| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-0.30 | -1.41% | 256,500 | 37,200 | 0.8 |
20.80
21.60
20.80
|
|
2 tháng
(2025-12-01) |
-1.90 | -8.30% | 510,000 | 36,800 | 0.8 |
20.60
22.90
20.80
|
|
3 tháng
(2025-10-30) |
-2.70 | -11.39% | 600,600 | 47,300 | 1.0 |
20.60
23.70
20.80
|
|
6 tháng
(2025-08-01) |
-1.15 | -5.19% | 1,362,700 | 105,000 | 2.3 |
20.60
23.80
20.80
|
|
12 tháng
(2025-02-03) |
3.14 | 17.55% | 4,225,500 | 2,600 | 1.9 |
15.56
23.80
20.80
|
|
24 tháng
(2024-02-15) |
8.84 | 72.72% | 8,820,600 | 181,640 | 4.7 |
12.16
23.80
20.80
|
|
36 tháng
(2023-02-13) |
10.50 | 100% | 12,526,600 | 378,442 | 10.3 |
10.16
23.80
20.80
|
|
60 tháng
(2021-02-23) |
12.75 | 154.50% | 31,394,800 | 655,812 | 20.7 |
7.85
23.80
20.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/06/2016 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 22/06/2016 |
8.34
|
520 | 7.93 | 8.40 | 8.31 | 0 | 0 | 0 | |
| 21/06/2016 |
7.93
|
11,320 | 7.46 | 7.93 | 7.75 | 11,280 | 0 | 0.3 | |
| 20/06/2016 |
7.46
|
19,980 | 7.05 | 7.46 | 7.11 | 19,660 | 0 | 0.5 | |
| 17/06/2016 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 16/06/2016 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 15/06/2016 |
7.05
|
20 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 14/06/2016 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 13/06/2016 |
7.05
|
30 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 10/06/2016 |
7.05
|
1,800 | 7.20 | 7.20 | 7.05 | 0 | 0 | 0 | |
| 09/06/2016 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 08/06/2016 |
7.20
|
2,000 | 7.05 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 07/06/2016 |
7.05
|
3,850 | 7.34 | 7.34 | 7.05 | 0 | 0 | 0 | |
| 06/06/2016 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
| 03/06/2016 |
7.34
|
3,890 | 7.49 | 7.49 | 7.34 | 0 | 0 | 0 | |
| 02/06/2016 |
7.49
|
5,000 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 01/06/2016 |
7.49
|
10 | 7.28 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 31/05/2016 |
7.28
|
1,710 | 7.25 | 7.46 | 7.14 | 0 | 0 | 0 | |
| 30/05/2016 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 27/05/2016 |
7.25
|
2,000 | 7.49 | 7.49 | 7.20 | 0 | 0 | 0 | |
| 26/05/2016 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 25/05/2016 |
7.49
|
1,000 | 7.49 | 7.49 | 7.49 | 1,000 | 0 | 0.0 | |
| 24/05/2016 |
7.49
|
10 | 7.25 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 23/05/2016 |
7.25
|
30 | 7.14 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 20/05/2016 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
| 19/05/2016 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
| 18/05/2016 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
| 17/05/2016 |
7.14
|
3,980 | 7.20 | 7.25 | 7.14 | 0 | 0 | 0 | |
| 16/05/2016 |
7.20
|
580 | 7.22 | 7.22 | 7.20 | 0 | 0 | 0 | |
| 13/05/2016 |
7.22
|
510 | 7.20 | 7.34 | 7.22 | 0 | 0 | 0 | |
| 12/05/2016 |
7.20
|
350 | 7.14 | 7.20 | 7.14 | 0 | 100 | -0.0 | |
| 11/05/2016 |
7.14
|
1,150 | 7.14 | 7.14 | 7.14 | 0 | 590 | -0.0 | |
| 10/05/2016 |
7.14
|
520 | 7.31 | 7.31 | 7.11 | 0 | 420 | -0.0 | |
| 09/05/2016 |
7.31
|
11,560 | 7.37 | 7.37 | 6.87 | 3,100 | 11,400 | -0.2 | |
| 06/05/2016 |
7.37
|
3,390 | 7.49 | 7.49 | 7.37 | 0 | 0 | 0 | |
| 05/05/2016 |
7.49
|
390 | 7.40 | 7.69 | 7.49 | 0 | 0 | 0 | |
| 04/05/2016 |
7.40
|
5,090 | 7.93 | 7.93 | 7.40 | 0 | 1,080 | -0.0 | |
| 29/04/2016 |
7.93
|
10 | 7.49 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 28/04/2016 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 27/04/2016 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 26/04/2016 |
7.49
|
4,800 | 7.72 | 7.72 | 7.34 | 3,800 | 0 | 0.1 | |
| 25/04/2016 |
7.72
|
150 | 7.78 | 7.78 | 7.72 | 0 | 0 | 0 | |
| 22/04/2016 |
7.78
|
100 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 21/04/2016 |
7.78
|
