| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
0.20 | 3.03% | 242,100 | 0 | 0 |
6.40
7.20
6.80
|
|
2 tháng
(2026-07-20) |
0.50 | 7.94% | 569,000 | 0 | 0 |
5.50
7.20
6.80
|
|
3 tháng
(2026-06-19) |
-0.40 | -5.56% | 799,900 | 0 | 0 |
5.50
7.20
6.80
|
|
6 tháng
(2026-03-23) |
0.50 | 7.94% | 1,568,200 | 0 | 0 |
5.50
7.40
6.80
|
|
12 tháng
(2025-09-22) |
-0.80 | -10.53% | 3,804,600 | 0 | 0 |
5.50
8.10
6.80
|
|
24 tháng
(2024-09-27) |
-1.55 | -18.57% | 9,939,972 | 0 | 0 |
5.50
9.29
6.80
|
|
36 tháng
(2023-10-03) |
-2.25 | -24.89% | 14,594,650 | 0 | 0 |
5.50
10.28
6.80
|
|
60 tháng
(2021-10-13) |
-3.24 | -32.29% | 35,793,209 | -161,200 | -3.3 |
5.16
14.67
6.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/04/2017 |
3.16
|
9,100 | 3.16 | 3.16 | 3.16 | 9,100 | 0 | 0.1 | |
| 14/04/2017: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 14/04/2017 |
3.16
|
5,500 | 2.95 | 3.16 | 3.16 | 0 | 0 | 0 | |
| 13/04/2017 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
| 12/04/2017 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
| 11/04/2017 |
2.95
|
100 | 2.87 | 2.95 | 2.95 | 0 | 0 | 0 | |
| 10/04/2017 |
2.87
|
8,600 | 3.11 | 3.46 | 2.87 | 8,300 | 0 | 0.1 | |
| 07/04/2017 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
| 05/04/2017 |
3.11
|
0 | 3.15 | 3.11 | 3.11 | 0 | 0 | 0 | |
| 04/04/2017 |
3.15
|
200 | 2.87 | 3.15 | 3.03 | 0 | 0 | 0 | |
| 03/04/2017 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
| 31/03/2017 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
| 30/03/2017 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
| 29/03/2017 |
2.87
|
100 | 2.87 | 2.87 | 2.87 | 100 | 0 | 0.0 | |
| 28/03/2017 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
| 27/03/2017 |
2.87
|
13,400 | 2.91 | 2.91 | 2.87 | 8,400 | 0 | 0.1 | |
| 24/03/2017 |
2.91
|
8,300 | 2.95 | 2.95 | 2.91 | 8,300 | 0 | 0.1 | |
| 23/03/2017 |
2.95
|
13 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
| 22/03/2017 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
| 21/03/2017 |
2.95
|
5,000 | 2.91 | 2.95 | 2.95 | 0 | 0 | 0 | |
| 20/03/2017 |
2.91
|
10,000 | 2.95 | 2.95 | 2.91 | 10,000 | 0 | 0.1 | |
| 17/03/2017 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
| 16/03/2017 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
| 15/03/2017 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
| 14/03/2017 |
2.95
|
5,000 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
| 13/03/2017 |
2.95
|
1,030 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
| 10/03/2017 |
2.95
|
5,000 | 2.99 | 2.99 | 2.95 | 0 | 0 | 0 | |
| 09/03/2017 |
2.99
|
30,000 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 08/03/2017 |
2.99
|
10,000 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 07/03/2017 |
2.99
|
5,000 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 06/03/2017 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 03/03/2017 |
2.99
|
3,000 | 3.07 | 3.07 | 2.99 | 0 | 0 | 0 | |
| 02/03/2017 |
3.07
|
200 | 3.07 | 3.07 | 3.03 | 0 | 0 | 0 | |
| 01/03/2017 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
| 28/02/2017 |
3.07
|
14,030 | 3.11 | 3.11 | 3.07 | 0 | 0 | 0 | |
| 27/02/2017 |
3.11
|
1,600 | 2.99 | 3.11 | 3.03 | 0 | 0 | 0 | |
| 24/02/2017 |
2.99
|
41,250 | 3.07 | 3.07 | 2.99 | 0 | 0 | 0 | |
| 23/02/2017 |
3.07
|
13,034 | 3.03 | 3.07 | 3.03 | 0 | 0 | 0 | |
| 22/02/2017 |
3.03
|
700 | 3.07 | 3.07 | 3.03 | 0 | 0 | 0 | |
| 21/02/2017 |
3.07
|
40 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
| 20/02/2017 |
3.07
|
11,000 | 2.99 | 3.07 | 2.99 | 0 | 0 | 0 | |
| 17/02/2017 |
2.99
|
82 | 2.79 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 16/02/2017 |
2.79
|
1,100 | 3.03 | 3.03 | 2.79 | 0 | 0 | 0 | |
| 15/02/2017 |
3.03
|
0 | 2.83 | 3.03 | 3.03 | 0 | 0 | 0 | |
| 14/02/2017 |
2.83
|
1,200 | 2.95 | 3.03 | 2.83 | 0 | 0 | 0 | |
