| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-5.50 | -12.70% | 2,100 | 0 | 0 |
36.60
43.30
37.80
|
|
2 tháng
(2026-01-19) |
2.80 | 8% | 10,500 | 100 | 0.0 |
35
49.50
37.80
|
|
3 tháng
(2025-12-22) |
0.70 | 1.89% | 12,100 | 500 | 0.0 |
33.40
49.50
37.80
|
|
6 tháng
(2025-09-22) |
1.76 | 4.88% | 24,500 | -2,200 | -0.1 |
32.93
49.50
37.80
|
|
12 tháng
(2025-03-25) |
5.01 | 15.29% | 124,200 | 43,400 | 1.1 |
27.23
49.50
37.80
|
|
24 tháng
(2024-04-01) |
15.64 | 70.60% | 426,057 | 120,400 | 3.4 |
21.46
49.50
37.80
|
|
36 tháng
(2023-04-05) |
12.64 | 50.21% | 492,866 | 133,300 | 3.8 |
20.08
49.50
37.80
|
|
60 tháng
(2021-04-15) |
9.34 | 32.80% | 885,276 | 173,700 | 4.9 |
12.75
49.50
37.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/08/2016 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 09/08/2016 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 08/08/2016 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 05/08/2016 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 04/08/2016 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 03/08/2016 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 02/08/2016 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 01/08/2016 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 29/07/2016 |
13.36
|
100 | 12.12 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 28/07/2016 |
12.12
|
100 | 10.62 | 12.12 | 12.12 | 0 | 0 | 0 | |
| 27/07/2016 |
10.62
|
1,200 | 12.43 | 12.43 | 10.62 | 0 | 0 | 0 | |
| 26/07/2016 |
12.43
|
100 | 10.87 | 12.43 | 12.43 | 0 | 0 | 0 | |
| 25/07/2016 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
| 22/07/2016 |
10.87
|
2,600 | 12.74 | 12.74 | 10.87 | 0 | 0 | 0 | |
| 21/07/2016 |
12.74
|
100 | 11.18 | 12.74 | 12.74 | 0 | 0 | 0 | |
| 20/07/2016 |
11.18
|
100 | 9.80 | 11.18 | 11.18 | 0 | 0 | 0 | |
| 19/07/2016 |
9.80
|
2,900 | 11.43 | 13.05 | 9.80 | 0 | 0 | 0 | |
| 18/07/2016 |
11.43
|
100 | 9.68 | 11.43 | 11.43 | 0 | 0 | 0 | |
| 15/07/2016 |
9.68
|
1,100 | 11.30 | 12.93 | 9.68 | 0 | 0 | 0 | |
| 14/07/2016 |
11.30
|
100 | 13.24 | 13.24 | 11.30 | 0 | 0 | 0 | |
| 13/07/2016 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 12/07/2016 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 11/07/2016 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 08/07/2016 |
13.24
|
100 | 11.55 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 07/07/2016 |
11.55
|
100 | 11.24 | 11.55 | 11.55 | 0 | 0 | 0 | |
| 06/07/2016 |
11.24
|
200 | 9.99 | 11.24 | 8.93 | 0 | 0 | 0 | |
| 05/07/2016 |
9.99
|
3,900 | 10.18 | 10.18 | 9.99 | 1,900 | 0 | 0.0 | |
| 04/07/2016 |
10.18
|
1,100 | 8.87 | 10.18 | 10.18 | 0 | 0 | 0 | |
| 01/07/2016 |
8.87
|
100 | 7.74 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 30/06/2016 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 29/06/2016 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 28/06/2016 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 27/06/2016 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 24/06/2016 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 23/06/2016 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 22/06/2016 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 21/06/2016 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 20/06/2016 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 17/06/2016 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 16/06/2016 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 15/06/2016 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 14/06/2016 |
7.74
|
100 | 9.68 | 9.68 | 7.74 | 0 | 0 | 0 | |
| 13/06/2016 |
9.68
|
7,500 | 8.74 | 9.68 | 7.68 | 0 | 2,000 | -0.0 | |
| 10/06/2016 |
8.74
|
100 | 7.62 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 09/06/2016 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 08/06/2016 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 07/06/2016 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 06/06/2016 |
7.62
|
100 | 8.81 | 8.81 | 7.62 | 0 | 0 | 0 | |
| 03/06/2016 |
8.81
|
1,000 | 7.68 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 02/06/2016 |
7.68
|
100 | 8.87 | 8.87 | 7.68 | 0 | 0 | 0 | |
| 01/06/2016 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 31/05/2016 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 30/05/2016 |
8.87
|
400 | 7.74 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 27/05/2016 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 26/05/2016 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 25/05/2016: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 25/05/2016 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 24/05/2016 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 23/05/2016 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 20/05/2016 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 19/05/2016 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 18/05/2016 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 17/05/2016 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 16/05/2016 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 301,400 | 301,400 | 0 | |
| 13/05/2016 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 12/05/2016 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 11/05/2016 |
7.74
|
100 | 8.99 | 8.99 | 7.74 | 0 | 0 | 0 | |
| 10/05/2016 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 09/05/2016 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 06/05/2016 |
8.99
|
100 | 7.86 | 8.99 | 8.99 | 0 | 100 | -0.0 | |
| 05/05/2016 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 04/05/2016 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 29/04/2016 |
7.86
|
100 | 9.16 | 9.16 | 7.86 | 0 | 0 | 0 | |
| 28/04/2016 |
9.16
|
0 | 10.05 | 9.16 | 9.16 | 0 | 0 | 0 | |
| 27/04/2016 |
10.05
|
200 | 9.64 | 10.05 | 8.28 | 0 | 0 | 0 | |
| 26/04/2016 |
9.64
|
0 | 10.99 | 9.64 | 9.64 | 0 | 0 | 0 | |
| 25/04/2016 |
10.99
|
37,600 | 10.58 | 10.99 | 9.10 | 0 | 0 | 0 | |
| 22/04/2016 |
10.58
|
2,500 | 9.22 | 10.58 | 10.58 | 0 | 0 | 0 | |
| 21/04/2016 |
9.22
|
100 | 10.76 | 10.76 | 9.22 | 0 | 0 | 0 | |
| 20/04/2016 |
10.76
|
61,600 | 9.40 | 10.76 | 8.10 | 0 | 0 | 0 | |
| 19/04/2016 |
9.40
|
110 | 8.22 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 15/04/2016 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 14/04/2016 |
8.22
|
100 | 9.34 | 9.34 | 8.22 | 0 | 0 | 0 | |
| 13/04/2016 |
9.34
|
100 | 10.88 | 10.88 | 9.34 | 0 | 0 | 0 | |
| 12/04/2016 |
10.88
|
2,400 | 9.46 | 10.88 | 10.88 | 0 | 0 | 0 | |
| 11/04/2016 |
9.46
|
100 | 11.05 | 11.05 | 9.46 | 0 | 0 | 0 | |
| 08/04/2016 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
| 07/04/2016 |
11.05
|
0 | 11.11 | 11.05 | 11.05 | 0 | 0 | 0 | |
| 06/04/2016 |
11.11
|
10,100 | 11.11 | 11.11 | 9.46 | 0 | 0 | 0 | |
| 05/04/2016 |
11.11
|
3,600 | 11.11 | 11.11 | 9.52 | 0 | 0 | 0 | |
| 04/04/2016 |
11.11
|
33,300 | 11.11 | 11.23 | 10.58 | 0 | 1,000 | -0.0 | |
| 01/04/2016 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
| 31/03/2016 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
| 30/03/2016 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
| 29/03/2016 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
| 28/03/2016 |
11.11
|
100 | 10.05 | 11.11 | 11.11 | 0 | 0 | 0 | |
| 25/03/2016 |
10.05
|
400 | 9.46 | 10.58 | 10.05 | 300 | 0 | 0.0 | |
| 24/03/2016 |
9.46
|
700 | 10.05 | 10.05 | 9.46 | 300 | 700 | -0.0 | |
| 23/03/2016 |
10.05
|
399 | 11.17 | 11.17 | 10.05 | 300 | 0 | 0.0 | |
| 22/03/2016 |
11.17
|
5,001 | 13.12 | 13.12 | 11.17 | 0 | 0 | 0 | |
| 21/03/2016 |
13.12
|
100 | 10.64 | 13.12 | 13.12 | 0 | 0 | 0 | |