50 | 7.84 | 7.84 | 7.78 | 0 | 0 | 0 | |
| 20/04/2016 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 19/04/2016 |
7.84
|
560 | 7.69 | 7.84 | 7.69 | 0 | 0 | 0 | |
| 15/04/2016 |
7.69
|
760 | 7.93 | 7.93 | 7.69 | 0 | 0 | 0 | |
| 14/04/2016 |
7.93
|
50 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 13/04/2016 |
7.93
|
2,360 | 7.69 | 7.93 | 7.69 | 0 | 0 | 0 | |
| 12/04/2016 |
7.69
|
270 | 7.69 | 7.78 | 7.69 | 0 | 0 | 0 | |
| 11/04/2016 |
7.69
|
370 | 7.69 | 8.13 | 7.69 | 0 | 0 | 0 | |
| 08/04/2016 |
7.69
|
2,700 | 7.81 | 7.81 | 7.69 | 0 | 0 | 0 | |
| 07/04/2016 |
7.81
|
200 | 7.78 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 06/04/2016 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 05/04/2016 |
7.78
|
80 | 7.93 | 7.93 | 7.78 | 0 | 0 | 0 | |
| 04/04/2016 |
7.93
|
300 | 7.90 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 01/04/2016 |
7.90
|
1,450 | 7.78 | 7.93 | 7.90 | 0 | 0 | 0 | |
| 31/03/2016 |
7.78
|
170 | 7.84 | 7.93 | 7.78 | 0 | 0 | 0 | |
| 30/03/2016 |
7.84
|
1,040 | 7.84 | 8.05 | 7.84 | 0 | 0 | 0 | |
| 29/03/2016 |
7.84
|
1,520 | 7.81 | 7.90 | 7.81 | 400 | 0 | 0.0 | |
| 28/03/2016 |
7.81
|
1,670 | 7.81 | 8.02 | 7.49 | 0 | 1,420 | -0.0 | |
| 25/03/2016 |
7.81
|
1,590 | 8.02 | 8.02 | 7.78 | 0 | 0 | 0 | |
| 24/03/2016 |
8.02
|
100 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 23/03/2016 |
8.02
|
1,060 | 7.93 | 8.02 | 7.87 | 0 | 0 | 0 | |
| 22/03/2016 |
7.93
|
1,010 | 7.90 | 7.93 | 7.90 | 500 | 0 | 0.0 | |
| 21/03/2016 |
7.90
|
20 | 8.05 | 8.31 | 7.90 | 0 | 0 | 0 | |
| 18/03/2016: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 18/03/2016 |
8.05
|
10 | 8.11 | 8.11 | 8.05 | 0 | 0 | 0 | |
| 17/03/2016 |
8.11
|
70 | 8.13 | 8.28 | 8.11 | 0 | 0 | 0 | |
| 16/03/2016 |
8.13
|
10 | 7.96 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 15/03/2016 |
7.96
|
1,980 | 7.53 | 7.96 | 7.53 | 0 | 0 | 0 | |
| 14/03/2016 |
7.53
|
60 | 7.85 | 7.99 | 7.53 | 0 | 0 | 0 | |
| 11/03/2016 |
7.85
|
90 | 7.99 | 7.99 | 7.85 | 0 | 0 | 0 | |
| 10/03/2016 |
7.99
|
100 | 7.96 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 09/03/2016 |
7.96
|
1,620 | 7.99 | 7.99 | 7.96 | 0 | 0 | 0 | |
| 08/03/2016 |
7.99
|
1,830 | 7.82 | 8.02 | 7.91 | 0 | 0 | 0 | |
| 07/03/2016 |
7.82
|
4,380 | 7.79 | 7.96 | 7.82 | 0 | 0 | 0 | |
| 04/03/2016 |
7.79
|
1,110 | 7.62 | 7.82 | 7.65 | 0 | 0 | 0 | |
| 03/03/2016 |
7.62
|
2,270 | 7.73 | 7.73 | 7.59 | 0 | 0 | 0 | |
| 02/03/2016 |
7.73
|
500 | 7.79 | 7.79 | 7.73 | 0 | 0 | 0 | |
| 01/03/2016 |
7.79
|
80 | 7.79 | 8.05 | 7.79 | 0 | 0 | 0 | |
| 29/02/2016 |
7.79
|
1,120 | 8.11 | 8.28 | 7.79 | 0 | 0 | 0 | |
| 26/02/2016 |
8.11
|
20 | 7.85 | 8.11 | 7.56 | 0 | 0 | 0 | |
| 25/02/2016 |
7.85
|
350 | 7.76 | 7.85 | 7.85 | 0 | 310 | -0.0 | |
| 24/02/2016 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 23/02/2016 |
7.76
|
2,520 | 8.08 | 8.25 | 7.76 | 2,500 | 0 | 0.1 | |
| 22/02/2016 |
8.08
|
130 | 8.28 | 8.28 | 7.76 | 0 | 0 | 0 | |
| 19/02/2016 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 18/02/2016 |
8.28
|
1,570 | 8.56 | 8.56 | 7.99 | 0 | 0 | 0 | |
| 17/02/2016 |
8.56
|
7,730 | 8.25 | 8.56 | 7.68 | 0 | 0 | 0 | |
| 16/02/2016 |
8.25
|
4,230 | 8.25 | 8.25 | 7.71 | 0 | 0 | 0 | |
| 15/02/2016 |
8.25
|
2,880 | 8.85 | 8.85 | 8.25 | 0 | 0 | 0 | |
| 05/02/2016 |
8.85
|
1,300 | 8.82 | 8.85 | 8.70 | 1,300 | 0 | 0.0 | |
| 04/02/2016 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 03/02/2016 |
8.82
|
60 | 8.68 | 8.82 | 8.68 | 0 | 0 | 0 | |
| 02/02/2016 |
8.68
|
50 | 8.25 | 8.70 | 8.68 | 0 | 0 | 0 | |
| 01/02/2016 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 29/01/2016 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 28/01/2016 |
8.25
|
200 | 8.85 | 8.85 | 8.25 | 0 | 0 | 0 | |
| 27/01/2016 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 26/01/2016 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |