| 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) |
1 | 3.23% | 25,700 | 0 | 0 |
31
32.10
32
|
|
2 tháng
(2025-12-01) |
2 | 6.67% | 25,800 | 0 | 0 |
30
32.10
32
|
|
3 tháng
(2025-10-30) |
0.70 | 2.24% | 94,600 | 0 | 0 |
30
32.10
32
|
|
6 tháng
(2025-08-01) |
4.05 | 14.50% | 199,000 | 0 | 0 |
27.95
33.29
32
|
|
12 tháng
(2025-02-03) |
8.19 | 34.41% | 397,200 | 0 | 0 |
23.50
33.29
32
|
|
24 tháng
(2024-02-15) |
9.63 | 43.08% | 968,305 | 0 | 0 |
20.56
33.29
32
|
|
36 tháng
(2023-02-13) |
12.32 | 62.63% | 1,443,808 | 0 | 0 |
18.56
33.29
32
|
|
60 tháng
(2021-02-23) |
17.34 | 118.26% | 2,372,008 | 1,600 | 0.0 |
14.66
33.29
32
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/01/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 26/01/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 25/01/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 22/01/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 21/01/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 20/01/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 19/01/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 18/01/2016 |
4.99
|
800 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 15/01/2016 |
5.75
|
1,000 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
| 14/01/2016 |
5.55
|
4,200 | 5.75 | 5.75 | 5.55 | 0 | 4,200 | -0.1 | |
| 13/01/2016 |
5.75
|
3,500 | 5.75 | 5.75 | 5.75 | 0 | 1,500 | -0.0 | |
| 12/01/2016 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
| 11/01/2016 |
5.75
|
100 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
| 08/01/2016 |
7.33
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
| 07/01/2016 |
7.33
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
| 06/01/2016 |
7.33
|
4,700 | 6.26 | 7.33 | 6.26 | 0 | 0 | 0 | |
| 05/01/2016 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
| 04/01/2016 |
6.38
|
100 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
| 31/12/2015 |
5.95
|
800 | 5.55 | 5.95 | 5.55 | 0 | 500 | -0.0 | |
| 30/12/2015 |
5.75
|
2,100 | 5.95 | 5.95 | 5.75 | 100 | 2,100 | -0.0 | |
| 29/12/2015 |
5.67
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
| 28/12/2015 |
5.67
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
| 25/12/2015 |
5.67
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
| 24/12/2015 |
5.67
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
| 23/12/2015 |
5.67
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
| 22/12/2015 |
5.67
|
7,400 | 5.71 | 5.71 | 5.67 | 0 | 7,400 | -0.1 | |
| 21/12/2015 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 18/12/2015 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 17/12/2015 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 16/12/2015 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 15/12/2015 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 14/12/2015 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 11/12/2015 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 10/12/2015 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 09/12/2015 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 08/12/2015 |
5.55
|
6,200 | 5.55 | 5.55 | 5.55 | 1,300 | 0 | 0.0 | |
| 07/12/2015 |
5.71
|
4,300 | 5.79 | 5.79 | 5.55 | 0 | 0 | 0 | |
| 04/12/2015 |
5.83
|
2,000 | 5.87 | 5.87 | 5.83 | 0 | 0 | 0 | |
| 03/12/2015 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 02/12/2015 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 01/12/2015 |
5.91
|
500 | 5.91 | 5.91 | 5.91 | 0 | 500 | -0.0 | |
| 30/11/2015 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 27/11/2015 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 26/11/2015 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 25/11/2015 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 24/11/2015 |
5.99
|
7,800 | 5.99 | 5.99 | 5.99 | 0 | 1,600 | -0.0 | |
| 23/11/2015 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
| 20/11/2015 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
| 19/11/2015 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
| 18/11/2015 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
| 17/11/2015 |
5.95
|
100 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
| 16/11/2015 |
5.99
|
3,000 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 13/11/2015 |
5.95
|
5,700 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
| 12/11/2015 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
| 11/11/2015 |
5.75
|
100 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
| 10/11/2015 |
5.75
|
12,200 | 6.03 | 6.03 | 5.75 | 100 | 12,000 | -0.2 | |
| 09/11/2015 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 06/11/2015 |
5.99
|
5,000 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 05/11/2015 |
5.99
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
| 04/11/2015 |
5.99
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
| 03/11/2015 |
5.99
|
4,000 | 5.95 | 5.99 | 5.95 | 0 | 0 | 0 | |
| 02/11/2015 |
5.95
|
13,000 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
| 30/10/2015 |
5.95
|
3,500 | 5.95 | 5.95 | 5.95 | 3,500 | 3,500 | 0 | |
| 29/10/2015 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 28/10/2015 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 27/10/2015 |
5.99
|
1,000 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 26/10/2015 |
5.99
|
100 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 23/10/2015 |
5.83
|
1,000 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
| 22/10/2015 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 21/10/2015 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 20/10/2015 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 19/10/2015 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 16/10/2015 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 15/10/2015 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 14/10/2015 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 13/10/2015 |
5.55
|
6,500 | 5.55 | 5.55 | 5.55 | 6,500 | 0 | 0.1 | |
| 12/10/2015 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
| 09/10/2015 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
| 08/10/2015 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
| 07/10/2015 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
| 06/10/2015 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
| 05/10/2015 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
| 02/10/2015 |
5.43
|
100 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
| 01/10/2015 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
| 30/09/2015 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
| 29/09/2015 |
5.43
|
100 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
| 28/09/2015: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 28/09/2015 |
6.03
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
| 25/09/2015 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
| 24/09/2015 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
| 23/09/2015 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
| 22/09/2015 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
| 21/09/2015 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
| 18/09/2015 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
| 17/09/2015 |
5.43
|
1,500 | 5.43 | 5.43 | 5.43 | 1,500 | 1,500 | 0 | |
| 16/09/2015 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
| 15/09/2015 |
4.75
|
200 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
| 14/09/2015 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
| 11/09/2015 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
| 10/09/2015 |
4.14
|
2,100 | 4.18 | 4.18 | 4.14 | 0 | 0 | 0 | |
| 09/09/2015 |
4.18
|
28,600 | 4.32 | 4.32 | 4.18 | 8,500 | 0 | 0.1 | |