| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.50 | -1.92% | 2,000 | 0 | 0 |
25.50
27
25.50
|
|
2 tháng
(2026-04-13) |
-0.90 | -3.41% | 3,200 | 0 | 0 |
25
27
25.50
|
|
3 tháng
(2026-03-16) |
2.56 | 11.15% | 20,400 | 500 | 0 |
22.94
32.50
25.50
|
|
6 tháng
(2025-12-15) |
-8.43 | -24.85% | 48,700 | 2,500 | 0.1 |
22.94
33.93
25.50
|
|
12 tháng
(2025-06-17) |
-7.19 | -22% | 131,700 | 5,300 | 0.1 |
22.94
36.32
25.50
|
|
24 tháng
(2024-06-24) |
7.10 | 38.61% | 446,316 | 23,800 | 0.5 |
18.14
49.77
25.50
|
|
36 tháng
(2023-06-28) |
10.22 | 66.89% | 1,063,723 | 33,000 | 0.8 |
14.85
49.77
25.50
|
|
60 tháng
(2021-07-08) |
12.10 | 90.23% | 1,656,931 | 32,000 | 0.7 |
9.72
49.77
25.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/09/2016 |
8.18
|
1,000 | 7.94 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 21/09/2016 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 20/09/2016 |
7.94
|
200,000 | 8.18 | 8.18 | 7.94 | 0 | 0 | 0 | |
| 19/09/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 16/09/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 15/09/2016 |
8.18
|
2,000 | 7.94 | 8.18 | 8.14 | 2,000 | 0 | 0.0 | |
| 14/09/2016 |
7.94
|
62,600 | 8.18 | 8.42 | 7.94 | 3,000 | 0 | 0.1 | |
| 13/09/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 12/09/2016 |
8.18
|
300 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 09/09/2016 |
8.18
|
1,000 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 08/09/2016 |
8.18
|
10,500 | 7.99 | 8.18 | 8.09 | 0 | 0 | 0 | |
| 07/09/2016 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 06/09/2016 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 05/09/2016 |
7.99
|
3,000 | 8.14 | 8.14 | 7.99 | 0 | 0 | 0 | |
| 01/09/2016 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 31/08/2016 |
8.14
|
0 | 8.18 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 30/08/2016 |
8.18
|
5,100 | 8.18 | 8.18 | 8.09 | 1,900 | 0 | 0.0 | |
| 29/08/2016 |
8.18
|
7,000 | 8.42 | 8.42 | 8.18 | 0 | 0 | 0 | |
| 26/08/2016 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 25/08/2016 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 24/08/2016 |
8.42
|
2,500 | 8.18 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 23/08/2016 |
8.18
|
500 | 8.62 | 8.62 | 8.18 | 0 | 0 | 0 | |
| 22/08/2016 |
8.62
|
0 | 8.67 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 19/08/2016 |
8.67
|
1,400 | 8.67 | 8.67 | 8.18 | 100 | 0 | 0.0 | |
| 18/08/2016 |
8.67
|
12,400 | 8.67 | 8.67 | 8.57 | 4,000 | 0 | 0.1 | |
| 17/08/2016 |
8.67
|
6,000 | 8.18 | 8.67 | 8.67 | 6,000 | 0 | 0.1 | |
| 16/08/2016 |
8.18
|
10,900 | 7.94 | 8.18 | 7.94 | 0 | 0 | 0 | |
| 15/08/2016 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 12/08/2016 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 11/08/2016 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 10/08/2016 |
7.94
|
200 | 8.09 | 8.09 | 7.94 | 0 | 0 | 0 | |
| 09/08/2016 |
8.09
|
1,000 | 7.94 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 08/08/2016 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 05/08/2016 |
7.94
|
1,700 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 04/08/2016 |
7.94
|
0 | 8.14 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 03/08/2016 |
8.14
|
5,800 | 7.94 | 8.14 | 7.94 | 0 | 0 | 0 | |
| 02/08/2016 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 01/08/2016 |
7.94
|
4,000 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 29/07/2016 |
7.94
|
3,000 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 28/07/2016 |
7.94
|
2,000 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 27/07/2016 |
7.94
|
500 | 8.18 | 8.18 | 7.94 | 0 | 0 | 0 | |
| 26/07/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 25/07/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 22/07/2016 |
8.18
|
27,500 | 7.94 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 21/07/2016 |
7.94
|
100 | 7.70 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 20/07/2016 |