| 13/02/2017 |
2.95
|
400 | 3.07 | 3.07 | 2.95 | 0 | 0 | 0 | |
| 10/02/2017 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
| 09/02/2017 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
| 08/02/2017 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
| 07/02/2017 |
3.07
|
2,000 | 2.95 | 3.07 | 3.07 | 0 | 0 | 0 | |
| 06/02/2017 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
| 03/02/2017 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
| 02/02/2017 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
| 25/01/2017 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
| 24/01/2017 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
| 23/01/2017 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
| 20/01/2017 |
2.95
|
0 | 3.03 | 2.95 | 2.95 | 0 | 0 | 0 | |
| 19/01/2017 |
3.03
|
2,000 | 2.95 | 3.03 | 2.95 | 0 | 0 | 0 | |
| 18/01/2017 |
2.95
|
400 | 2.75 | 2.95 | 2.95 | 0 | 0 | 0 | |
| 17/01/2017 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
| 16/01/2017 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
| 13/01/2017 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
| 12/01/2017 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
| 11/01/2017 |
2.75
|
100 | 2.87 | 2.87 | 2.75 | 0 | 0 | 0 | |
| 10/01/2017 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
| 09/01/2017 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
| 06/01/2017 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
| 05/01/2017 |
2.87
|
0 | 3.03 | 2.87 | 2.87 | 0 | 0 | 0 | |
| 04/01/2017 |
3.03
|
2,000 | 3.11 | 3.11 | 2.68 | 0 | 0 | 0 | |
| 03/01/2017 |
3.11
|
0 | 3.07 | 3.11 | 3.11 | 0 | 0 | 0 | |
| 30/12/2016 |
3.07
|
63,000 | 3.07 | 3.15 | 3.07 | 0 | 0 | 0 | |
| 29/12/2016 |
3.07
|
52,000 | 3.11 | 3.15 | 3.07 | 0 | 0 | 0 | |
| 28/12/2016 |
3.11
|
62,500 | 3.03 | 3.15 | 3.07 | 0 | 0 | 0 | |
| 27/12/2016 |
3.03
|
42,500 | 3.07 | 3.15 | 3.03 | 0 | 0 | 0 | |
| 26/12/2016 |
3.07
|
4,400 | 2.99 | 3.11 | 2.99 | 0 | 0 | 0 | |
| 23/12/2016 |
2.99
|
5,000 | 3.03 | 3.03 | 2.99 | 0 | 0 | 0 | |
| 22/12/2016 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
| 21/12/2016 |
3.03
|
500 | 2.99 | 3.03 | 3.03 | 0 | 0 | 0 | |
| 20/12/2016 |
2.99
|
800 | 3.07 | 3.07 | 2.99 | 0 | 0 | 0 | |
| 19/12/2016 |
3.07
|
5,000 | 2.99 | 3.07 | 2.99 | 0 | 0 | 0 | |
| 16/12/2016 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 15/12/2016 |
2.99
|
600 | 2.95 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 14/12/2016 |
2.95
|
1,000 | 2.99 | 2.99 | 2.95 | 0 | 0 | 0 | |
| 13/12/2016 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 12/12/2016 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 09/12/2016 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 08/12/2016 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 07/12/2016 |
2.99
|
1,000 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 06/12/2016 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 05/12/2016 |
2.99
|
1,000 | 2.95 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 02/12/2016 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
| 01/12/2016 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
| 30/11/2016 |
2.95
|
700 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
| 29/11/2016 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
| 28/11/2016 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
| 25/11/2016 |
2.95
|
900 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
| 24/11/2016 |
2.95
|
1,000 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
| 23/11/2016 |
2.95
|
3,100 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
| 22/11/2016 |
2.95
|
1,000 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
| 21/11/2016 |
2.95
|
400 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
| 18/11/2016 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |