| 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) |
-4 | -12.90% | 9,600 | 0 | 0 |
27
31
28.85
|
|
2 tháng
(2026-01-19) |
-3.50 | -11.48% | 21,600 | 0 | 0 |
27
32
28.85
|
|
3 tháng
(2025-12-18) |
-5.65 | -17.30% | 34,400 | 0 | -0.0 |
27
32.75
28.85
|
|
6 tháng
(2025-09-19) |
-1.50 | -5.26% | 93,600 | 900 | 0.0 |
27
32.75
28.85
|
|
12 tháng
(2025-03-24) |
-7.92 | -22.67% | 344,800 | -1,453 | -0.0 |
25.96
34.92
28.85
|
|
24 tháng
(2024-03-28) |
-30.15 | -52.76% | 658,200 | 649 | 0.0 |
25.96
59.92
28.85
|
|
36 tháng
(2023-04-03) |
-33.66 | -55.49% | 1,125,900 | 749 | 0.0 |
25.96
62.32
28.85
|
|
60 tháng
(2021-04-13) |
-2.54 | -8.60% | 3,630,500 | -304,369 | -7.8 |
19.28
64.16
28.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/07/2016: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 22/07/2016 |
5.99
|
2,610 | 5.68 | 5.99 | 5.61 | 0 | 0 | 0 | |
| 21/07/2016 |
5.68
|
19,600 | 5.68 | 6.03 | 5.62 | 0 | 0 | 0 | |
| 20/07/2016 |
5.68
|
11,350 | 5.32 | 5.68 | 5.62 | 0 | 0 | 0 | |
| 19/07/2016 |
5.32
|
3,620 | 5.32 | 5.38 | 5.32 | 0 | 0 | 0 | |
| 18/07/2016 |
5.32
|
1,510 | 5.32 | 5.44 | 5.32 | 0 | 0 | 0 | |
| 15/07/2016 |
5.32
|
2,250 | 5.32 | 5.38 | 5.32 | 0 | 0 | 0 | |
| 14/07/2016 |
5.32
|
7,560 | 5.32 | 5.32 | 5.26 | 0 | 0 | 0 | |
| 13/07/2016 |
5.32
|
2,840 | 5.20 | 5.32 | 5.14 | 0 | 0 | 0 | |
| 12/07/2016 |
5.20
|
9,900 | 5.50 | 5.50 | 5.14 | 0 | 0 | 0 | |
| 11/07/2016 |
5.50
|
1,510 | 5.44 | 5.56 | 5.50 | 0 | 0 | 0 | |
| 08/07/2016 |
5.44
|
8,260 | 5.20 | 5.44 | 5.20 | 0 | 0 | 0 | |
| 07/07/2016 |
5.20
|
1,500 | 5.03 | 5.20 | 5.03 | 0 | 0 | 0 | |
| 06/07/2016 |
5.03
|
18,100 | 5.14 | 5.20 | 5.03 | 0 | 0 | 0 | |
| 05/07/2016 |
5.14
|
9,180 | 5.20 | 5.26 | 5.03 | 0 | 0 | 0 | |
| 04/07/2016 |
5.20
|
2,070 | 5.20 | 5.20 | 5.14 | 0 | 0 | 0 | |
| 01/07/2016 |
5.20
|
4,530 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 30/06/2016 |
5.20
|
4,760 | 5.26 | 5.26 | 5.09 | 0 | 0 | 0 | |
| 29/06/2016 |
5.26
|
1,460 | 5.26 | 5.26 | 5.09 | 0 | 0 | 0 | |
| 28/06/2016 |
5.26
|
70 | 5.20 | 5.26 | 5.03 | 0 | 0 | 0 | |
| 27/06/2016 |
5.20
|
9,660 | 5.32 | 5.32 | 5.20 | 2,640 | 0 | 0.0 | |
| 24/06/2016 |
5.32
|
15,650 | 5.32 | 5.32 | 5.03 | 0 | 0 | 0 | |
| 23/06/2016 |
5.32
|
30 | 5.20 | 5.32 | 5.32 | 0 | 0 | 0 | |
| 22/06/2016 |
5.20
|
18,390 | 4.91 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 21/06/2016 |
4.91
|
2,520 | 5.26 | 5.26 | 4.91 | 0 | 0 | 0 | |
| 20/06/2016 |
5.26
|
4,200 | 5.32 | 5.32 | 5.26 | 0 | 0 | 0 | |
| 17/06/2016 |
5.32
|
100 | 5.26 | 5.32 | 5.32 | 0 | 0 | 0 | |
| 16/06/2016 |
5.26
|
17,430 | 5.20 | 5.26 | 5.20 | 0 | 0 | 0 | |
| 15/06/2016 |
5.20
|
5,280 | 5.20 | 5.20 | 4.97 | 0 | 0 | 0 | |
| 14/06/2016 |
5.20
|
17,410 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 13/06/2016 |
5.20
|
490 | 5.26 | 5.26 | 5.20 | 0 | 0 | 0 | |
| 10/06/2016 |
5.26
|
12,770 | 5.44 | 5.44 | 5.26 | 0 | 0 | 0 | |
| 09/06/2016 |
5.44
|
9,350 | 5.26 | 5.44 | 5.20 | 0 | 0 | 0 | |
| 08/06/2016 |
5.26
|
19,010 | 5.26 | 5.32 | 5.26 | 0 | 0 | 0 | |
| 07/06/2016 |
5.26
|
5,520 | 5.32 | 5.32 | 5.26 | 0 | 0 | 0 | |
| 06/06/2016 |
5.32
|
5,650 | 5.26 | 5.32 | 5.26 | 0 | 0 | 0 | |
| 03/06/2016 |
5.26
|
1,620 | 5.26 | 5.44 | 5.20 | 0 | 0 | 0 | |
| 02/06/2016 |
5.26
|
4,810 | 5.26 | 5.32 | 5.26 | 0 | 0 | 0 | |
| 01/06/2016 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 31/05/2016 |
5.26
|
3,770 | 5.32 | 5.32 | 5.26 | 0 | 0 | 0 | |
| 30/05/2016 |
5.32
|
4,300 | 5.56 | 5.56 | 5.26 | 0 | 0 | 0 | |
| 27/05/2016 |
5.56
|
40 | 5.38 | 5.56 | 5.44 | 0 | 0 | 0 | |
| 26/05/2016 |
5.38
|
14,970 | 5.32 | 5.38 | 5.32 | 0 | 0 | 0 | |
| 25/05/2016 |
5.32
|
6,170 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
| 24/05/2016 |
5.32
|
4,010 | 5.26 | 5.32 | 5.26 | 0 | 0 | 0 | |
| 23/05/2016 |
5.26
|
7,960 | 5.26 | 5.32 | 5.26 | 0 | 0 | 0 | |
| 20/05/2016 |
5.26
|
8,620 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 19/05/2016 |
5.26
|
15,510 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 18/05/2016 |
5.26
|
6,000 | 5.32 | 5.32 | 5.26 | 0 | 0 | 0 | |
| 17/05/2016 |
5.32
|
6,900 | 5.20 | 5.32 | 5.20 | 0 | 0 | 0 | |
| 16/05/2016 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 13/05/2016 |
5.20
|
2,010 | 5.26 | 5.32 | 5.20 | 0 | 0 | 0 | |
| 12/05/2016 |
5.26
|
15,910 | 5.38 | 5.38 | 5.26 | 0 | 0 | 0 | |
| 11/05/2016 |
5.38
|
10 | 5.50 | 5.50 | 5.38 | 0 | 0 | 0 | |
| 10/05/2016 |
5.50
|
1,210 | 5.32 | 5.50 | 5.26 | 0 | 0 | 0 | |
| 09/05/2016 |
5.32
|
60 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
| 06/05/2016 |
5.32
|
330 | 5.44 | 5.44 | 5.32 | 0 | 0 | 0 | |
| 05/05/2016 |
5.44
|
2,600 | 5.44 | 5.44 | 5.38 | 0 | 0 | 0 | |
| 04/05/2016 |
5.44
|
2,000 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
| 29/04/2016 |
5.44
|
4,820 | 5.44 | 5.50 | 5.44 | 0 | 0 | 0 | |
| 28/04/2016 |
5.44
|
7,410 | 5.32 | 5.44 | 5.32 | 0 | 0 | 0 | |
| 27/04/2016 |
5.32
|
8,330 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
| 26/04/2016 |
5.32
|
2,650 | 5.32 | 5.32 | 5.32 | 0 | 100 | -0.0 | |
| 25/04/2016 |
5.32
|
1,470 | 5.32 | 5.32 | 5.14 | 0 | 0 | 0 | |
| 22/04/2016 |
5.32
|
16,020 | 5.32 | 5.38 | 5.32 | 0 | 0 | 0 | |
| 21/04/2016 |
5.32
|
20 | 5.32 | 5.32 | 5.26 | 0 | 0 | 0 | |
| 20/04/2016 |
5.32
|
810 | 5.26 | 5.44 | 5.09 | 0 | 0 | 0 | |
| 19/04/2016 |
5.26
|
3,050 | 5.38 | 5.38 | 5.26 | 0 | 0 | 0 | |
| 15/04/2016 |
5.38
|
24,140 | 5.50 | 5.50 | 5.26 | 0 | 0 | 0 | |
| 14/04/2016 |
5.50
|
33,750 | 5.32 | 5.50 | 5.32 | 0 | 0 | 0 | |
| 13/04/2016 |
5.32
|
32,260 | 5.26 | 5.50 | 5.14 | 0 | 0 | 0 | |
| 12/04/2016 |
5.26
|
20,670 | 5.20 | 5.44 | 5.20 | 0 | 0 | 0 | |
| 11/04/2016 |
5.20
|
3,920 | 5.20 | 5.56 | 5.09 | 0 | 0 | 0 | |
| 08/04/2016 |
5.20
|
144,290 | 5.20 | 5.26 | 4.91 | 0 | 0 | 0 | |
| 07/04/2016 |
5.20
|
46,500 | 5.32 | 5.32 | 5.14 | 0 | 0 | 0 | |
| 06/04/2016 |
5.32
|
5,170 | 5.44 | 5.50 | 5.26 | 0 | 0 | 0 | |
| 05/04/2016 |
5.44
|
108,550 | 5.50 | 5.62 | 5.14 | 0 | 0 | 0 | |
| 04/04/2016 |
5.50
|
110 | 5.68 | 5.68 | 5.50 | 0 | 0 | 0 | |
| 01/04/2016 |
5.68
|
1,130 | 5.74 | 5.74 | 5.62 | 0 | 0 | 0 | |
| 31/03/2016 |
5.74
|
1,170 | 5.74 | 5.74 | 5.44 | 0 | 0 | 0 | |
| 30/03/2016 |
5.74
|
10 | 5.68 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 29/03/2016 |
5.68
|
12,940 | 5.74 | 5.74 | 5.56 | 0 | 0 | 0 | |
| 28/03/2016 |
5.74
|
2,010 | 5.50 | 5.80 | 5.74 | 0 | 0 | 0 | |
| 25/03/2016 |
5.50
|
9,270 | 5.85 | 5.85 | 5.50 | 0 | 0 | 0 | |
| 24/03/2016 |
5.85
|
15,050 | 5.91 | 5.91 | 5.50 | 0 | 0 | 0 | |
| 23/03/2016 |
5.91
|
20 | 6.03 | 6.03 | 5.68 | 0 | 0 | 0 | |
| 22/03/2016 |
6.03
|
4,210 | 5.85 | 6.03 | 6.03 | 0 | 0 | 0 | |
| 21/03/2016 |
5.85
|
10,960 | 5.50 | 5.85 | 5.14 | 0 | 0 | 0 | |
| 18/03/2016 |
5.50
|
1,130 | 5.85 | 5.85 | 5.50 | 0 | 0 | 0 | |
| 17/03/2016 |
5.85
|
10 | 5.74 | 5.85 | 5.85 | 0 | 0 | 0 | |
| 16/03/2016 |
5.74
|
4,010 | 5.85 | 5.91 | 5.50 | 0 | 0 | 0 | |
| 15/03/2016 |
5.85
|
3,820 | 5.91 | 5.91 | 5.56 | 0 | 0 | 0 | |
| 14/03/2016 |
5.91
|
10 | 5.85 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 11/03/2016 |
5.85
|
3,290 | 5.91 | 5.91 | 5.62 | 0 | 0 | 0 | |
| 10/03/2016 |
5.91
|
25,830 | 5.91 | 6.03 | 5.85 | 0 | 0 | 0 | |
| 09/03/2016 |
5.91
|
2,020 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 08/03/2016 |
5.91
|
23,880 | 5.68 | 6.03 | 5.85 | 0 | 0 | 0 | |
| 07/03/2016 |
5.68
|
11,980 | 5.32 | 5.68 | 5.68 | 0 | 0 | 0 | |
| 04/03/2016 |
5.32
|
7,110 | 5.03 | 5.32 | 5.32 | 0 | 0 | 0 | |
| 03/03/2016 |
5.03
|
6,350 | 5.14 | 5.14 | 4.85 | 0 | 0 | 0 | |
| 02/03/2016 |
5.14
|
3,550 | 5.20 | 5.20 | 4.97 | 0 | 0 | 0 | |