| 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) |
-2.30 | -11.22% | 27,100 | -3,700 | -0.1 |
17.70
20.50
19
|
|
2 tháng
(2025-12-01) |
0.10 | 0.55% | 35,100 | -3,400 | -0.1 |
17.70
20.50
19
|
|
3 tháng
(2025-10-30) |
-2.30 | -11.22% | 45,000 | -3,400 | -0.1 |
17.70
21.70
19
|
|
6 tháng
(2025-08-01) |
-2.50 | -12.08% | 92,300 | -3,000 | -0.1 |
17.70
22.10
19
|
|
12 tháng
(2025-02-03) |
2.81 | 18.27% | 554,853 | 150,100 | 2.5 |
15.39
22.90
19
|
|
24 tháng
(2024-02-15) |
4.41 | 32% | 1,067,692 | 238,300 | 4.1 |
12.74
22.90
19
|
|
36 tháng
(2023-02-13) |
8.51 | 87.74% | 1,603,519 | 448,800 | 7.3 |
9.69
22.90
19
|
|
60 tháng
(2021-02-23) |
10.45 | 134.95% | 10,900,909 | 624,510 | 10.0 |
7.48
22.90
19
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/01/2016: Cổ tức tiền mặt tỉ lệ: 5.85% | |||||||||
| 27/01/2016 |
4.08
|
0 | 4.09 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 26/01/2016 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 25/01/2016 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 22/01/2016 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 21/01/2016 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 20/01/2016 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 19/01/2016 |
4.09
|
200 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 18/01/2016 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 15/01/2016 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 14/01/2016 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 13/01/2016 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 12/01/2016 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 11/01/2016 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 08/01/2016 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 07/01/2016 |
4.09
|
500 | 4.32 | 4.32 | 4.09 | 0 | 0 | 0 | |
| 06/01/2016 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
| 05/01/2016 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
| 04/01/2016 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
| 31/12/2015 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
| 30/12/2015 |
4.32
|
100 | 4.00 | 4.32 | 4.32 | 0 | 0 | 0 | |
| 29/12/2015 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
| 28/12/2015 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
| 25/12/2015 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
| 24/12/2015 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
| 23/12/2015 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
| 22/12/2015 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
| 21/12/2015 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
| 18/12/2015 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
| 17/12/2015 |
4.00
|
1,000 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
| 16/12/2015 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
| 15/12/2015 |
4.00
|
1,000 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
| 14/12/2015 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
| 11/12/2015 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
| 10/12/2015 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
| 09/12/2015 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
| 08/12/2015 |
4.00
|
300 | 3.64 | 4.00 | 4.00 | 0 | 0 | 0 | |
| 07/12/2015 |
3.64
|
200 | 4.00 | 4.00 | 3.64 | 0 | 0 | 0 | |
| 04/12/2015 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
| 03/12/2015 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
| 02/12/2015 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
| 01/12/2015 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
| 30/11/2015 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
| 27/11/2015 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
| 26/11/2015 |
4.00
|
1,000 | 4.09 | 4.09 | 4.00 | 0 | 0 | 0 | |
| 25/11/2015 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 24/11/2015 |
4.09
|
2,400 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 23/11/2015 |
4.09
|
900 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 20/11/2015 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 19/11/2015 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 18/11/2015 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 17/11/2015 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 16/11/2015 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 13/11/2015 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 12/11/2015 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 11/11/2015 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 10/11/2015 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 09/11/2015 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 06/11/2015 |
4.09
|
100 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 05/11/2015 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 04/11/2015 |
4.09
|
200 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 03/11/2015 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 02/11/2015 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 30/10/2015 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 29/10/2015 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 28/10/2015 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 27/10/2015 |
4.09
|
700 | 4.50 | 4.50 | 4.09 | 0 | 0 | 0 | |
| 26/10/2015 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
| 23/10/2015 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
| 22/10/2015 |
4.50
|
100 | 4.09 | 4.50 | 4.50 | 0 | 0 | 0 | |
| 21/10/2015 |
4.09
|
100 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 20/10/2015 |
4.09
|
50,000 | 3.96 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 19/10/2015 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
| 16/10/2015 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
| 15/10/2015 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
| 14/10/2015 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
| 13/10/2015 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
| 12/10/2015 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
| 09/10/2015 |
3.96
|
1,100 | 3.68 | 4.05 | 3.86 | 0 | 0 | 0 | |
| 08/10/2015 |
3.68
|
100 | 4.09 | 4.09 | 3.68 | 0 | 0 | 0 | |
| 07/10/2015 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 06/10/2015 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 05/10/2015 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 02/10/2015 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 01/10/2015 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 30/09/2015 |
4.09
|
800 | 4.09 | 4.09 | 3.96 | 0 | 0 | 0 | |
| 29/09/2015 |
4.09
|
100 | 3.96 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 28/09/2015 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
| 25/09/2015 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
| 24/09/2015 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
| 23/09/2015 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
| 22/09/2015 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
| 21/09/2015 |
3.96
|
100 | 4.27 | 4.27 | 3.96 | 0 | 0 | 0 | |
| 18/09/2015 |
4.27
|
200 | 3.91 | 4.27 | 3.59 | 0 | 0 | 0 | |
| 17/09/2015 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
| 16/09/2015 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
| 15/09/2015 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
| 14/09/2015 |
3.91
|
1,200 | 3.73 | 4.09 | 3.41 | 0 | 0 | 0 | |
| 11/09/2015 |
3.73
|
200 | 4.14 | 4.14 | 3.73 | 0 | 0 | 0 | |
| 10/09/2015 |
4.14
|
100 | 4.55 | 4.55 | 4.14 | 0 | 0 | 0 | |
| 09/09/2015 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |