| 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) |
0 | 0% | 37,200 | 0 | 0 |
11.60
12
12
|
|
2 tháng
(2026-01-19) |
-0.60 | -4.76% | 79,900 | 0 | 0 |
11.50
12.60
12
|
|
3 tháng
(2025-12-18) |
-0.30 | -2.44% | 206,400 | -500 | -0.0 |
11.50
12.60
12
|
|
6 tháng
(2025-09-19) |
-2.64 | -18.01% | 531,400 | -500 | -0.0 |
11.50
15.94
12
|
|
12 tháng
(2025-03-24) |
3.99 | 49.85% | 2,027,000 | -4,700 | -0.0 |
7.91
23.55
12
|
|
24 tháng
(2024-03-28) |
4.17 | 53.19% | 2,585,422 | -33,800 | -0.6 |
5.76
23.55
12
|
|
36 tháng
(2023-04-03) |
4.59 | 61.94% | 3,908,405 | -7,700 | -0.1 |
4.87
23.55
12
|
|
60 tháng
(2021-04-13) |
9.88 | 466.54% | 4,708,434 | 300 | 0.6 |
1.73
23.55
12
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 19/01/2016 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 | |
| 18/01/2016 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 | |
| 15/01/2016 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 | |
| 14/01/2016 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 | |
| 13/01/2016 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 | |
| 12/01/2016 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 | |
| 11/01/2016 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 | |
| 08/01/2016 |
1.40
|
200 | 1.27 | 1.40 | 1.15 | 0 | 0 | 0 | |
| 07/01/2016 |
1.27
|
10,000 | 1.16 | 1.27 | 1.27 | 0 | 0 | 0 | |
| 06/01/2016 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 | |
| 05/01/2016 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 | |
| 04/01/2016 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 | |
| 31/12/2015 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 | |
| 30/12/2015 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 | |
| 29/12/2015 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 | |
| 28/12/2015 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 | |
| 25/12/2015 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 | |
| 24/12/2015 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 | |
| 23/12/2015 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 | |
| 22/12/2015 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 | |
| 21/12/2015 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 | |
| 18/12/2015 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 | |
| 17/12/2015 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 | |
| 16/12/2015 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 | |
| 15/12/2015 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 | |
| 14/12/2015 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 | |
| 11/12/2015 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 | |
| 10/12/2015 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 | |
| 09/12/2015 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 | |
| 08/12/2015 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 | |
| 07/12/2015 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 | |
| 04/12/2015 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 | |
| 03/12/2015 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 | |
| 02/12/2015 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 | |
| 01/12/2015 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 | |
| 30/11/2015 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 | |
| 27/11/2015 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 | |
| 26/11/2015 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 | |
| 25/11/2015 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 | |
| 24/11/2015 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 | |
| 23/11/2015 |
1.16
|
3,800 | 1.15 | 1.16 | 1.15 | 0 | 0 | 0 | |
| 20/11/2015 |
1.15
|
0 | 1.15 | 1.15 | 1.15 | 0 | 0 | 0 | |
| 19/11/2015 |
1.15
|
0 | 1.15 | 1.15 | 1.15 | 0 | 0 | 0 | |
| 18/11/2015 |
1.15
|
0 | 1.15 | 1.15 | 1.15 | 0 | 0 | 0 | |
| 17/11/2015 |
1.15
|
4,200 | 1.15 | 1.15 | 1.15 | 0 | 0 | 0 | |
| 16/11/2015 |
1.15
|
3,400 | 1.13 | 1.15 | 1.14 | 0 | 0 | 0 | |
| 13/11/2015 |
1.13
|
3,700 | 1.11 | 1.13 | 1.13 | 0 | 0 | 0 | |
| 12/11/2015 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 11/11/2015 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 10/11/2015 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 09/11/2015 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 06/11/2015 |
1.11
|
100 | 1.12 | 1.12 | 1.11 | 0 | 0 | 0 | |
| 05/11/2015 |
1.12
|
0 | 1.12 | 1.12 | 1.12 | 0 | 0 | 0 | |
| 04/11/2015 |
1.12
|
1,000 | 1.02 | 1.12 | 1.12 | 0 | 0 | 0 | |
| 03/11/2015 |
1.02
|
0 | 1.02 | 1.02 | 1.02 | 0 | 0 | 0 | |
| 02/11/2015 |
1.02
|
100 | 0.96 | 1.02 | 1.02 | 0 | 0 | 0 | |
| 30/10/2015 |
0.96
|
0 | 0.96 | 0.96 | 0.96 | 0 | 0 | 0 | |
| 29/10/2015 |
0.96
|
0 | 0.96 | 0.96 | 0.96 | 0 | 0 | 0 | |
| 28/10/2015 |
0.96
|
0 | 0.96 | 0.96 | 0.96 | 0 | 0 | 0 | |
| 27/10/2015 |
0.96
|
0 | 0.96 | 0.96 | 0.96 | 0 | 0 | 0 | |
| 26/10/2015 |
0.96
|
0 | 0.96 | 0.96 | 0.96 | 0 | 0 | 0 | |
| 23/10/2015 |
0.96
|
200 | 0.96 | 0.97 | 0.96 | 0 | 0 | 0 | |
| 22/10/2015 |
0.96
|
100 | 1.03 | 1.03 | 0.96 | 0 | 0 | 0 | |
| 21/10/2015 |
1.03
|
0 | 1.03 | 1.03 | 1.03 | 0 | 0 | 0 | |