7.70
|
200 | 8.38 | 8.38 | 7.70 | 0 | 0 | 0 | |
| 19/07/2016 |
8.38
|
6,100 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
| 18/07/2016 |
8.38
|
31,500 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
| 15/07/2016 |
8.38
|
31,800 | 8.38 | 8.42 | 8.38 | 0 | 0 | 0 | |
| 14/07/2016 |
8.38
|
55,200 | 8.38 | 8.38 | 7.65 | 0 | 0 | 0 | |
| 13/07/2016 |
8.38
|
68,000 | 7.46 | 8.38 | 8.33 | 0 | 0 | 0 | |
| 12/07/2016 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 11/07/2016 |
7.46
|
1,000 | 8.18 | 8.18 | 7.46 | 0 | 0 | 0 | |
| 08/07/2016 |
8.18
|
2,500 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 07/07/2016 |
8.18
|
4,000 | 8.18 | 8.18 | 8.09 | 0 | 0 | 0 | |
| 06/07/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 05/07/2016 |
8.18
|
24,600 | 8.18 | 8.18 | 7.94 | 0 | 0 | 0 | |
| 04/07/2016 |
8.18
|
500 | 8.09 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 01/07/2016 |
8.09
|
10,600 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 30/06/2016 |
8.09
|
6,500 | 8.18 | 8.18 | 7.80 | 0 | 0 | 0 | |
| 29/06/2016 |
8.18
|
8,100 | 8.09 | 8.18 | 8.14 | 0 | 0 | 0 | |
| 28/06/2016 |
8.09
|
13,500 | 7.46 | 8.18 | 7.99 | 0 | 0 | 0 | |
| 27/06/2016 |
7.46
|
500 | 8.09 | 8.09 | 7.46 | 0 | 0 | 0 | |
| 24/06/2016 |
8.09
|
1,000 | 8.18 | 8.18 | 8.09 | 0 | 0 | 0 | |
| 23/06/2016 |
8.18
|
0 | 8.14 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 22/06/2016 |
8.14
|
2,000 | 8.18 | 8.18 | 8.14 | 0 | 0 | 0 | |
| 21/06/2016 |
8.18
|
500 | 8.09 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 20/06/2016 |
8.09
|
7,400 | 8.18 | 8.18 | 7.99 | 0 | 0 | 0 | |
| 17/06/2016 |
8.18
|
4,520 | 7.94 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 16/06/2016 |
7.94
|
400 | 8.67 | 8.67 | 7.94 | 0 | 0 | 0 | |
| 15/06/2016 |
8.67
|
600 | 8.18 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 14/06/2016 |
8.18
|
500 | 8.91 | 8.91 | 8.18 | 0 | 0 | 0 | |
| 13/06/2016 |
8.91
|
7,400 | 8.91 | 8.91 | 8.81 | 0 | 0 | 0 | |
| 10/06/2016 |
8.91
|
27,300 | 8.47 | 8.91 | 7.27 | 0 | 0 | 0 | |
| 09/06/2016 |
8.47
|
300 | 7.94 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 08/06/2016 |
7.94
|
200 | 8.91 | 8.91 | 7.94 | 0 | 0 | 0 | |
| 07/06/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 07/06/2016 |
8.91
|
13,000 | 7.80 | 8.91 | 8.67 | 0 | 0 | 0 | |
| 06/06/2016 |
7.80
|
1,000 | 8.39 | 8.39 | 7.80 | 0 | 0 | 0 | |
| 03/06/2016 |
8.39
|
30,800 | 7.75 | 8.52 | 8.30 | 0 | 0 | 0 | |
| 02/06/2016 |
7.75
|
100 | 8.39 | 8.39 | 7.75 | 0 | 0 | 0 | |
| 01/06/2016 |
8.39
|
40,600 | 7.80 | 8.39 | 7.89 | 0 | 0 | 0 | |
| 31/05/2016 |
7.80
|
100 | 7.48 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 30/05/2016 |
7.48
|
6,200 | 7.30 | 7.48 | 7.35 | 0 | 0 | 0 | |
| 27/05/2016 |
7.30
|
2,100 | 6.80 | 8.12 | 7.30 | 0 | 0 | 0 | |
| 26/05/2016 |
6.80
|
12,500 | 7.93 | 8.52 | 6.80 | 0 | 0 | 0 | |
| 25/05/2016 |
7.93
|
0 | 8.16 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 24/05/2016 |
8.16
|
18,600 | 7.12 | 8.16 | 6.85 | 0 | 0 | 0 | |
| 23/05/2016 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 20/05/2016 |
7.12
|
200 | 7.75 | 7.75 | 7.12 | 0 | 0 | 0 | |
| 19/05/2016 |
7.75
|
28,100 | 6.80 | 7.75 | 7.16 | 0 | 0 | 0 | |
| 18/05/2016 |
6.80
|
6,900 | 6.67 | 6.80 | 6.67 | 0 | 0 | 0 | |
| 17/05/2016 |
6.67
|
1,800 | 6.67 | 6.67 | 6.12 | 0 | 0 | 0 | |
| 16/05/2016 |
6.67
|
3,500 | 6.57 | 6.67 | 6.57 | 0 | 0 | 0 | |
| 13/05/2016 |
6.57
|
3,200 | 6.57 | 6.57 | 6.48 | 0 | 0 | 0 | |
| 12/05/2016 |
6.57
|
3,900 | 6.26 | 6.57 | 6.30 | 0 | 0 | 0 | |
| 11/05/2016 |
6.26
|
13,200 | 6.17 | 6.35 | 6.08 | 0 | 0 | 0 | |
| 10/05/2016 |
6.17
|
2,500 | 6.12 | 6.17 | 5.67 | 0 | 0 | 0 | |
| 09/05/2016 |
6.12
|
13,800 | 5.98 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 06/05/2016 |
5.98
|
18,100 | 6.12 | 6.12 | 5.98 | 0 | 0 | 0 | |
| 05/05/2016 |
6.12
|
16,100 | 6.12 | 6.12 | 5.89 | 0 | 0 | 0 | |