| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-31) |
1.90 | 6.91% | 4,800 | 0 | 0 |
27.10
29.40
29.40
|
|
2 tháng
(2026-03-02) |
3.64 | 14.11% | 12,900 | -2,300 | -0.1 |
25.76
29.40
29.40
|
|
3 tháng
(2026-01-30) |
2.37 | 8.78% | 14,700 | -2,300 | -0.1 |
25.67
29.40
29.40
|
|
6 tháng
(2025-11-03) |
2.16 | 7.93% | 142,900 | -5,900 | -0.2 |
25.67
29.40
29.40
|
|
12 tháng
(2025-05-05) |
0.95 | 3.35% | 283,700 | -32,800 | -0.0 |
24.97
30.89
29.40
|
|
24 tháng
(2024-05-10) |
0.97 | 3.42% | 2,398,561 | -71,400 | -1.2 |
24.97
33.41
29.40
|
|
36 tháng
(2023-05-16) |
-0.86 | -2.84% | 2,969,895 | 11,901 | 1.6 |
23.62
39.72
29.40
|
|
60 tháng
(2021-05-26) |
5.52 | 23.14% | 5,691,559 | 24,701 | 2.2 |
21.45
39.72
29.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 20/09/2016 |
7.93
|
200 | 7.93 | 7.93 | 7.82 | 0 | 0 | 0 | |
| 19/09/2016 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 16/09/2016 |
7.93
|
4,400 | 7.93 | 7.93 | 7.72 | 0 | 0 | 0 | |
| 15/09/2016 |
7.93
|
3,100 | 7.98 | 7.98 | 7.77 | 0 | 0 | 0 | |
| 14/09/2016 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 13/09/2016 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 12/09/2016 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 09/09/2016 |
7.98
|
1,700 | 7.98 | 7.98 | 7.93 | 0 | 0 | 0 | |
| 08/09/2016 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 07/09/2016 |
7.98
|
300 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 06/09/2016 |
7.98
|
100 | 7.77 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 05/09/2016 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 01/09/2016 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 31/08/2016 |
7.77
|
13 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 30/08/2016 |
7.77
|
61,600 | 7.77 | 7.77 | 7.72 | 0 | 0 | 0 | |
| 29/08/2016 |
7.77
|
4,000 | 7.82 | 7.82 | 7.77 | 0 | 0 | 0 | |
| 26/08/2016 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 25/08/2016 |
7.82
|
100 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 24/08/2016 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 23/08/2016 |
7.82
|
9,200 | 7.87 | 7.87 | 7.77 | 0 | 0 | 0 | |
| 22/08/2016 |
7.87
|
200 | 7.82 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 19/08/2016 |
7.82
|
800 | 7.87 | 7.87 | 7.82 | 0 | 0 | 0 | |
| 18/08/2016 |
7.87
|
3,100 | 7.87 | 7.87 | 7.82 | 0 | 0 | 0 | |
| 17/08/2016 |
7.87
|
200 | 7.87 | 7.87 | 7.72 | 0 | 0 | 0 | |
| 16/08/2016 |
7.87
|
6,400 | 7.87 | 7.87 | 7.72 | 0 | 0 | 0 | |
| 15/08/2016 |
7.87
|
4,600 | 7.87 | 7.93 | 7.87 | 0 | 0 | 0 | |
| 12/08/2016 |
7.87
|
1,360 | 7.93 | 7.93 | 7.72 | 0 | 0 | 0 | |
| 11/08/2016 |
7.93
|
3,600 | 7.87 | 8.08 | 7.87 | 0 | 0 | 0 | |
| 10/08/2016 |
7.87
|
100 | 7.72 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 09/08/2016 |
7.72
|
23,800 | 7.93 | 7.93 | 7.72 | 0 | 0 | 0 | |
| 08/08/2016 |
7.93
|
27,140 | 8.34 | 8.34 | 7.51 | 0 | 0 | 0 | |
| 05/08/2016 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 04/08/2016 |
8.34
|
33,419 | 8.34 | 8.34 | 7.51 | 0 | 0 | 0 | |
| 03/08/2016 |
8.34
|
24,718 | 8.34 | 8.34 | 7.51 | 0 | 0 | 0 | |
| 02/08/2016 |
8.34
|
648 | 7.98 | 8.34 | 7.51 | 0 | 0 | 0 | |
| 01/08/2016 |
7.98
|
2,000 | 8.23 | 8.23 | 7.98 | 0 | 0 | 0 | |
| 29/07/2016 |
8.23
|
123,100 | 8.49 | 8.49 | 7.67 | 0 | 0 | 0 | |
| 28/07/2016 |
8.49
|
1,220 | 8.54 | 8.54 | 8.49 | 0 | 0 | 0 | |
| 27/07/2016 |
8.54
|
309 | 8.34 | 8.54 | 8.39 | 0 | 0 | 0 | |
| 26/07/2016 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 25/07/2016 |
8.34
|
1,850 | 7.87 | 8.34 | 7.10 | 0 | 0 | 0 | |
| 22/07/2016 |
7.87
|
100 | 8.49 | 8.49 | 7.87 | 0 | 0 | 0 | |
| 21/07/2016 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 20/07/2016 |
8.49
|
100 | 7.72 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 19/07/2016 |
7.72
|
260 | 8.49 | 8.49 | 7.72 | 0 | 0 | 0 | |
| 18/07/2016 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 15/07/2016 |
8.49
|
200 | 8.23 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 14/07/2016 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 13/07/2016 |
8.23
|
2,100 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 12/07/2016 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 11/07/2016 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 08/07/2016 |
8.23
|
4,620 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 07/07/2016 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 06/07/2016 |
8.23
|
52,000 | 8.75 | 8.75 | 7.87 | 0 | 0 | 0 | |
| 05/07/2016 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 04/07/2016 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 01/07/2016 |
8.75
|
1,100 | 8.75 | 8.75 | 8.23 | 0 | 0 | 0 | |
| 30/06/2016 |
8.75
|
600 | 8.65 | 9.47 | 8.65 | 0 | 100 | -0.0 | |
| 29/06/2016 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 28/06/2016 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 27/06/2016: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 27/06/2016 |
8.65
|
200 | 7.98 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 24/06/2016 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 23/06/2016 |
7.98
|
100 | 8.36 | 8.36 | 7.98 | 100 | 0 | 0.0 | |
| 22/06/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 21/06/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 20/06/2016 |
8.36
|
1,300 | 8.31 | 8.36 | 8.31 | 0 | 0 | 0 | |
| 17/06/2016 |
8.31
|
100 | 8.03 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 16/06/2016 |
8.03
|
1,000 | 7.64 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 15/06/2016 |
7.64
|
1,000 | 7.88 | 7.88 | 7.64 | 0 | 0 | 0 | |
| 14/06/2016 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 13/06/2016 |
7.88
|
2,900 | 7.69 | 7.88 | 7.17 | 0 | 1,000 | -0.0 | |
| 10/06/2016 |
7.69
|
1,000 | 7.79 | 7.79 | 7.69 | 0 | 0 | 0 | |
| 09/06/2016 |
7.79
|
15,500 | 7.79 | 7.79 | 7.69 | 0 | 0 | 0 | |
| 08/06/2016 |
7.79
|
4,900 | 7.69 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 07/06/2016 |
7.69
|
2,020 | 8.36 | 8.36 | 7.69 | 0 | 0 | 0 | |
| 06/06/2016 |
8.36
|
2,980 | 8.36 | 8.36 | 7.69 | 0 | 1,800 | -0.0 | |
| 03/06/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 02/06/2016 |
8.36
|
1,500 | 8.12 | 8.60 | 7.64 | 0 | 0 | 0 | |
| 01/06/2016 |
8.12
|
25,200 | 8.12 | 8.12 | 7.69 | 0 | 0 | 0 | |
| 31/05/2016 |
8.12
|
100 | 7.69 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 30/05/2016 |
7.69
|
100 | 8.22 | 8.22 | 7.69 | 0 | 0 | 0 | |
| 27/05/2016 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 26/05/2016 |
8.22
|
5,500 | 7.50 | 8.22 | 7.64 | 0 | 0 | 0 | |
| 25/05/2016 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 24/05/2016 |
7.50
|
1,000 | 7.93 | 7.93 | 7.50 | 0 | 0 | 0 | |
| 23/05/2016 |
7.93
|
1,110 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 20/05/2016 |
7.93
|
390 | 8.12 | 8.12 | 7.93 | 0 | 0 | 0 | |
| 19/05/2016 |
8.12
|
200 | 7.64 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 18/05/2016 |
7.64
|
3,200 | 8.26 | 8.26 | 7.64 | 0 | 0 | 0 | |
| 17/05/2016 |
8.26
|
547,800 | 8.17 | 8.60 | 8.12 | 0 | 0 | 0 | |
| 16/05/2016 |
8.17
|
757,600 | 8.07 | 8.26 | 8.07 | 0 | 0 | 0 | |
| 13/05/2016 |
8.07
|
544,100 | 7.64 | 8.07 | 7.88 | 0 | 0 | 0 | |
| 12/05/2016 |
7.64
|
6,800 | 7.64 | 7.69 | 7.64 | 0 | 0 | 0 | |
| 11/05/2016 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 10/05/2016 |
7.64
|
3,000 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 09/05/2016 |
7.64
|
12,200 | 7.60 | 7.69 | 7.60 | 0 | 0 | 0 | |
| 06/05/2016 |
7.60
|
45,500 | 7.64 | 7.64 | 7.60 | 0 | 0 | 0 | |
| 05/05/2016 |
7.64
|
18,000 | 7.88 | 7.88 | 7.64 | 0 | 0 | 0 | |
| 04/05/2016 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 29/04/2016 |
7.88
|
3,000 | 7.60 | 7.88 | 7.88 | 0 | 0 | 0 | |