| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
-0.20 | -1.82% | 36,600 | 0 | 0 |
10.70
11
10.80
|
|
2 tháng
(2026-04-20) |
-2.70 | -20% | 228,500 | 0 | 0 |
10.70
13.50
10.80
|
|
3 tháng
(2026-03-23) |
-0.20 | -1.82% | 481,500 | -200 | 0 |
10.70
15
10.80
|
|
6 tháng
(2025-12-22) |
-1.70 | -13.60% | 691,400 | -700 | -0.0 |
10.70
15
10.80
|
|
12 tháng
(2025-06-24) |
-6.78 | -38.57% | 1,632,000 | -2,900 | -0.0 |
10.70
17.58
10.80
|
|
24 tháng
(2024-07-01) |
4.53 | 72.33% | 2,874,465 | -21,900 | -0.4 |
5.79
23.55
10.80
|
|
36 tháng
(2023-07-05) |
4.87 | 82.18% | 3,839,197 | -11,300 | -0.1 |
4.87
23.55
10.80
|
|
60 tháng
(2021-07-15) |
9.07 | 524.10% | 5,193,834 | 100 | 0.6 |
1.73
23.55
10.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/06/2016 |
1.03
|
0 | 1.03 | 1.03 | 1.03 | 0 | 0 | 0 | |
| 16/06/2016 |
1.03
|
0 | 1.03 | 1.03 | 1.03 | 0 | 0 | 0 | |
| 15/06/2016 |
1.03
|
0 | 1.03 | 1.03 | 1.03 | 0 | 0 | 0 | |
| 14/06/2016 |
1.03
|
0 | 1.03 | 1.03 | 1.03 | 0 | 0 | 0 | |
| 13/06/2016 |
1.03
|
0 | 1.03 | 1.03 | 1.03 | 0 | 0 | 0 | |
| 10/06/2016 |
1.03
|
0 | 1.03 | 1.03 | 1.03 | 0 | 0 | 0 | |
| 09/06/2016 |
1.03
|
0 | 1.03 | 1.03 | 1.03 | 0 | 0 | 0 | |
| 08/06/2016 |
1.03
|
0 | 1.03 | 1.03 | 1.03 | 0 | 0 | 0 | |
| 07/06/2016 |
1.03
|
500 | 1.11 | 1.11 | 1.03 | 0 | 0 | 0 | |
| 06/06/2016 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 03/06/2016 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 02/06/2016 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 01/06/2016 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 31/05/2016 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 30/05/2016 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 27/05/2016 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 26/05/2016 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 25/05/2016 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 24/05/2016 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 23/05/2016 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 20/05/2016 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 19/05/2016 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 18/05/2016 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 17/05/2016 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 16/05/2016 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 13/05/2016 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 12/05/2016 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 11/05/2016 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 10/05/2016 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 09/05/2016 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 06/05/2016 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 05/05/2016 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 04/05/2016 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 29/04/2016 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 28/04/2016 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 27/04/2016 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 26/04/2016 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 25/04/2016 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 22/04/2016 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 21/04/2016 |
1.11
|
3,000 | 1.09 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 20/04/2016 |
1.09
|
500 | 1.21 | 1.21 | 1.09 | 0 | 0 | 0 | |
| 19/04/2016 |
1.21
|
0 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 | |
| 15/04/2016 |
1.21
|
0 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 | |
| 14/04/2016 |
1.21
|
0 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 | |
| 13/04/2016 |
1.21
|
0 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 | |
| 12/04/2016 |
1.21
|
0 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 | |
| 11/04/2016 |
1.21
|
1,000 | 1.24 | 1.24 | 1.21 | 0 | 0 | 0 | |
| 08/04/2016 |
1.24
|
0 | 1.24 | 1.24 | 1.24 | 0 | 0 | 0 | |
| 07/04/2016 |
1.24
|
0 | 1.24 | 1.24 | 1.24 | 0 | 0 | 0 | |
| 06/04/2016 |
1.24
|
0 | 1.24 | 1.24 | 1.24 | 0 | 0 | 0 | |
| 05/04/2016 |
1.24
|
0 | 1.24 | 1.24 | 1.24 | 0 | 0 | 0 | |
| 04/04/2016 |
1.24
|
0 | 1.24 | 1.24 | 1.24 | 0 | 0 | 0 | |
| 01/04/2016 |
1.24
|
0 | 1.24 | 1.24 | 1.24 | 0 | 0 | 0 | |
| 31/03/2016 |
1.24
|
100 | 1.12 | 1.24 | 1.24 | 0 | 0 | 0 | |
| 30/03/2016 |
1.12
|
0 | 1.12 | 1.12 | 1.12 | 0 | 0 | 0 | |
| 29/03/2016 |
1.12
|
100 | 1.11 | 1.12 | 1.12 | 0 | 0 | 0 | |
| 28/03/2016 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 25/03/2016 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 24/03/2016 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 23/03/2016 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 22/03/2016 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 21/03/2016 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 18/03/2016 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 17/03/2016 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 16/03/2016 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 15/03/2016 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 14/03/2016 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 11/03/2016 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 10/03/2016 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 09/03/2016 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 08/03/2016 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 07/03/2016 |
1.11
|
500 | 1.16 | 1.16 | 1.11 | 0 | 0 | 0 | |
| 04/03/2016 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 | |
| 03/03/2016 |
1.16
|
2,000 | 1.26 | 1.26 | 1.16 | 0 | 0 | 0 | |
| 02/03/2016 |
1.26
|
0 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 | |
| 01/03/2016 |
1.26
|
0 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 | |
| 29/02/2016 |
1.26
|
0 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 | |
| 26/02/2016 |
1.26
|
0 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 | |
| 25/02/2016 |
1.26
|
0 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 | |
| 24/02/2016 |
1.26
|
0 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 | |
| 23/02/2016 |
1.26
|
0 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 | |
| 22/02/2016 |
1.26
|
0 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 | |
| 19/02/2016 |
1.26
|
0 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 | |
| 18/02/2016 |
1.26
|
0 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 | |
| 17/02/2016 |
1.26
|
0 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 | |
| 16/02/2016 |
1.26
|
0 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 | |
| 15/02/2016: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 15/02/2016 |
1.26
|
0 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 | |
| 05/02/2016 |
1.26
|
0 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 | |
| 04/02/2016 |
1.26
|
0 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 | |
| 03/02/2016 |
1.26
|
0 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 | |
| 02/02/2016 |
1.26
|
0 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 | |
| 01/02/2016 |
1.26
|
100 | 1.27 | 1.27 | 1.26 | 0 | 0 | 0 | |
| 29/01/2016 |
1.27
|
0 | 1.27 | 1.27 | 1.27 | 0 | 0 | 0 | |
| 28/01/2016 |
1.27
|
0 | 1.27 | 1.27 | 1.27 | 0 | 0 | 0 | |
| 27/01/2016 |
1.27
|
0 | 1.27 | 1.27 | 1.27 | 0 | 0 | 0 | |
| 26/01/2016 |
1.27
|
5,000 | 1.27 | 1.27 | 1.27 | 0 | 0 | 0 | |
| 25/01/2016 |
1.27
|
5,000 | 1.40 | 1.40 | 1.27 | 0 | 0 | 0 | |
| 22/01/2016 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 | |
| 21/01/2016 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 | |
| 20/01/2016 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 | |