| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
2 | 11.90% | 2,900 | 0 | 0 |
16
18.90
18.20
|
|
2 tháng
(2026-06-01) |
2.30 | 13.94% | 5,800 | 0 | 0 |
16
18.90
18.20
|
|
3 tháng
(2026-05-04) |
1.80 | 10.59% | 6,500 | 0 | 0 |
16
18.90
18.20
|
|
6 tháng
(2026-02-02) |
0.80 | 4.44% | 21,200 | 0 | 0 |
14.30
19.30
18.20
|
|
12 tháng
(2025-08-05) |
5.30 | 39.26% | 45,300 | -1,000 | -0.0 |
13.50
21.90
18.20
|
|
24 tháng
(2024-08-12) |
8.27 | 78.56% | 193,385 | 800 | 0.0 |
10.53
21.90
18.20
|
|
36 tháng
(2023-08-16) |
10.81 | 135.27% | 393,742 | 10,700 | 0.1 |
7.36
21.90
18.20
|
|
60 tháng
(2021-08-26) |
1.53 | 8.87% | 1,120,834 | 97,100 | 0.9 |
4.86
25.60
18.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/09/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 28/09/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 27/09/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 26/09/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 23/09/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 22/09/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 21/09/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 20/09/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 19/09/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 16/09/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 15/09/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 14/09/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 13/09/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 12/09/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 09/09/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 08/09/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 07/09/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 06/09/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 05/09/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 01/09/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 31/08/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 30/08/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 29/08/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 26/08/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 25/08/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 24/08/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 23/08/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 22/08/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 19/08/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 18/08/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 17/08/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 16/08/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 15/08/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 12/08/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 11/08/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 10/08/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 09/08/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 08/08/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 05/08/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 04/08/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 03/08/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 02/08/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 01/08/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 29/07/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 28/07/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 27/07/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 26/07/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 25/07/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 22/07/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 21/07/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 20/07/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 19/07/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 18/07/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 15/07/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 14/07/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 13/07/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 12/07/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 11/07/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 08/07/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 07/07/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 06/07/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 05/07/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 04/07/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 01/07/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 30/06/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 29/06/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 28/06/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 27/06/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 24/06/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 23/06/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 22/06/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 21/06/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 20/06/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 17/06/2016 |
4.62
|
100 | 7.57 | 7.57 | 4.62 | 0 | 0 | 0 | |
| 16/06/2016 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 15/06/2016 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 14/06/2016 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 13/06/2016 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 10/06/2016 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 09/06/2016 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 08/06/2016 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 07/06/2016 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 06/06/2016 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 03/06/2016 |
7.57
|
69 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 02/06/2016 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 01/06/2016 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 31/05/2016 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 30/05/2016 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 27/05/2016 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 26/05/2016: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 26/05/2016 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 25/05/2016 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 24/05/2016 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 23/05/2016 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 20/05/2016 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 19/05/2016 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 18/05/2016 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 17/05/2016 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 16/05/2016 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 13/05/2016 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 12/05/2016 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |