| 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) |
0 | 0% | 13,100 | -600 | -0.0 |
16.85
18.40
18.40
|
|
2 tháng
(2025-12-01) |
-2.20 | -11.17% | 24,000 | -600 | -0.0 |
16.85
19.70
18.40
|
|
3 tháng
(2025-10-30) |
-0.55 | -3.04% | 70,100 | -600 | -0.0 |
16.85
22.93
18.40
|
|
6 tháng
(2025-08-01) |
-1.48 | -7.79% | 110,900 | -3,000 | -0.1 |
16.85
22.93
18.40
|
|
12 tháng
(2025-02-03) |
-2.97 | -14.50% | 505,000 | -7,006 | -0.1 |
16.85
24.19
18.40
|
|
24 tháng
(2024-02-15) |
0.68 | 4.03% | 990,100 | -18,928 | -0.4 |
15.97
24.19
18.40
|
|
36 tháng
(2023-02-13) |
4.29 | 32.50% | 1,178,200 | -24,461 | -0.6 |
11.29
24.19
18.40
|
|
60 tháng
(2021-02-23) |
2.46 | 16.36% | 1,835,900 | -17,720 | -5.4 |
11.29
24.19
18.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/01/2016 |
8.62
|
4,010 | 8.07 | 8.62 | 7.52 | 0 | 3,980 | -0.1 | |
| 15/01/2016 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 14/01/2016 |
8.07
|
3,890 | 8.51 | 8.51 | 8.07 | 0 | 0 | 0 | |
| 13/01/2016 |
8.51
|
1,030 | 9.13 | 9.13 | 8.51 | 0 | 0 | 0 | |
| 12/01/2016 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
| 11/01/2016 |
9.13
|
10 | 8.62 | 9.13 | 9.13 | 0 | 0 | 0 | |
| 08/01/2016 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 07/01/2016 |
8.62
|
4,070 | 8.62 | 9.20 | 8.25 | 0 | 0 | 0 | |
| 06/01/2016 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 05/01/2016 |
8.62
|
2,150 | 8.07 | 8.62 | 7.63 | 0 | 2,140 | -0.0 | |
| 04/01/2016 |
8.07
|
510 | 8.65 | 8.65 | 8.07 | 0 | 510 | -0.0 | |
| 31/12/2015 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 30/12/2015 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 29/12/2015 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 28/12/2015 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 25/12/2015 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 24/12/2015 |
8.65
|
3,630 | 8.10 | 8.65 | 8.21 | 3,630 | 0 | 0.1 | |
| 23/12/2015 |
8.10
|
2,770 | 7.99 | 8.10 | 8.07 | 0 | 0 | 0 | |
| 22/12/2015 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 21/12/2015 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 18/12/2015 |
7.99
|
1,110 | 7.99 | 8.03 | 7.99 | 0 | 0 | 0 | |
| 17/12/2015 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 16/12/2015 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 15/12/2015 |
7.99
|
10 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 14/12/2015 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 11/12/2015 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 10/12/2015 |
7.99
|
10 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 09/12/2015 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 08/12/2015 |
7.99
|
60 | 8.07 | 8.07 | 7.99 | 0 | 0 | 0 | |
| 07/12/2015 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 04/12/2015 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 03/12/2015 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 02/12/2015 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 01/12/2015 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 30/11/2015 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 27/11/2015 |
8.07
|
890 | 7.74 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 26/11/2015 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 25/11/2015 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 24/11/2015 |
7.74
|
20 | 7.81 | 7.81 | 7.74 | 0 | 0 | 0 | |
| 23/11/2015 |
7.81
|
10 | 8.10 | 8.10 | 7.81 | 0 | 0 | 0 | |
| 20/11/2015 |
8.10
|
10 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 | |
| 19/11/2015 |
8.40
|
490 | 8.80 | 9.35 | 8.40 | 0 | 0 | 0 | |
| 18/11/2015 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 17/11/2015 |
8.80
|
10 | 8.47 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 16/11/2015 |
8.47
|
510 | 8.43 | 8.47 | 7.92 | 0 | 500 | -0.0 | |
| 13/11/2015 |
8.43
|
1,350 | 8.91 | 8.91 | 8.43 | 0 | 0 | 0 | |
| 12/11/2015 |
8.91
|
2,910 | 8.40 | 8.91 | 8.10 | 0 | 0 | 0 | |
| 11/11/2015 |
8.40
|
2,270 | 8.58 | 9.02 | 8.40 | 0 | 0 | 0 | |
| 10/11/2015 |
8.58
|
120 | 8.40 | 8.98 | 8.40 | 0 | 0 | 0 | |
| 09/11/2015 |
8.40
|
80 | 8.25 | 8.58 | 8.14 | 0 | 50 | -0.0 | |
| 06/11/2015 |
8.25
|
2,140 | 7.74 | 8.25 | 7.81 | 0 | 0 | 0 | |
| 05/11/2015 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 04/11/2015 |
7.74
|
3,760 | 7.88 | 7.92 | 7.74 | 3,400 | 0 | 0.1 | |
| 03/11/2015 |
7.88
|
1,010 | 8.07 | 8.36 | 7.88 | 1,000 | 0 | 0.0 | |
| 02/11/2015 |
8.07
|
20 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 30/10/2015 |
8.07
|
2,110 | 8.03 | 8.43 | 8.07 | 0 | 0 | 0 | |
| 29/10/2015 |
8.03
|
10 | 8.62 | 8.62 | 8.03 | 0 | 0 | 0 | |
| 28/10/2015 |
8.62
|
310 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 27/10/2015 |
8.62
|
7,230 | 8.80 | 8.87 | 8.21 | 4,600 | 0 | 0.1 | |
| 26/10/2015 |
8.80
|
5,580 | 8.25 | 8.80 | 8.07 | 10 | 10 | 0 | |
| 23/10/2015 |
8.25
|
10 | 7.85 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 22/10/2015 |
7.85
|
15,250 | 7.33 | 7.85 | 7.70 | 0 | 0 | 0 | |
| 21/10/2015 |
7.33
|
10 | 7.88 | 7.88 | 7.33 | 0 | 0 | 0 | |
| 20/10/2015 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 19/10/2015 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 16/10/2015 |
7.88
|
260 | 7.85 | 7.88 | 7.88 | 0 | 260 | -0.0 | |
| 15/10/2015 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 14/10/2015 |
7.85
|
10 | 8.43 | 8.43 | 7.85 | 0 | 0 | 0 | |
| 13/10/2015 |
8.43
|
10 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 12/10/2015 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 09/10/2015 |
8.43
|
100 | 8.43 | 8.43 | 8.40 | 0 | 0 | 0 | |
| 08/10/2015 |
8.43
|
10 | 8.07 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 07/10/2015 |
8.07
|
10 | 7.70 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 06/10/2015 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 05/10/2015 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 02/10/2015 |
7.70
|
580 | 7.96 | 8.25 | 7.70 | 0 | 260 | -0.0 | |
| 01/10/2015 |
7.96
|
800 | 8.43 | 8.43 | 7.92 | 0 | 0 | 0 | |
| 30/09/2015 |
8.43
|
20 | 8.36 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 29/09/2015 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 28/09/2015 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 25/09/2015 |
8.36
|
10,000 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 24/09/2015 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 23/09/2015 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 22/09/2015 |
8.36
|
110 | 8.03 | 8.36 | 8.07 | 0 | 0 | 0 | |
| 21/09/2015: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 21/09/2015 |
8.03
|
1,910 | 7.52 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 18/09/2015 |
7.52
|
500 | 7.69 | 7.69 | 7.52 | 0 | 0 | 0 | |
| 17/09/2015 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 16/09/2015 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 15/09/2015 |
7.69
|
1,000 | 7.72 | 7.72 | 7.69 | 0 | 0 | 0 | |
| 14/09/2015 |
7.72
|
1,000 | 8.23 | 8.23 | 7.72 | 0 | 0 | 0 | |
| 11/09/2015 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 10/09/2015 |
8.23
|
800 | 7.72 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 09/09/2015 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 08/09/2015 |
7.72
|
700 | 8.27 | 8.27 | 7.72 | 0 | 0 | 0 | |
| 07/09/2015 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 04/09/2015 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 03/09/2015 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 01/09/2015 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 31/08/2015 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 28/08/2015 |
8.27
|
5,020 | 8.88 | 8.88 | 8.27 | 0 | 0 | 0 | |