| 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) |
-1 | -7.14% | 1,300 | 0 | 0 |
13
14
13
|
|
2 tháng
(2026-04-20) |
-0.56 | -4.11% | 24,200 | 0 | 0 |
13
15.04
13
|
|
3 tháng
(2026-03-23) |
0 | 0% | 44,700 | 0 | 0 |
13
15.04
13
|
|
6 tháng
(2025-12-22) |
0 | 0% | 69,700 | 0 | 0 |
12.16
15.04
13
|
|
12 tháng
(2025-06-24) |
1.58 | 13.82% | 130,700 | 0 | 0 |
9.84
15.04
13
|
|
24 tháng
(2024-07-01) |
2.05 | 18.72% | 465,422 | 0 | 0 |
9.57
15.04
13
|
|
36 tháng
(2023-07-05) |
3.92 | 43.18% | 792,600 | 0 | 0 |
6.85
15.04
13
|
|
60 tháng
(2021-07-15) |
5.98 | 85.09% | 1,767,594 | 0 | 0 |
6.08
15.04
13
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 17/05/2016 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 16/05/2016 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 13/05/2016 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 12/05/2016 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 11/05/2016 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 10/05/2016 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 09/05/2016 |
5.51
|
100 | 4.80 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 06/05/2016 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 05/05/2016 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 04/05/2016 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 29/04/2016 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 28/04/2016 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 27/04/2016 |
4.80
|
1,300 | 4.22 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 26/04/2016 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
| 25/04/2016 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
| 22/04/2016 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
| 21/04/2016 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
| 20/04/2016 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
| 19/04/2016 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
| 15/04/2016 |
4.22
|
0 | 4.19 | 4.22 | 4.22 | 0 | 0 | 0 | |
| 14/04/2016 |
4.19
|
200 | 4.93 | 4.93 | 4.19 | 0 | 0 | 0 | |
| 13/04/2016 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
| 12/04/2016 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
| 11/04/2016 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
| 08/04/2016 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
| 07/04/2016 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
| 06/04/2016 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
| 05/04/2016 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
| 04/04/2016 |
4.93
|
900 | 5.79 | 5.79 | 4.93 | 0 | 0 | 0 | |
| 01/04/2016 |
5.79
|
100 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 31/03/2016 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 30/03/2016 |
5.79
|
900 | 4.99 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 29/03/2016 |
4.99
|
2,400 | 5.82 | 5.82 | 4.96 | 0 | 0 | 0 | |