| 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) |
2.20 | 11.96% | 15,500 | -700 | -0.0 |
18.40
20.90
20.50
|
|
2 tháng
(2026-01-19) |
1.10 | 5.64% | 38,400 | -500 | -0.0 |
17.70
20.90
20.50
|
|
3 tháng
(2025-12-18) |
2.20 | 11.96% | 49,500 | -4,400 | -0.1 |
17.70
20.90
20.50
|
|
6 tháng
(2025-09-19) |
1.20 | 6.19% | 80,400 | -3,700 | -0.1 |
17.70
21.70
20.50
|
|
12 tháng
(2025-03-24) |
2.50 | 13.81% | 251,700 | 29,300 | 0.6 |
17.50
22.90
20.50
|
|
24 tháng
(2024-03-28) |
4.29 | 26.30% | 857,858 | 175,600 | 3.0 |
14.28
22.90
20.50
|
|
36 tháng
(2023-04-03) |
9.95 | 93.38% | 1,571,888 | 436,300 | 7.2 |
10.65
22.90
20.50
|
|
60 tháng
(2021-04-13) |
11.76 | 133.02% | 10,694,417 | 633,500 | 10.1 |
7.48
22.90
20.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/03/2016 |
4.38
|
9,400 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
| 15/03/2016 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
| 14/03/2016 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
| 11/03/2016 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
| 10/03/2016 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
| 09/03/2016 |
4.38
|
3,100 | 4.18 | 4.57 | 4.38 | 0 | 0 | 0 | |
| 08/03/2016 |
4.18
|
100 | 3.84 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 07/03/2016 |
3.84
|
100 | 4.13 | 4.13 | 3.84 | 0 | 0 | 0 | |
| 04/03/2016 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
| 03/03/2016 |
4.13
|
100 | 3.84 | 4.13 | 4.13 | 0 | 0 | 0 | |
| 02/03/2016 |
3.84
|
100 | 4.13 | 4.13 | 3.84 | 0 | 0 | 0 | |
| 01/03/2016 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
| 29/02/2016 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
| 26/02/2016 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
| 25/02/2016 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
| 24/02/2016 |
4.13
|
800 | 4.57 | 4.57 | 4.13 | 0 | 0 | 0 | |
| 23/02/2016 |
4.57
|
200 | 4.38 | 4.57 | 4.57 | 0 | 0 | 0 | |
| 22/02/2016 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
| 19/02/2016 |
4.38
|
300 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
| 18/02/2016 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
| 17/02/2016 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
| 16/02/2016 |
4.38
|
1,000 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
| 15/02/2016 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
| 05/02/2016 |
4.38
|
1,000 | 4.08 | 4.38 | 4.38 | 1,000 | 0 | 0.0 | |
| 04/02/2016 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 03/02/2016 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 02/02/2016 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 01/02/2016 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 29/01/2016 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 28/01/2016 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 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 | |