| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
0.20 | 4.44% | 15,700 | 0 | 0 |
4.20
5
4.80
|
|
2 tháng
(2026-04-20) |
-0.20 | -4.08% | 41,300 | 0 | 0 |
4.20
5
4.80
|
|
3 tháng
(2026-03-23) |
-0.50 | -9.62% | 59,300 | 0 | 0 |
4.20
5.20
4.80
|
|
6 tháng
(2025-12-22) |
-0.90 | -16.07% | 767,100 | 0 | 0 |
4.20
6.10
4.80
|
|
12 tháng
(2025-06-24) |
-2 | -29.85% | 1,333,700 | 0 | 0 |
4.20
7
4.80
|
|
24 tháng
(2024-07-01) |
-3.30 | -41.25% | 1,520,298 | 0 | 0 |
4.20
9.30
4.80
|
|
36 tháng
(2023-07-05) |
-5.20 | -52.53% | 1,782,005 | 0 | 0 |
4.20
13.90
4.80
|
|
60 tháng
(2021-07-15) |
-7.46 | -61.34% | 4,366,601 | -5,200 | -0.1 |
4.20
31.34
4.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 07/11/2016 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 04/11/2016 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 03/11/2016 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 02/11/2016 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 01/11/2016 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 31/10/2016 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 28/10/2016 |
6.06
|
200 | 5.14 | 6.06 | 5.14 | 0 | 0 | 0 | |
| 27/10/2016 |
5.99
|
200 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 26/10/2016 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 25/10/2016 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 24/10/2016 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 21/10/2016 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 20/10/2016 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 19/10/2016 |
4.68
|
1,000 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 18/10/2016 |
4.68
|
100 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 17/10/2016 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
| 14/10/2016 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
| 13/10/2016 |
4.14
|
100 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
| 12/10/2016 |
3.61
|
100 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
| 11/10/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 10/10/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 07/10/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 06/10/2016 |
3.15
|
6,000 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 05/10/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 04/10/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 03/10/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 30/09/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 29/09/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 28/09/2016 |
3.15
|
100 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 27/09/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 26/09/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 23/09/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 22/09/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 21/09/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 20/09/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 19/09/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 16/09/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 15/09/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 14/09/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 13/09/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 12/09/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 09/09/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 08/09/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 07/09/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 06/09/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 05/09/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 01/09/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 31/08/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 30/08/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 29/08/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 26/08/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 25/08/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 24/08/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 23/08/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 22/08/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 19/08/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 18/08/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 17/08/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 16/08/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 15/08/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 12/08/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 11/08/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 10/08/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 09/08/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 08/08/2016 |
3.15
|
100 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 05/08/2016 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
| 04/08/2016 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
| 03/08/2016 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
| 02/08/2016 |
3.68
|
100 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
| 01/08/2016 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 29/07/2016 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 28/07/2016 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 27/07/2016 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 26/07/2016 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 25/07/2016 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 22/07/2016 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 21/07/2016 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 20/07/2016 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 19/07/2016 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 18/07/2016 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 15/07/2016 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 14/07/2016 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 13/07/2016 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 12/07/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 11/07/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 08/07/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 07/07/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 06/07/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 05/07/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 04/07/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 01/07/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 30/06/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 29/06/2016 |
4.99
|
200 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 28/06/2016 |
4.37
|
100 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
| 27/06/2016 |
5.14
|
3,000 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 24/06/2016 |
5.37
|
2,100 | 3.99 | 5.37 | 3.99 | 0 | 0 | 0 | |
| 23/06/2016: Cổ tức tiền mặt tỉ lệ: 1.35% | |||||||||
| 23/06/2016 |
4.68
|
100 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 22/06/2016 |
5.50
|
1,200 | 5.42 | 5.50 | 5.42 | 0 | 0 | 0 | |
| 21/06/2016 |
4.82
|
800 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
| 20/06/2016 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |