| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-1.90 | -14.39% | 337,200 | -159,951 | 0 |
11.10
13.20
11.10
|
|
2 tháng
(2026-04-13) |
-2.40 | -17.52% | 593,200 | -93,204 | 0 |
11.10
14.35
11.10
|
|
3 tháng
(2026-03-16) |
-3.40 | -23.13% | 1,075,300 | -193,079 | -0.2 |
11.10
15.25
11.10
|
|
6 tháng
(2025-12-15) |
-5.45 | -32.54% | 2,173,400 | -468,379 | -4.4 |
11.10
16.75
11.10
|
|
12 tháng
(2025-06-17) |
-6.70 | -37.22% | 7,384,000 | -302,279 | -1.1 |
11.10
18.62
11.10
|
|
24 tháng
(2024-06-24) |
-9.29 | -45.11% | 28,156,300 | -833,486 | -19.8 |
11.10
24.21
11.10
|
|
36 tháng
(2023-06-28) |
-6.33 | -35.91% | 45,754,600 | -866,461 | -19.2 |
11.10
24.21
11.10
|
|
60 tháng
(2021-07-08) |
-7.61 | -40.26% | 63,557,700 | 2,881,120 | 126.2 |
11.10
34.38
11.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 08/06/2016 |
7.81
|
600 | 8.19 | 8.19 | 7.81 | 0 | 0 | 0 | |
| 07/06/2016 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 06/06/2016 |
8.19
|
1,010 | 8.19 | 8.19 | 8.07 | 0 | 0 | 0 | |
| 03/06/2016 |
8.19
|
1,100 | 8.22 | 8.22 | 8.19 | 0 | 0 | 0 | |
| 02/06/2016 |
8.22
|
1,000 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 01/06/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05) | |||||||||
| 01/06/2016 |
8.22
|
21,850 | 7.81 | 8.35 | 7.91 | 0 | 0 | 0 | |
| 31/05/2016 |
7.81
|
28,610 | 7.51 | 7.98 | 7.76 | 0 | 0 | 0 | |
| 30/05/2016 |
7.51
|
8,370 | 7.34 | 7.51 | 7.15 | 0 | 0 | 0 | |
| 27/05/2016 |
7.34
|
800 | 7.51 | 7.51 | 7.34 | 0 | 0 | 0 | |
| 26/05/2016 |
7.51
|
2,010 | 7.29 | 7.51 | 7.43 | 0 | 0 | 0 | |
| 25/05/2016 |
7.29
|
15,640 | 7.45 | 7.45 | 7.15 | 0 | 10 | -0.0 | |
| 24/05/2016 |
7.45
|
89,690 | 7.70 | 7.70 | 7.29 | 100 | 0 | 0.0 | |
| 23/05/2016 |
7.70
|
17,000 | 7.48 | 7.70 | 7.48 | 0 | 0 | 0 | |
| 20/05/2016 |
7.48
|
194,270 | 7.65 | 7.67 | 7.45 | 0 | 193,000 | -5.3 | |
| 19/05/2016 |
7.65
|
37,090 | 7.48 | 7.73 | 7.48 | 0 | 15,000 | -0.4 | |
| 18/05/2016 |
7.48
|
16,000 | 7.43 | 7.48 | 7.29 | 0 | 10,000 | -0.3 | |
| 17/05/2016 |
7.43
|
31,490 | 7.29 | 7.43 | 7.21 | 0 | 10,590 | -0.3 | |
| 16/05/2016 |
7.29
|
15,000 | 7.43 | 7.43 | 7.29 | 0 | 15,000 | -0.4 | |
| 13/05/2016 |
7.43
|
2,410 | 7.29 | 7.48 | 7.43 | 0 | 0 | 0 | |
| 12/05/2016 |
7.29
|
24,020 | 7.43 | 7.56 | 7.29 | 0 | 15,000 | -0.4 | |
| 11/05/2016 |
7.43
|
17,350 | 7.48 | 7.48 | 7.43 | 0 | 15,000 | -0.4 | |
| 10/05/2016 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 09/05/2016 |
7.48
|
310 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 06/05/2016 |
7.48
|
11,800 | 7.48 | 7.48 | 7.48 | 0 | 1,300 | -0.0 | |
| 05/05/2016 |
7.48
|
76,330 | 7.40 | 7.62 | 7.43 | 0 | 62,730 | -1.7 | |
| 04/05/2016 |
7.40
|
14,750 | 7.37 | 7.40 | 7.12 | 0 | 0 | 0 | |
| 29/04/2016 |
7.37
|
1,060 | 7.10 | 7.37 | 7.01 | 0 | 0 | 0 | |
| 28/04/2016 |
7.10
|
64,710 | 7.15 | 7.15 | 6.88 | 0 | 58,870 | -1.5 | |
| 27/04/2016 |
7.15
|
45,090 | 7.43 | 7.51 | 7.12 | 0 | 45,090 | -1.2 | |
| 26/04/2016 |
7.43
|
30,170 | 7.43 | 7.43 | 7.29 | 0 | 30,160 | -0.8 | |
| 25/04/2016 |
7.43
|
66,180 | 7.51 | 7.65 | 7.43 | 0 | 55,180 | -1.5 | |
| 22/04/2016 |
7.51
|
22,630 | 7.70 | 7.76 | 7.43 | 0 | 20,000 | -0.5 | |
| 21/04/2016 |
7.70
|
27,700 | 7.67 | 7.70 | 7.65 | 0 | 0 | 0 | |
| 20/04/2016 |
7.67
|
7,200 | 7.62 | 7.73 | 7.62 | 0 | 0 | 0 | |
| 19/04/2016: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 19/04/2016 |
7.62
|
14,510 | 7.62 | 7.62 | 7.48 | 0 | 0 | 0 | |
| 15/04/2016 |
7.62
|
246,260 | 7.57 | 7.75 | 7.54 | 100 | 220,000 | -6.2 | |
| 14/04/2016 |
7.57
|
12,000 | 7.84 | 7.84 | 7.57 | 0 | 10,000 | -0.3 | |
| 13/04/2016 |
7.84
|
6,060 | 7.84 | 7.84 | 7.70 | 0 | 0 | 0 | |
| 12/04/2016 |
7.84
|
47,200 | 8.02 | 8.02 | 7.70 | 0 | 15,000 | -0.4 | |
| 11/04/2016 |
8.02
|
40,300 | 8.00 | 8.05 | 7.70 | 6,900 | 0 | 0.2 | |
| 08/04/2016 |
8.00
|
36,670 | 8.00 | 8.11 | 7.97 | 7,400 | 22,400 | -0.4 | |
| 07/04/2016 |
8.00
|
14,260 | 7.92 | 8.00 | 7.84 | 7,600 | 0 | 0.2 | |
| 06/04/2016 |
7.92
|
12,810 | 7.84 | 7.92 | 7.73 | 7,800 | 0 | 0.2 | |
| 05/04/2016 |
7.84
|
3,000 | 7.92 | 7.92 | 7.84 | 0 | 0 | 0 | |
| 04/04/2016 |
7.92
|
630 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 01/04/2016 |
7.92
|
3,440 | 7.92 | 7.97 | 7.84 | 0 | 0 | 0 | |
| 31/03/2016 |
7.92
|
26,700 | 7.78 | 7.97 | 7.78 | 0 | 16,500 | -0.5 | |
| 30/03/2016 |
7.78
|
10,000 | 7.78 | 7.84 | 7.70 | 0 | 0 | 0 | |
| 29/03/2016 |
7.78
|
118,420 | 7.89 | 8.05 | 7.65 | 400 | 50,080 | -1.4 | |
| 28/03/2016 |
7.89
|
23,820 | 7.84 | 8.11 | 7.89 | 0 | 15,000 | -0.4 | |
| 25/03/2016 |
7.84
|
20,810 | 7.67 | 7.84 | 7.70 | 4,200 | 0 | 0.1 | |
| 24/03/2016 |
7.67
|
74,590 | 7.67 | 7.75 | 7.67 | 6,000 | 65,000 | -1.7 | |
| 23/03/2016 |
7.67
|
12,150 | 7.57 | 7.78 | 7.57 | 0 | 0 | 0 | |
| 22/03/2016 |
7.57
|
53,390 | 7.57 | 7.84 | 7.57 | 0 | 45,000 | -1.3 | |
| 21/03/2016 |
7.57
|
20,160 | 7.75 | 7.75 | 7.57 | 0 | 20,160 | -0.6 | |
| 18/03/2016 |
7.75
|
79,780 | 7.62 | 7.75 | 7.62 | 15,000 | 73,570 | -1.7 | |
| 17/03/2016 |
7.62
|
125,010 | 7.57 | 7.75 | 7.57 | 0 | 110,000 | -3.1 | |
| 16/03/2016 |
7.57
|
10,000 | 7.86 | 7.86 | 7.43 | 0 | 10,000 | -0.3 | |
| 15/03/2016 |
7.86
|
2,880 | 7.84 | 7.86 | 7.70 | 0 | 0 | 0 | |
| 14/03/2016 |
7.84
|
13,010 | 7.84 | 7.97 | 7.57 | 10,010 | 11,500 | -0.0 | |
| 11/03/2016 |
7.84
|
3,890 | 7.57 | 7.84 | 7.57 | 0 | 500 | -0.0 | |
| 10/03/2016 |
7.57
|
66,500 | 7.78 | 7.81 | 7.57 | 0 | 60,000 | -1.7 | |
| 09/03/2016 |
7.78
|
30,510 | 7.67 | 7.84 | 7.65 | 0 | 0 | 0 | |
