| 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) |
-1 | -4.74% | 527,800 | -32,500 | -0.7 |
20.05
21.50
20.05
|
|
2 tháng
(2026-01-19) |
-0.80 | -3.83% | 809,000 | 2,100 | 0.0 |
20.05
21.50
20.05
|
|
3 tháng
(2025-12-19) |
-1.90 | -8.64% | 1,065,800 | 28,700 | 0.6 |
20.05
22
20.05
|
|
6 tháng
(2025-09-22) |
-2.49 | -11.01% | 1,596,200 | 60,300 | 1.3 |
20.05
23.80
20.05
|
|
12 tháng
(2025-03-24) |
1.19 | 6.28% | 3,603,400 | -95,400 | -0.3 |
15.56
23.80
20.05
|
|
24 tháng
(2024-03-29) |
7.51 | 59.66% | 8,801,600 | 66,590 | 2.9 |
12.41
23.80
20.05
|
|
36 tháng
(2023-04-04) |
9.60 | 91.39% | 13,083,500 | 354,140 | 7.3 |
10.50
23.80
20.05
|
|
60 tháng
(2021-04-14) |
11.50 | 133.60% | 31,958,800 | 632,812 | 20.2 |
8.23
23.80
20.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/08/2016 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 04/08/2016 |
7.63
|
10 | 8.08 | 8.08 | 7.63 | 0 | 0 | 0 | |
| 03/08/2016 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 02/08/2016 |
8.08
|
6,100 | 8.08 | 8.08 | 8.08 | 6,100 | 0 | 0.2 | |
| 01/08/2016 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 29/07/2016 |
8.08
|
1,600 | 8.34 | 8.34 | 8.08 | 1,600 | 0 | 0.0 | |
| 28/07/2016 |
8.34
|
20 | 7.81 | 8.34 | 7.30 | 0 | 0 | 0 | |
| 27/07/2016 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 26/07/2016 |
7.81
|
10 | 8.31 | 8.31 | 7.81 | 0 | 0 | 0 | |
| 25/07/2016 |
8.31
|
20 | 7.78 | 8.31 | 7.63 | 0 | 0 | 0 | |
| 22/07/2016 |
7.78
|
1,010 | 7.69 | 7.78 | 7.78 | 1,010 | 0 | 0.0 | |
| 21/07/2016 |
7.69
|
610 | 8.17 | 8.20 | 7.69 | 600 | 0 | 0.0 | |
| 20/07/2016 |
8.17
|
10,590 | 8.08 | 8.17 | 8.17 | 10,590 | 0 | 0.3 | |
| 19/07/2016 |
8.08
|
23,500 | 8.11 | 8.11 | 8.08 | 23,500 | 0 | 0.6 | |
| 18/07/2016: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 18/07/2016 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 15/07/2016 |
8.11
|
8,330 | 7.93 | 8.11 | 7.93 | 8,330 | 0 | 0.2 | |
| 14/07/2016 |
7.93
|
12,430 | 7.69 | 8.02 | 7.72 | 11,430 | 0 | 0.3 | |
| 13/07/2016 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 12/07/2016 |
7.69
|
1,000 | 7.64 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 11/07/2016 |
7.64
|
2,730 | 7.64 | 7.66 | 7.37 | 0 | 0 | 0 | |
| 08/07/2016 |
7.64
|
1,020 | 7.93 | 7.93 | 7.64 | 0 | 0 | 0 | |
| 07/07/2016 |
7.93
|
6,100 | 7.87 | 7.93 | 7.93 | 6,100 | 0 | 0.2 | |
| 06/07/2016 |
7.87
|
12,500 | 8.16 | 8.16 | 7.78 | 10,980 | 0 | 0.3 | |
| 05/07/2016 |
8.16
|
1,030 | 8.16 | 8.16 | 7.61 | 0 | 0 | 0 | |
| 04/07/2016 |
8.16
|
1,020 | 7.99 | 8.19 | 8.16 | 0 | 0 | 0 | |
| 01/07/2016 |
7.99
|
20 | 7.66 | 7.99 | 7.96 | 0 | 0 | 0 | |
| 30/06/2016 |
7.66
|
530 | 8.22 | 8.22 | 7.66 | 0 | 0 | 0 | |
| 29/06/2016 |
8.22
|
18,500 | 7.99 | 8.52 | 8.22 | 18,500 | 0 | 0.5 | |
| 28/06/2016 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 27/06/2016 |
7.99
|
10 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 24/06/2016 |
7.99
|
10 | 8.34 | 8.34 | 7.99 | 0 | 0 | 0 | |
| 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 | |