| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
4.15 | 10.35% | 50,561,500 | 1,271,700 | 51.8 |
39
46.90
45.20
|
|
2 tháng
(2025-11-28) |
0.55 | 1.26% | 83,581,600 | -402,100 | -7.1 |
38.40
46.90
45.20
|
|
3 tháng
(2025-10-29) |
4.45 | 11.18% | 125,498,400 | 3,932,100 | 187.4 |
38.40
46.90
45.20
|
|
6 tháng
(2025-07-31) |
1.70 | 4% | 275,292,900 | -7,431,130 | -296.0 |
37.40
48.15
45.20
|
|
12 tháng
(2025-02-03) |
6.63 | 17.61% | 532,160,500 | 6,500,130 | 333.0 |
28.32
48.15
45.20
|
|
24 tháng
(2024-02-07) |
2.47 | 5.92% | 947,655,100 | -2,206,912 | 34.2 |
28.32
51.85
45.20
|
|
36 tháng
(2023-02-13) |
15.43 | 53.53% | 1,404,176,300 | -8,389,017 | -177.8 |
21.21
51.85
45.20
|
|
60 tháng
(2021-02-22) |
25.40 | 134.69% | 1,737,704,900 | -8,672,288 | -228.4 |
18.63
64.31
45.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/06/2016 |
3.25
|
7,510 | 3.26 | 3.26 | 3.13 | 0 | 0 | 0 | |
| 21/06/2016 |
3.26
|
10,750 | 3.26 | 3.26 | 3.14 | 0 | 4,900 | -0.1 | |
| 20/06/2016 |
3.26
|
10,950 | 3.30 | 3.30 | 3.11 | 50 | 0 | 0.0 | |
| 17/06/2016 |
3.30
|
3,220 | 3.32 | 3.32 | 3.24 | 0 | 0 | 0 | |
| 16/06/2016 |
3.32
|
1,120 | 3.30 | 3.32 | 3.24 | 0 | 0 | 0 | |
| 15/06/2016 |
3.30
|
12,840 | 3.33 | 3.33 | 3.13 | 0 | 0 | 0 | |
| 14/06/2016 |
3.33
|
6,830 | 3.33 | 3.36 | 3.33 | 0 | 0 | 0 | |
| 13/06/2016 |
3.33
|
1,460 | 3.21 | 3.33 | 3.17 | 0 | 50 | -0.0 | |
| 10/06/2016 |
3.21
|
4,760 | 3.21 | 3.22 | 3.08 | 0 | 0 | 0 | |
| 09/06/2016 |
3.21
|
16,950 | 3.30 | 3.30 | 3.15 | 2,000 | 0 | 0.0 | |
| 08/06/2016 |
3.30
|
12,510 | 3.30 | 3.30 | 3.17 | 50 | 0 | 0.0 | |
| 07/06/2016 |
3.30
|
6,160 | 3.11 | 3.32 | 3.11 | 5,000 | 50 | 0.1 | |
| 06/06/2016 |
3.11
|
5,280 | 3.24 | 3.24 | 3.10 | 50 | 0 | 0.0 | |
| 03/06/2016 |
3.24
|
3,890 | 3.18 | 3.25 | 3.17 | 0 | 50 | -0.0 | |
| 02/06/2016 |
3.18
|
1,000 | 3.24 | 3.24 | 3.15 | 0 | 0 | 0 | |
| 01/06/2016 |
3.24
|
1,530 | 3.17 | 3.33 | 3.19 | 0 | 100 | -0.0 | |
| 31/05/2016 |
3.17
|
33,190 | 2.96 | 3.17 | 2.77 | 27,340 | 300 | 0.6 | |
| 30/05/2016 |
2.96
|
5,460 | 3.17 | 3.17 | 2.96 | 0 | 0 | 0 | |
| 27/05/2016 |
3.17
|
6,360 | 3.17 | 3.17 | 2.97 | 0 | 60 | -0.0 | |
| 26/05/2016 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
| 25/05/2016 |
3.17
|
120 | 3.17 | 3.24 | 3.15 | 0 | 10 | -0.0 | |
| 24/05/2016 |
3.17
|
1,690 | 3.24 | 3.24 | 3.17 | 50 | 0 | 0.0 | |
| 23/05/2016 |
3.24
|
1,380 | 3.24 | 3.33 | 3.17 | 0 | 30 | -0.0 | |
| 20/05/2016 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 19/05/2016 |
3.24
|
1,910 | 3.10 | 3.30 | 3.19 | 0 | 0 | 0 | |
| 18/05/2016 |
3.10
|
5,040 | 3.32 | 3.32 | 3.10 | 0 | 0 | 0 | |
| 17/05/2016 |
3.32
|
8,390 | 3.46 | 3.46 | 3.30 | 0 | 1,000 | -0.0 | |
| 16/05/2016 |
3.46
|
3,840 | 3.54 | 3.54 | 3.44 | 50 | 0 | 0.0 | |
| 13/05/2016 |
3.54
|
1,400 | 3.57 | 3.57 | 3.46 | 0 | 0 | 0 | |
| 12/05/2016 |
3.57
|
2,320 | 3.58 | 3.58 | 3.44 | 0 | 10 | -0.0 | |
| 11/05/2016 |
3.58
|
140 | 3.59 | 3.59 | 3.46 | 0 | 0 | 0 | |
| 10/05/2016 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
| 09/05/2016 |
3.59
|
3,680 | 3.61 | 3.61 | 3.46 | 2,050 | 0 | 0.1 | |
| 06/05/2016 |
3.61
|
11,960 | 3.59 | 3.63 | 3.58 | 4,200 | 0 | 0.1 | |
| 05/05/2016 |
3.59
|
4,320 | 3.65 | 3.65 | 3.59 | 0 | 0 | 0 | |
| 04/05/2016 |
3.65
|
4,650 | 3.70 | 3.70 | 3.62 | 0 | 2,470 | -0.1 | |
| 29/04/2016 |
3.70
|
12,160 | 3.50 | 3.70 | 3.30 | 0 | 1,610 | -0.0 | |
| 28/04/2016 |
3.50
|
11,340 | 3.58 | 3.58 | 3.48 | 0 | 1,040 | -0.0 | |
| 27/04/2016 |
3.58
|
2,910 | 3.59 | 3.59 | 3.52 | 0 | 820 | -0.0 | |
| 26/04/2016 |
3.59
|
1,270 | 3.65 | 3.65 | 3.58 | 0 | 0 | 0 | |
| 25/04/2016 |
3.65
|
3,970 | 3.66 | 3.66 | 3.63 | 0 | 0 | 0 | |
| 22/04/2016 |
3.66
|
23,680 | 3.66 | 3.68 | 3.58 | 1,050 | 0 | 0.0 | |
| 21/04/2016 |
3.66
|
22,850 | 3.61 | 3.70 | 3.66 | 50 | 0 | 0.0 | |
| 20/04/2016 |
3.61
|
5,060 | 3.72 | 3.73 | 3.61 | 0 | 0 | 0 | |
| 19/04/2016 |
3.72
|
40 | 3.73 | 3.73 | 3.65 | 0 | 0 | 0 | |
| 15/04/2016 |
3.73
|
11,170 | 3.65 | 3.73 | 3.52 | 0 | 100 | -0.0 | |
| 14/04/2016 |
3.65
|
11,460 | 3.84 | 3.84 | 3.62 | 0 | 0 | 0 | |
| 13/04/2016 |
3.84
|
460 | 3.88 | 3.88 | 3.73 | 0 | 0 | 0 | |
| 12/04/2016 |
3.88
|
1,730 | 3.90 | 3.98 | 3.70 | 0 | 0 | 0 | |
| 11/04/2016 |
3.90
|
24,600 | 3.90 | 3.92 | 3.87 | 0 | 0 | 0 | |
| 08/04/2016 |
3.90
|
29,310 | 3.97 | 3.97 | 3.90 | 0 | 0 | 0 | |
| 07/04/2016 |
3.97
|
42,540 | 3.97 | 3.97 | 3.70 | 0 | 0 | 0 | |
| 06/04/2016 |
3.97
|
24,070 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
| 05/04/2016 |
3.97
|
23,270 | 3.97 | 3.97 | 3.95 | 100 | 0 | 0.0 | |
| 04/04/2016 |
3.97
|
23,720 | 3.98 | 3.98 | 3.95 | 0 | 0 | 0 | |
| 01/04/2016 |
3.98
|
11,100 | 3.97 | 3.98 | 3.86 | 0 | 0 | 0 | |
| 31/03/2016 |
3.97
|
16,230 | 3.99 | 3.99 | 3.97 | 0 | 0 | 0 | |
| 30/03/2016 |
3.99
|
20,930 | 3.98 | 4.03 | 3.92 | 0 | 20 | -0.0 | |
| 29/03/2016 |
3.98
|
40,130 | 4.02 | 4.06 | 3.94 | 0 | 2,510 | -0.1 | |
| 28/03/2016 |
4.02
|
44,950 | 4.02 | 4.02 | 3.99 | 0 | 0 | 0 | |
| 25/03/2016 |
4.02
|
15,650 | 4.02 | 4.06 | 4.02 | 0 | 0 | 0 | |
| 24/03/2016 |
4.02
|
14,390 | 4.02 | 4.05 | 4.02 | 0 | 0 | 0 | |
| 23/03/2016 |
4.02
|
30,880 | 3.99 | 4.02 | 3.92 | 0 | 0 | 0 | |
| 22/03/2016 |
3.99
|
19,470 | 4.06 | 4.06 | 3.99 | 0 | 0 | 0 | |
| 21/03/2016 |
4.06
|
16,080 | 4.06 | 4.06 | 4.02 | 1,000 | 0 | 0.0 | |
| 18/03/2016 |
4.06
|
25,090 | 4.06 | 4.09 | 3.99 | 0 | 0 | 0 | |
| 17/03/2016 |
4.06
|
22,830 | 3.92 | 4.10 | 3.99 | 0 | 0 | 0 | |
| 16/03/2016 |
3.92
|
37,290 | 3.99 | 4.24 | 3.86 | 0 | 0 | 0 | |
| 15/03/2016 |
3.99
|
11,980 | 4.13 | 4.25 | 3.92 | 1,000 | 0 | 0.0 | |
| 14/03/2016 |
4.13
|
7,690 | 4.16 | 4.34 | 3.97 | 30 | 0 | 0.0 | |
| 11/03/2016 |
4.16
|
26,210 | 4.41 | 4.41 | 4.13 | 0 | 12,940 | -0.4 | |
| 10/03/2016 |
4.41
|
21,450 | 4.39 | 4.41 | 4.14 | 1,000 | 0 | 0.0 | |
| 09/03/2016 |
4.39
|
38,260 | 4.39 | 4.41 | 4.10 | 32,100 | 19,170 | 0.4 | |
| 08/03/2016 |
4.39
|
107,790 | 4.12 | 4.39 | 4.12 | 79,310 | 5,050 | 2.3 | |
| 07/03/2016 |
4.12
|
79,170 | 3.94 | 4.13 | 3.99 | 57,690 | 20,050 | 1.1 | |
| 04/03/2016 |
3.94
|
32,870 | 4.10 | 4.10 | 3.94 | 30 | 0 | 0.0 | |
| 03/03/2016 |
4.10
|
15,790 | 4.12 | 4.12 | 4.02 | 0 | 0 | 0 | |
| 02/03/2016 |
4.12
|
15,640 | 4.12 | 4.13 | 4.02 | 0 | 0 | 0 | |
| 01/03/2016 |
4.12
|
15,310 | 4.12 | 4.19 | 4.01 | 0 | 0 | 0 | |
| 29/02/2016 |
4.12
|
14,160 | 4.12 | 4.25 | 4.06 | 0 | 0 | 0 | |
| 26/02/2016 |
4.12
|
2,100 | 4.24 | 4.32 | 4.12 | 0 | 0 | 0 | |
| 25/02/2016: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 25/02/2016 |
4.24
|
1,370 | 4.31 | 4.31 | 4.23 | 0 | 0 | 0 | |
| 24/02/2016 |
4.31
|
32,260 | 4.32 | 4.32 | 4.18 | 50 | 0 | 0.0 | |
| 23/02/2016 |
4.32
|
21,820 | 4.27 | 4.32 | 4.15 | 900 | 0 | 0.0 | |
| 22/02/2016 |
4.27
|
9,000 | 4.20 | 4.27 | 4.20 | 0 | 0 | 0 | |
| 19/02/2016 |
4.20
|
11,270 | 4.24 | 4.26 | 4.14 | 100 | 0 | 0.0 | |
| 18/02/2016 |
4.24
|
9,140 | 4.18 | 4.24 | 4.09 | 100 | 0 | 0.0 | |
| 17/02/2016 |
4.18
|
6,440 | 4.20 | 4.20 | 4.18 | 0 | 0 | 0 | |
| 16/02/2016 |
4.20
|
1,180 | 4.38 | 4.38 | 4.14 | 0 | 0 | 0 | |
| 15/02/2016 |
4.38
|
10 | 4.26 | 4.38 | 4.38 | 0 | 0 | 0 | |
| 05/02/2016 |
4.26
|
3,320 | 4.26 | 4.26 | 4.07 | 0 | 0 | 0 | |
| 04/02/2016 |
4.26
|
1,320 | 4.20 | 4.26 | 4.07 | 0 | 0 | 0 | |
| 03/02/2016 |
4.20
|
10 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
| 02/02/2016 |
4.20
|
1,050 | 4.20 | 4.20 | 4.07 | 0 | 0 | 0 | |
| 01/02/2016 |
4.20
|
2,740 | 4.14 | 4.20 | 4.14 | 0 | 0 | 0 | |
| 29/01/2016 |
4.14
|
15,040 | 4.10 | 4.20 | 4.07 | 0 | 120 | -0.0 | |
| 28/01/2016 |
4.10
|
27,110 | 4.28 | 4.30 | 4.10 | 0 | 0 | 0 | |
| 27/01/2016 |
4.28
|
15,600 | 4.31 | 4.31 | 4.20 | 0 | 0 | 0 | |
| 26/01/2016 |
4.31
|
19,590 | 4.34 | 4.34 | 4.20 | 0 | 0 | 0 | |
| 25/01/2016 |
4.34
|
21,430 | 4.06 | 4.34 | 3.94 | 0 | 0 | 0 | |