| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
0.70 | 5.56% | 13,700 | 0 | 0 |
12.20
14.70
13.30
|
|
2 tháng
(2026-06-08) |
-0.20 | -1.48% | 25,500 | 0 | 0 |
11
14.70
13.30
|
|
3 tháng
(2026-05-07) |
0.20 | 1.53% | 35,200 | 0 | 0 |
11
14.70
13.30
|
|
6 tháng
(2026-02-06) |
0.30 | 2.31% | 89,600 | 0 | 0 |
11
15.04
13.30
|
|
12 tháng
(2025-08-11) |
1.41 | 11.90% | 136,200 | 0 | 0 |
11
15.04
13.30
|
|
24 tháng
(2024-08-15) |
2.95 | 28.54% | 427,122 | 0 | 0 |
9.57
15.04
13.30
|
|
36 tháng
(2023-08-21) |
5.18 | 63.72% | 809,232 | 0 | 0 |
6.85
15.04
13.30
|
|
60 tháng
(2021-08-31) |
3.02 | 29.44% | 1,604,958 | 0 | 0 |
6.08
15.04
13.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/10/2016 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
| 04/10/2016 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
| 03/10/2016 |
5.63
|
100 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
| 30/09/2016 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 29/09/2016 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 28/09/2016 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 27/09/2016 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 26/09/2016 |
6.62
|
100 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 23/09/2016 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
| 22/09/2016 |
5.76
|
100 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
| 21/09/2016 |
6.75
|
100 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
| 20/09/2016 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
| 19/09/2016 |
5.89
|
100 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
| 16/09/2016 |
5.66
|
100 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 15/09/2016 |
5.60
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
| 14/09/2016 |
5.60
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
| 13/09/2016 |
5.60
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
| 12/09/2016 |
5.60
|
200 | 5.43 | 5.60 | 5.43 | 0 | 0 | 0 | |
| 09/09/2016 |
6.06
|
100 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
| 08/09/2016 |
5.60
|
200 | 5.27 | 5.60 | 5.27 | 0 | 0 | 0 | |
| 07/09/2016 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 06/09/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 05/09/2016 |
5.00
|
100 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 01/09/2016 |
4.38
|
100 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
| 31/08/2016 |
5.14
|
100 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 30/08/2016 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
| 29/08/2016 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
| 26/08/2016 |
5.43
|
300 | 5.40 | 5.43 | 5.40 | 0 | 0 | 0 | |
| 25/08/2016 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
| 24/08/2016 |
5.56
|
100 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
| 23/08/2016 |
5.10
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 22/08/2016 |
5.10
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 19/08/2016 |
5.10
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 18/08/2016 |
5.10
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 17/08/2016 |
5.10
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 16/08/2016 |
5.10
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 15/08/2016 |
5.10
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 12/08/2016 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 11/08/2016 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 10/08/2016 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 09/08/2016 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 08/08/2016 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 05/08/2016 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 04/08/2016 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 03/08/2016 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 02/08/2016 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 01/08/2016 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 29/07/2016 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 28/07/2016 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 27/07/2016 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 26/07/2016 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 25/07/2016 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 22/07/2016 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 21/07/2016 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 20/07/2016 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 19/07/2016 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 18/07/2016 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 15/07/2016 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 14/07/2016 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 13/07/2016 |
5.14
|
0 | 5.10 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 12/07/2016 |
5.10
|
1,400 | 4.97 | 5.14 | 5.10 | 0 | 0 | 0 | |
| 11/07/2016 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 08/07/2016 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 07/07/2016 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 06/07/2016 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 05/07/2016 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 04/07/2016 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 01/07/2016 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 30/06/2016 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 29/06/2016 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 28/06/2016 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 27/06/2016 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 24/06/2016 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 23/06/2016 |
4.97
|
3,100 | 4.94 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 22/06/2016 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
| 21/06/2016 |
4.94
|
1,900 | 5.27 | 5.27 | 4.94 | 0 | 0 | 0 | |
| 20/06/2016 |
5.27
|
1,600 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
| 17/06/2016 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
| 16/06/2016: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 16/06/2016 |
5.27
|
100 | 5.70 | 5.70 | 5.27 | 0 | 0 | 0 | |
| 15/06/2016 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 14/06/2016 |
5.70
|
0 | 5.39 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 13/06/2016 |
5.39
|
2,300 | 5.51 | 5.70 | 5.39 | 0 | 0 | 0 | |
| 10/06/2016 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 09/06/2016 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 08/06/2016 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 07/06/2016 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 06/06/2016 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 03/06/2016 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 02/06/2016 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 01/06/2016 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 31/05/2016 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 30/05/2016 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 27/05/2016 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 26/05/2016 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 25/05/2016 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 24/05/2016 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 23/05/2016 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 20/05/2016 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 19/05/2016 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 18/05/2016 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |