| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.10 | -1.28% | 252,400 | -41,200 | -0.3 |
7
7.90
7.70
|
|
2 tháng
(2026-01-19) |
-0.70 | -8.33% | 441,100 | -48,800 | -0.4 |
7
8.40
7.70
|
|
3 tháng
(2025-12-18) |
-0.41 | -5.04% | 808,300 | -206,000 | -1.7 |
7
8.40
7.70
|
|
6 tháng
(2025-09-19) |
-1.23 | -13.76% | 1,398,600 | -448,800 | -3.9 |
7
9.11
7.70
|
|
12 tháng
(2025-03-24) |
-0.04 | -0.57% | 3,366,000 | -327,300 | -3.0 |
6.47
9.29
7.70
|
|
24 tháng
(2024-03-28) |
1.20 | 18.49% | 10,722,858 | -447,030 | -4.0 |
6.16
9.29
7.70
|
|
36 tháng
(2023-04-03) |
2.54 | 49.15% | 26,283,465 | -1,814,840 | -16.4 |
5.16
9.29
7.70
|
|
60 tháng
(2021-04-13) |
0.53 | 7.37% | 88,275,665 | -1,129,980 | -12.4 |
4.84
11.99
7.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 08/08/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 08/08/2016 |
5.08
|
36,900 | 5.19 | 5.62 | 5.08 | 1,000 | 0 | 0.0 | |
| 05/08/2016 |
5.19
|
126,900 | 5.24 | 5.29 | 5.19 | 0 | 0 | 0 | |
| 04/08/2016 |
5.24
|
44,700 | 5.24 | 5.38 | 5.24 | 1,100 | 0 | 0.0 | |
| 03/08/2016 |
5.24
|
43,500 | 5.34 | 5.34 | 5.24 | 0 | 0 | 0 | |
| 02/08/2016 |
5.34
|
90,566 | 5.53 | 5.53 | 5.29 | 0 | 60 | -0.0 | |
| 01/08/2016 |
5.53
|
41,600 | 5.58 | 5.73 | 5.38 | 0 | 0 | 0 | |
| 29/07/2016 |
5.58
|
238,000 | 5.38 | 5.73 | 5.29 | 25,000 | 0 | 0.3 | |
| 28/07/2016 |
5.38
|
57,600 | 5.29 | 5.48 | 5.29 | 100 | 0 | 0.0 | |
| 27/07/2016 |
5.29
|
27,946 | 5.19 | 5.29 | 5.24 | 0 | 0 | 0 | |
| 26/07/2016 |
5.19
|
42,600 | 5.24 | 5.29 | 5.14 | 200 | 0 | 0.0 | |
| 25/07/2016 |
5.24
|
8,000 | 5.14 | 5.29 | 5.14 | 200 | 0 | 0.0 | |
| 22/07/2016 |
5.14
|
57,400 | 5.19 | 5.19 | 5.09 | 0 | 0 | 0 | |
| 21/07/2016 |
5.19
|
53,800 | 5.19 | 5.24 | 5.14 | 0 | 0 | 0 | |
| 20/07/2016 |
5.19
|
128,300 | 5.29 | 5.29 | 5.14 | 0 | 0 | 0 | |
| 19/07/2016 |
5.29
|
136,800 | 5.38 | 5.43 | 5.14 | 0 | 0 | 0 | |
| 18/07/2016 |
5.38
|
98,800 | 5.43 | 5.48 | 5.29 | 100 | 0 | 0.0 | |
| 15/07/2016 |
5.43
|
72,940 | 5.63 | 5.63 | 5.34 | 400 | 0 | 0.0 | |
| 14/07/2016 |
5.63
|
132,000 | 5.78 | 5.78 | 5.53 | 0 | 0 | 0 | |
| 13/07/2016 |
5.78
|
165,500 | 5.38 | 5.78 | 5.34 | 200 | 0 | 0.0 | |
| 12/07/2016 |
5.38
|
53,848 | 5.34 | 5.38 | 5.29 | 0 | 0 | 0 | |
| 11/07/2016 |
5.34
|
154,600 | 5.43 | 5.58 | 5.34 | 0 | 11,300 | -0.1 | |
| 08/07/2016 |
5.43
|
322,345 | 5.34 | 5.58 | 5.38 | 100 | 2,000 | -0.0 | |
| 07/07/2016 |
5.34
|
311,200 | 5.09 | 5.48 | 5.04 | 100 | 2,300 | -0.0 | |
| 06/07/2016 |
5.09
|
74,900 | 5.14 | 5.19 | 5.09 | 0 | 0 | 0 | |
| 05/07/2016 |
5.14
|
15,700 | 5.19 | 5.19 | 5.09 | 0 | 0 | 0 | |
| 04/07/2016 |
5.19
|
45,000 | 5.09 | 5.19 | 5.04 | 200 | 0 | 0.0 | |
| 01/07/2016 |
5.09
|
69,240 | 5.04 | 5.09 | 4.99 | 5,400 | 0 | 0.1 | |
| 30/06/2016 |
5.04
|
38,300 | 5.24 | 5.29 | 5.04 | 2,500 | 0 | 0.0 | |
| 29/06/2016 |
5.24
|
54,640 | 4.94 | 5.29 | 4.94 | 7,100 | 0 | 0.1 | |
| 28/06/2016 |
4.94
|
40,950 | 4.90 | 5.09 | 4.85 | 0 | 0 | 0 | |
| 27/06/2016 |
4.90
|
74,500 | 5.04 | 5.04 | 4.85 | 2,400 | 0 | 0.0 | |
| 24/06/2016 |
5.04
|
79,057 | 5.14 | 5.19 | 4.85 | 6,600 | 0 | 0.1 | |
| 23/06/2016 |
5.14
|
51,400 | 5.14 | 5.19 | 5.14 | 0 | 0 | 0 | |
| 22/06/2016 |
5.14
|
82,530 | 5.14 | 5.19 | 5.09 | 0 | 0 | 0 | |
| 21/06/2016 |
5.14
|
61,800 | 5.14 | 5.19 | 5.14 | 0 | 20,000 | -0.2 | |
| 20/06/2016 |
5.14
|
30,706 | 5.14 | 5.24 | 5.14 | 0 | 0 | 0 | |
| 17/06/2016 |
5.14
|
54,930 | 5.14 | 5.24 | 5.09 | 1,000 | 0 | 0.0 | |
| 16/06/2016 |
5.14
|
85,800 | 5.29 | 5.38 | 5.14 | 0 | 0 | 0 | |
| 15/06/2016 |
5.29
|
61,000 | 5.29 | 5.29 | 5.14 | 300 | 0 | 0.0 | |
| 14/06/2016 |
5.29
|
65,820 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 13/06/2016 |
5.29
|
91,000 | 5.48 | 5.53 | 5.29 | 0 | 0 | 0 | |
| 10/06/2016 |
5.48
|
370,506 | 5.09 | 5.58 | 5.14 | 10,000 | 0 | 0.1 | |
| 09/06/2016 |
5.09
|
64,700 | 5.09 | 5.09 | 4.99 | 0 | 0 | 0 | |
| 08/06/2016 |
5.09
|
67,800 | 5.04 | 5.09 | 4.94 | 0 | 0 | 0 | |
| 07/06/2016 |
5.04
|
57,700 | 5.04 | 5.09 | 4.99 | 0 | 0 | 0 | |
| 06/06/2016 |
5.04
|
71,600 | 4.90 | 5.09 | 4.94 | 1,200 | 0 | 0.0 | |
| 03/06/2016 |
4.90
|
75,210 | 4.85 | 4.90 | 4.80 | 10,000 | 0 | 0.1 | |
| 02/06/2016 |
4.85
|
61,000 | 4.80 | 4.85 | 4.70 | 3,000 | 0 | 0.0 | |
| 01/06/2016 |
4.80
|
9,000 | 4.85 | 4.85 | 4.75 | 0 | 0 | 0 | |
| 31/05/2016 |
4.85
|
56,450 | 4.75 | 4.90 | 4.70 | 10,400 | 0 | 0.1 | |
| 30/05/2016 |
4.75
|
2,600 | 4.85 | 4.85 | 4.75 | 100 | 0 | 0.0 | |
| 27/05/2016 |
4.85
|
74,300 | 4.70 | 4.85 | 4.65 | 5,600 | 78 | 0.1 | |
| 26/05/2016 |
4.70
|
41,800 | 4.90 | 4.90 | 4.70 | 100 | 0 | 0.0 | |
| 25/05/2016 |
4.90
|
105,200 | 4.85 | 5.09 | 4.70 | 15,000 | 0 | 0.1 | |
| 24/05/2016 |
4.85
|
21,400 | 4.85 | 4.85 | 4.80 | 0 | 0 | 0 | |
| 23/05/2016 |
4.85
|
14,100 | 4.85 | 4.94 | 4.85 | 200 | 0 | 0.0 | |
| 20/05/2016 |
4.85
|
26,000 | 4.90 | 4.90 | 4.85 | 5,600 | 0 | 0.1 | |
| 19/05/2016 |
4.90
|
8,100 | 4.94 | 4.94 | 4.90 | 0 | 0 | 0 | |
| 18/05/2016 |
4.94
|
35,446 | 4.90 | 4.99 | 4.80 | 5,400 | 10 | 0.1 | |
| 17/05/2016 |
4.90
|
39,600 | 4.94 | 4.94 | 4.85 | 0 | 13,000 | -0.1 | |
| 16/05/2016 |
4.94
|
108,500 | 4.94 | 4.94 | 4.80 | 300 | 0 | 0.0 | |
| 13/05/2016 |
4.94
|
34,800 | 4.94 | 4.99 | 4.90 | 300 | 0 | 0.0 | |
| 12/05/2016 |
4.94
|
7,100 | 4.99 | 4.99 | 4.85 | 200 | 0 | 0.0 | |
| 11/05/2016 |
4.99
|
16,600 | 5.04 | 5.04 | 4.90 | 200 | 0 | 0.0 | |
| 10/05/2016 |
5.04
|
30,670 | 4.90 | 5.04 | 4.80 | 1,900 | 0 | 0.0 | |
| 09/05/2016 |
4.90
|
41,000 | 4.94 | 4.99 | 4.85 | 0 | 0 | 0 | |
| 06/05/2016 |
4.94
|
45,500 | 5.04 | 5.04 | 4.90 | 400 | 0 | 0.0 | |
| 05/05/2016 |
5.04
|
23,600 | 5.09 | 5.09 | 4.99 | 0 | 0 | 0 | |
| 04/05/2016 |
5.09
|
30,100 | 5.04 | 5.09 | 4.94 | 2,600 | 0 | 0.0 | |
| 29/04/2016 |
5.04
|
36,700 | 5.14 | 5.14 | 5.04 | 0 | 0 | 0 | |
| 28/04/2016 |
5.14
|
22,100 | 5.04 | 5.14 | 5.04 | 5,800 | 0 | 0.1 | |
| 27/04/2016 |
5.04
|
32,420 | 5.04 | 5.04 | 4.99 | 0 | 0 | 0 | |
| 26/04/2016 |
5.04
|
21,300 | 5.04 | 5.09 | 5.04 | 0 | 0 | 0 | |
| 25/04/2016 |
5.04
|
51,000 | 5.09 | 5.09 | 5.04 | 0 | 0 | 0 | |
| 22/04/2016 |
5.09
|
89,200 | 5.09 | 5.14 | 5.04 | 0 | 0 | 0 | |
| 21/04/2016 |
5.09
|
47,200 | 5.09 | 5.09 | 5.04 | 0 | 0 | 0 | |
| 20/04/2016 |
5.09
|
10,620 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 19/04/2016 |
5.09
|
57,100 | 5.24 | 5.29 | 5.09 | 0 | 0 | 0 | |
| 15/04/2016 |
5.24
|
250,700 | 5.09 | 5.29 | 5.09 | 2,700 | 7,000 | -0.0 | |
| 14/04/2016 |
5.09
|
165,806 | 5.04 | 5.14 | 4.99 | 6,100 | 0 | 0.1 | |
| 13/04/2016 |
5.04
|
91,624 | 5.09 | 5.09 | 4.99 | 500 | 0 | 0.0 | |
| 12/04/2016 |
5.09
|
50,400 | 5.09 | 5.19 | 4.99 | 12,700 | 0 | 0.1 | |
| 11/04/2016 |
5.09
|
65,897 | 5.14 | 5.24 | 4.99 | 27,000 | 3,900 | 0.2 | |
| 08/04/2016 |
5.14
|
68,518 | 5.14 | 5.14 | 5.09 | 0 | 5,000 | -0.1 | |
| 07/04/2016 |
5.14
|
118,600 | 5.14 | 5.19 | 5.09 | 200 | 10,100 | -0.1 | |
| 06/04/2016 |
5.14
|
65,300 | 5.19 | 5.19 | 5.09 | 0 | 2,000 | -0.0 | |
| 05/04/2016 |
5.19
|
49,150 | 5.19 | 5.19 | 5.09 | 0 | 5,000 | -0.1 | |
| 04/04/2016 |
5.19
|
51,800 | 5.19 | 5.24 | 5.09 | 1,500 | 800 | 0.0 | |
| 01/04/2016 |
5.19
|
39,000 | 5.24 | 5.24 | 5.14 | 2,300 | 1,200 | 0.0 | |
| 31/03/2016 |
5.24
|
12,810 | 5.34 | 5.48 | 5.24 | 1,000 | 0 | 0.0 | |
| 30/03/2016 |
5.34
|
92,900 | 5.14 | 5.58 | 5.19 | 1,500 | 0 | 0.0 | |
| 29/03/2016 |
5.14
|
107,900 | 5.34 | 5.34 | 5.14 | 800 | 0 | 0.0 | |
| 28/03/2016 |
5.34
|
103,261 | 5.19 | 5.48 | 5.19 | 8,200 | 0 | 0.1 | |
| 25/03/2016 |
5.19
|
21,500 | 5.48 | 5.63 | 5.19 | 4,600 | 0 | 0.0 | |
| 24/03/2016 |
5.48
|
25,700 | 5.68 | 5.78 | 5.48 | 2,200 | 0 | 0.0 | |
| 23/03/2016 |
5.68
|
486,120 | 5.19 | 5.68 | 5.14 | 9,300 | 13,000 | -0.1 | |
| 22/03/2016 |
5.19
|
9,700 | 5.34 | 5.34 | 5.14 | 400 | 0 | 0.0 | |
| 21/03/2016 |
5.34
|
13,490 | 5.19 | 5.34 | 5.14 | 3,900 | 0 | 0.0 | |
| 18/03/2016 |
5.19
|
14,100 | 5.24 | 5.24 | 5.19 | 0 | 10,000 | -0.1 | |
| 17/03/2016 |
5.24
|
135,700 | 5.24 | 5.34 | 5.14 | 2,900 | 0 | 0.0 | |