| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
-1.60 | -10.74% | 119,700 | 0 | 0 |
12.60
14.90
13.30
|
|
2 tháng
(2025-10-06) |
-1.66 | -11.12% | 273,400 | 0 | 0 |
12.27
15.94
13.30
|
|
3 tháng
(2025-09-08) |
-1.42 | -9.64% | 324,000 | 0 | 0 |
12.27
15.94
13.30
|
|
6 tháng
(2025-06-09) |
-1.91 | -12.55% | 1,052,500 | -2,200 | -0.0 |
12.27
19.22
13.30
|
|
12 tháng
(2024-12-10) |
7.10 | 114.38% | 2,001,368 | -8,700 | -0.1 |
5.79
23.55
13.30
|
|
24 tháng
(2023-12-18) |
7.13 | 115.56% | 2,819,597 | -23,800 | -0.4 |
5.66
23.55
13.30
|
|
36 tháng
(2022-12-21) |
8.68 | 187.66% | 4,333,193 | 1,900 | 0.6 |
4.62
23.55
13.30
|
|
60 tháng
(2020-12-31) |
12.23 | 1,140.13% | 4,517,134 | 800 | 0.6 |
1.07
23.55
13.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/05/2016 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 05/05/2016 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 04/05/2016 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 29/04/2016 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 28/04/2016 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 27/04/2016 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 26/04/2016 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 25/04/2016 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 22/04/2016 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 21/04/2016 |
1.11
|
3,000 | 1.09 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 20/04/2016 |
1.09
|
500 | 1.21 | 1.21 | 1.09 | 0 | 0 | 0 | |
| 19/04/2016 |
1.21
|
0 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 | |
| 15/04/2016 |
1.21
|
0 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 | |
| 14/04/2016 |
1.21
|
0 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 | |
| 13/04/2016 |
1.21
|
0 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 | |
| 12/04/2016 |
1.21
|
0 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 | |
| 11/04/2016 |
1.21
|
1,000 | 1.24 | 1.24 | 1.21 | 0 | 0 | 0 | |
| 08/04/2016 |
1.24
|
0 | 1.24 | 1.24 | 1.24 | 0 | 0 | 0 | |
| 07/04/2016 |
1.24
|
0 | 1.24 | 1.24 | 1.24 | 0 | 0 | 0 | |
| 06/04/2016 |
1.24
|
0 | 1.24 | 1.24 | 1.24 | 0 | 0 | 0 | |
| 05/04/2016 |
1.24
|
0 | 1.24 | 1.24 | 1.24 | 0 | 0 | 0 | |
| 04/04/2016 |
1.24
|
0 | 1.24 | 1.24 | 1.24 | 0 | 0 | 0 | |
| 01/04/2016 |
1.24
|
0 | 1.24 | 1.24 | 1.24 | 0 | 0 | 0 | |
| 31/03/2016 |
1.24
|
100 | 1.12 | 1.24 | 1.24 | 0 | 0 | 0 | |
| 30/03/2016 |
1.12
|
0 | 1.12 | 1.12 | 1.12 | 0 | 0 | 0 | |
| 29/03/2016 |
1.12
|
100 | 1.11 | 1.12 | 1.12 | 0 | 0 | 0 | |
| 28/03/2016 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 25/03/2016 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 24/03/2016 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 23/03/2016 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 22/03/2016 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 21/03/2016 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 18/03/2016 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 17/03/2016 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 16/03/2016 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 15/03/2016 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 14/03/2016 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 11/03/2016 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 10/03/2016 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 09/03/2016 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 08/03/2016 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 07/03/2016 |
1.11
|
500 | 1.16 | 1.16 | 1.11 | 0 | 0 | 0 | |
| 04/03/2016 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 | |
| 03/03/2016 |
1.16
|
2,000 | 1.26 | 1.26 | 1.16 | 0 | 0 | 0 | |
| 02/03/2016 |
1.26
|
0 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 | |
| 01/03/2016 |
1.26
|
0 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 | |
| 29/02/2016 |
1.26
|
0 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 | |
| 26/02/2016 |
1.26
|
0 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 | |
| 25/02/2016 |
1.26
|
0 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 | |
| 24/02/2016 |
1.26
|
0 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 | |
| 23/02/2016 |
1.26
|
0 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 | |
| 22/02/2016 |
1.26
|
0 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 | |
| 19/02/2016 |
1.26
|
0 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 | |
| 18/02/2016 |
1.26
|
0 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 | |
| 17/02/2016 |
1.26
|
0 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 | |
| 16/02/2016 |
1.26
|
0 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 | |
| 15/02/2016: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 15/02/2016 |
1.26
|
0 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 | |
| 05/02/2016 |
1.26
|
0 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 | |
| 04/02/2016 |
1.26
|
0 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 | |
| 03/02/2016 |
1.26
|
0 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 | |
| 02/02/2016 |
1.26
|
0 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 | |
| 01/02/2016 |
1.26
|
100 | 1.27 | 1.27 | 1.26 | 0 | 0 | 0 | |
| 29/01/2016 |
1.27
|
0 | 1.27 | 1.27 | 1.27 | 0 | 0 | 0 | |
| 28/01/2016 |
1.27
|
0 | 1.27 | 1.27 | 1.27 | 0 | 0 | 0 | |
| 27/01/2016 |
1.27
|
0 | 1.27 | 1.27 | 1.27 | 0 | 0 | 0 | |
| 26/01/2016 |
1.27
|
5,000 | 1.27 | 1.27 | 1.27 | 0 | 0 | 0 | |
| 25/01/2016 |
1.27
|
5,000 | 1.40 | 1.40 | 1.27 | 0 | 0 | 0 | |
| 22/01/2016 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 | |
| 21/01/2016 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 | |
| 20/01/2016 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 | |
| 19/01/2016 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 | |
| 18/01/2016 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 | |
| 15/01/2016 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 | |
| 14/01/2016 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 | |
| 13/01/2016 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 | |
| 12/01/2016 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 | |
| 11/01/2016 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 | |
| 08/01/2016 |
1.40
|
200 | 1.27 | 1.40 | 1.15 | 0 | 0 | 0 | |
| 07/01/2016 |
1.27
|
10,000 | 1.16 | 1.27 | 1.27 | 0 | 0 | 0 | |
| 06/01/2016 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 | |
| 05/01/2016 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 | |
| 04/01/2016 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 | |
| 31/12/2015 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 | |
| 30/12/2015 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 | |
| 29/12/2015 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 | |
| 28/12/2015 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 | |
| 25/12/2015 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 | |
| 24/12/2015 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 | |
| 23/12/2015 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 | |
| 22/12/2015 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 | |
| 21/12/2015 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 | |
| 18/12/2015 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 | |
| 17/12/2015 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 | |
| 16/12/2015 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 | |
| 15/12/2015 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 | |
| 14/12/2015 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 | |
| 11/12/2015 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 | |
| 10/12/2015 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 | |
| 09/12/2015 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 | |
| 08/12/2015 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 | |