| 08/03/2016 |
7.67
|
49,600 | 7.57 | 7.67 | 7.30 | 0 | 43,000 | -1.2 | |
| 07/03/2016 |
7.57
|
116,740 | 7.89 | 7.89 | 7.38 | 0 | 61,900 | -1.7 | |
| 04/03/2016 |
7.89
|
19,180 | 7.78 | 7.89 | 7.73 | 1,900 | 0 | 0.1 | |
| 03/03/2016 |
7.78
|
20,090 | 7.78 | 7.78 | 7.73 | 3,000 | 0 | 0.1 | |
| 02/03/2016 |
7.78
|
10,360 | 7.97 | 7.97 | 7.70 | 2,900 | 0 | 0.1 | |
| 01/03/2016 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 29/02/2016 |
7.97
|
2,280 | 7.92 | 7.97 | 7.84 | 0 | 0 | 0 | |
| 26/02/2016 |
7.92
|
26,320 | 7.84 | 7.92 | 7.78 | 63,000 | 80,800 | -0.5 | |
| 25/02/2016 |
7.84
|
17,360 | 8.11 | 8.11 | 7.84 | 0 | 2,500 | -0.1 | |
| 24/02/2016 |
8.11
|
10,140 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 23/02/2016 |
8.11
|
5,790 | 8.35 | 8.35 | 7.84 | 0 | 2,500 | -0.1 | |
| 22/02/2016 |
8.35
|
10,490 | 8.40 | 8.40 | 8.35 | 0 | 0 | 0 | |
| 19/02/2016 |
8.40
|
34,970 | 8.40 | 8.40 | 8.11 | 14,360 | 9,140 | 0.2 | |
| 18/02/2016 |
8.40
|
303,950 | 8.21 | 8.40 | 8.11 | 147,380 | 164,820 | -0.6 | |
| 17/02/2016 |
8.21
|
134,540 | 7.78 | 8.32 | 7.43 | 51,880 | 70,600 | -0.5 | |
| 16/02/2016 |
7.78
|
18,390 | 7.78 | 7.78 | 7.43 | 0 | 0 | 0 | |
| 15/02/2016 |
7.78
|
5,010 | 7.84 | 7.89 | 7.70 | 0 | 0 | 0 | |
| 05/02/2016 |
7.84
|
300 | 7.70 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 04/02/2016 |
7.70
|
12,900 | 7.78 | 8.08 | 7.70 | 0 | 2,500 | -0.1 | |
| 03/02/2016 |
7.78
|
7,690 | 7.70 | 7.78 | 7.65 | 0 | 2,500 | -0.1 | |
| 02/02/2016 |
7.70
|
22,340 | 7.70 | 7.70 | 7.65 | 0 | 0 | 0 | |
| 01/02/2016 |
7.70
|
54,400 | 7.84 | 7.84 | 7.70 | 26,000 | 51,000 | -0.7 | |
| 29/01/2016 |
7.84
|
3,820 | 7.86 | 7.86 | 7.81 | 0 | 0 | 0 | |
| 28/01/2016 |
7.86
|
42,730 | 7.97 | 7.97 | 7.70 | 0 | 20,110 | -0.6 | |
| 27/01/2016 |
7.97
|
1,820 | 8.02 | 8.38 | 7.70 | 0 | 0 | 0 | |
| 26/01/2016 |
8.02
|
7,140 | 8.08 | 8.08 | 7.67 | 0 | 2,500 | -0.1 | |
| 25/01/2016 |
8.08
|
8,590 | 8.00 | 8.08 | 7.97 | 0 | 3,000 | -0.1 | |
| 22/01/2016 |
8.00
|
27,570 | 8.08 | 8.11 | 7.84 | 0 | 3,000 | -0.1 | |
| 21/01/2016 |
8.08
|
14,080 | 8.32 | 8.32 | 7.94 | 500 | 0 | 0.0 | |
| 20/01/2016 |
8.32
|
36,240 | 8.35 | 8.51 | 8.29 | 36,220 | 36,220 | 0 | |
| 19/01/2016 |
8.35
|
850 | 8.00 | 8.43 | 8.00 | 0 | 0 | 0 | |
| 18/01/2016 |
8.00
|
44,000 | 8.40 | 8.40 | 8.00 | 34,000 | 10,000 | 0.8 | |
| 15/01/2016 |
8.40
|
10,650 | 8.43 | 8.46 | 8.11 | 10,380 | 270 | 0.3 | |
| 14/01/2016 |
8.43
|
3,020 | 8.35 | 8.48 | 8.13 | 0 | 0 | 0 | |
| 13/01/2016 |
8.35
|
6,770 | 8.35 | 8.48 | 8.11 | 0 | 4,050 | -0.1 | |
| 12/01/2016 |
8.35
|
26,380 | 8.46 | 8.46 | 8.19 | 0 | 16,850 | -0.5 | |
| 11/01/2016 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 37,200 | 37,200 | 0 | |