| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
5 | 9.62% | 14,300 | 4,600 | 0 |
52
58
57
|
|
2 tháng
(2026-04-20) |
-1.37 | -2.34% | 54,100 | 14,600 | 0 |
52
63
57
|
|
3 tháng
(2026-03-20) |
-2.66 | -4.47% | 97,200 | 51,100 | 0.7 |
52
63
57
|
|
6 tháng
(2025-12-22) |
7.25 | 14.57% | 214,500 | 51,200 | 0.7 |
49.75
66.71
57
|
|
12 tháng
(2025-06-23) |
8.64 | 17.86% | 1,134,300 | 51,800 | 0.7 |
46.32
66.71
57
|
|
24 tháng
(2024-06-28) |
43.71 | 329.02% | 2,057,304 | 61,300 | 0.8 |
12.84
66.71
57
|
|
36 tháng
(2023-07-04) |
47.57 | 504.32% | 2,095,088 | 61,300 | 0.8 |
9.43
66.71
57
|
|
60 tháng
(2021-07-14) |
49.81 | 693.18% | 2,797,709 | 60,500 | 0.8 |
7.19
66.71
57
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/06/2016 |
6.37
|
200 | 6.00 | 6.37 | 6.37 | 0 | 0 | 0 | |
| 15/06/2016 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
| 14/06/2016 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
| 13/06/2016 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
| 10/06/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50) | |||||||||
| 10/06/2016 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
| 09/06/2016 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
| 08/06/2016 |
6.00
|
200 | 5.50 | 6.00 | 6.00 | 0 | 0 | 0 | |
| 07/06/2016 |
5.50
|
200 | 5.00 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 06/06/2016 |
5.00
|
30 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 03/06/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 02/06/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 01/06/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 31/05/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 30/05/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 27/05/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 26/05/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 25/05/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 24/05/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 23/05/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 20/05/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 19/05/2016: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 19/05/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 18/05/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 17/05/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 16/05/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 13/05/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 12/05/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 11/05/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 10/05/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 09/05/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 06/05/2016 |
5.00
|
30 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 05/05/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 04/05/2016 |
5.00
|
900 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 29/04/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 28/04/2016 |
5.00
|
30 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 27/04/2016 |
5.00
|
5,000 | 4.98 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 26/04/2016 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
| 25/04/2016 |
4.98
|
30 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
| 22/04/2016 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
| 21/04/2016 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
| 20/04/2016 |
4.98
|
30 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
| 19/04/2016 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
| 15/04/2016 |
4.98
|
100 | 5.00 | 5.00 | 4.98 | 0 | 0 | 0 | |
| 14/04/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 13/04/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 12/04/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 11/04/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 08/04/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 07/04/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 06/04/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 05/04/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 04/04/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 01/04/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 31/03/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 30/03/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 29/03/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 28/03/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 25/03/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 24/03/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 23/03/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 22/03/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 21/03/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 18/03/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 17/03/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 16/03/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 15/03/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 14/03/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 11/03/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 10/03/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 09/03/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 08/03/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 07/03/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 04/03/2016 |
5.00
|
1,000 | 4.77 | 5.00 | 4.88 | 0 | 0 | 0 | |
| 03/03/2016 |
4.77
|
100 | 4.66 | 4.77 | 4.77 | 0 | 0 | 0 | |
| 02/03/2016 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 01/03/2016 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 29/02/2016 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 26/02/2016 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 25/02/2016 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 24/02/2016 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 23/02/2016 |
4.66
|
1,100 | 4.32 | 4.66 | 4.36 | 0 | 0 | 0 | |
| 22/02/2016 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
| 19/02/2016 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
| 18/02/2016 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
| 17/02/2016 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
| 16/02/2016 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
| 15/02/2016 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
| 05/02/2016 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
| 04/02/2016 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
| 03/02/2016 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
| 02/02/2016 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
| 01/02/2016 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
| 29/01/2016 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
| 28/01/2016 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
| 27/01/2016 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
| 26/01/2016 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
| 25/01/2016 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
| 22/01/2016 |
4.32
|
1,300 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
| 21/01/2016 |
4.32
|
5,000 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
| 20/01/2016 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
| 19/01/2016 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |