| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
-1.50 | -4.76% | 47,600 | 0 | 0 |
30
31.70
30
|
|
2 tháng
(2025-10-06) |
-0.87 | -2.81% | 106,900 | 0 | 0 |
30
32.10
30
|
|
3 tháng
(2025-09-08) |
0.47 | 1.59% | 120,900 | 0 | 0 |
29.53
33.29
30
|
|
6 tháng
(2025-06-09) |
1.43 | 5% | 212,800 | 0 | 0 |
27.53
33.29
30
|
|
12 tháng
(2024-12-10) |
6.81 | 29.34% | 413,202 | 0 | 0 |
23.19
33.29
30
|
|
24 tháng
(2023-12-18) |
8.36 | 38.61% | 1,092,007 | 0 | 0 |
20.56
33.29
30
|
|
36 tháng
(2022-12-21) |
10.32 | 52.47% | 1,473,508 | 0 | 0 |
17.71
33.29
30
|
|
60 tháng
(2020-12-31) |
17.68 | 143.59% | 2,390,408 | 1,100 | 0.0 |
11.73
33.29
30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 08/09/2015 |
4.29
|
6,900 | 4.36 | 4.36 | 4.29 | 0 | 0 | 0 | |
| 07/09/2015 |
4.43
|
100 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
| 04/09/2015 |
5.18
|
100 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 03/09/2015 |
4.22
|
200 | 4.97 | 4.97 | 4.22 | 0 | 0 | 0 | |
| 01/09/2015 |
4.29
|
16,300 | 4.57 | 4.57 | 4.22 | 0 | 0 | 0 | |
| 31/08/2015 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
| 28/08/2015 |
4.64
|
8,700 | 4.68 | 4.68 | 4.64 | 0 | 0 | 0 | |
| 27/08/2015 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
| 26/08/2015 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
| 25/08/2015 |
4.64
|
11,600 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
| 24/08/2015 |
4.64
|
8,100 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
| 21/08/2015 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
| 20/08/2015 |
4.93
|
100 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
| 19/08/2015 |
5.04
|
100 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 18/08/2015 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 17/08/2015 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 14/08/2015 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 13/08/2015 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 12/08/2015 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 11/08/2015 |
6.15
|
400 | 5.18 | 6.15 | 5.18 | 0 | 0 | 0 | |
| 10/08/2015 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
| 07/08/2015 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
| 06/08/2015 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
| 05/08/2015 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
| 04/08/2015 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
| 03/08/2015 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
| 31/07/2015 |
5.43
|
100 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
| 30/07/2015 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 29/07/2015 |
5.29
|
100 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 28/07/2015 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
| 27/07/2015 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
| 24/07/2015 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
| 23/07/2015 |
4.64
|
800 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
| 22/07/2015 |
5.04
|
1,000 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 21/07/2015 |
5.15
|
6,000 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 20/07/2015 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |