| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-1.60 | -2.60% | 4,500 | 0 | 0 |
53.10
65
60
|
|
2 tháng
(2026-06-05) |
2 | 3.45% | 65,900 | 4,000 | 0 |
53.10
65
60
|
|
3 tháng
(2026-05-06) |
-3 | -4.76% | 85,900 | 4,700 | 0 |
52
65
60
|
|
6 tháng
(2026-02-05) |
1.63 | 2.80% | 191,200 | 52,000 | 0.8 |
52
65
60
|
|
12 tháng
(2025-08-11) |
4.69 | 8.48% | 998,600 | 52,500 | 0.8 |
48.18
66.71
60
|
|
24 tháng
(2024-08-14) |
46.80 | 354.63% | 2,115,868 | 61,300 | 0.8 |
12.84
66.71
60
|
|
36 tháng
(2023-08-21) |
50.57 | 536.12% | 2,156,888 | 61,300 | 0.8 |
9.43
66.71
60
|
|
60 tháng
(2021-08-30) |
51.16 | 578.38% | 2,856,909 | 60,500 | 0.8 |
7.32
66.71
60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 02/08/2016 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
| 01/08/2016 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
| 29/07/2016 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
| 28/07/2016 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
| 27/07/2016 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
| 26/07/2016 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
| 25/07/2016 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
| 22/07/2016 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
| 21/07/2016 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
| 20/07/2016 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
| 19/07/2016 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
| 18/07/2016 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
| 15/07/2016 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
| 14/07/2016 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
| 13/07/2016 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
| 12/07/2016 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
| 11/07/2016 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
| 08/07/2016 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
| 07/07/2016 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
| 06/07/2016 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
| 05/07/2016 |
6.19
|
500 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
| 04/07/2016 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
| 01/07/2016 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
| 30/06/2016 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
| 29/06/2016 |
6.19
|
400 | 6.37 | 6.37 | 6.19 | 0 | 0 | 0 | |
| 28/06/2016 |
6.37
|
1,000 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
| 27/06/2016 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
| 24/06/2016 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
| 23/06/2016 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
| 22/06/2016 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
| 21/06/2016 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
| 20/06/2016 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
| 17/06/2016 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
| 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 | |