| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
5.30 | 9.69% | 19,600 | 0 | 0 |
54.70
63
60
|
|
2 tháng
(2026-01-12) |
20 | 50% | 546,600 | 0 | 0 |
40
63
60
|
|
3 tháng
(2025-12-15) |
33.70 | 128.14% | 563,000 | 0 | 0 |
23
63
60
|
|
6 tháng
(2025-09-15) |
27 | 81.82% | 579,100 | -800 | -0.0 |
23
63
60
|
|
12 tháng
(2025-03-18) |
33.12 | 123.25% | 1,985,400 | -800 | -0.0 |
16.76
63
60
|
|
24 tháng
(2024-03-25) |
33.76 | 128.69% | 4,347,672 | 0 | -0 |
16.76
63
60
|
|
36 tháng
(2023-03-29) |
44.80 | 294.67% | 8,353,317 | -300 | -0.0 |
12.16
63
60
|
|
60 tháng
(2021-04-08) |
53.03 | 760.51% | 10,442,045 | -209 | -0.0 |
6.75
63
60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/03/2016 |
7.48
|
7,100 | 7.54 | 8.23 | 7.42 | 0 | 0 | 0 | |
| 10/03/2016 |
7.54
|
2,100 | 7.48 | 8.23 | 7.54 | 0 | 0 | 0 | |
| 09/03/2016 |
7.48
|
200 | 7.48 | 8.23 | 7.48 | 0 | 0 | 0 | |
| 08/03/2016 |
7.48
|
9,400 | 7.48 | 7.48 | 7.36 | 0 | 0 | 0 | |
| 07/03/2016 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 04/03/2016 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 03/03/2016 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 02/03/2016 |
7.48
|
14,000 | 7.42 | 7.48 | 7.17 | 0 | 0 | 0 | |
| 01/03/2016 |
7.42
|
2,000 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 29/02/2016 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 26/02/2016 |
7.42
|
7,100 | 7.42 | 7.42 | 7.36 | 0 | 0 | 0 | |
| 25/02/2016 |
7.42
|
2,000 | 7.36 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 24/02/2016 |
7.36
|
3,000 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 23/02/2016 |
7.36
|
5,600 | 7.48 | 7.48 | 7.36 | 0 | 0 | 0 | |
| 22/02/2016 |
7.48
|
5,100 | 7.36 | 7.48 | 7.17 | 0 | 0 | 0 | |
| 19/02/2016 |
7.36
|
3,000 | 7.86 | 7.86 | 7.36 | 0 | 0 | 0 | |
| 18/02/2016 |
7.86
|
100 | 7.17 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 17/02/2016 |
7.17
|
5,000 | 7.61 | 7.61 | 7.17 | 0 | 0 | 0 | |
| 16/02/2016 |
7.61
|
2,000 | 8.36 | 8.36 | 7.61 | 0 | 0 | 0 | |
| 15/02/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 05/02/2016 |
8.36
|
3,700 | 7.61 | 8.36 | 7.73 | 0 | 0 | 0 | |
| 04/02/2016 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
| 03/02/2016 |
7.61
|
1,500 | 7.17 | 7.61 | 7.48 | 0 | 0 | 0 | |
| 02/02/2016 |
7.17
|
3,100 | 7.42 | 7.42 | 7.17 | 0 | 0 | 0 | |
| 01/02/2016 |
7.42
|
2,000 | 7.36 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 29/01/2016 |
7.36
|
1,100 | 7.23 | 7.36 | 7.23 | 0 | 0 | 0 | |
| 28/01/2016 |
7.23
|
100 | 7.05 | 7.23 | 7.23 | 0 | 0 | 0 | |
| 27/01/2016 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 26/01/2016 |
7.05
|
500 | 6.80 | 7.05 | 6.17 | 0 | 0 | 0 | |
| 25/01/2016 |
6.80
|
3,000 | 6.42 | 6.80 | 5.86 | 0 | 0 | 0 | |
| 22/01/2016: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 22/01/2016 |
6.42
|
4,850 | 6.98 | 6.98 | 6.30 | 0 | 0 | 0 | |
| 21/01/2016 |
6.98
|
600 | 7.63 | 7.63 | 6.98 | 0 | 0 | 0 | |
| 20/01/2016 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 19/01/2016 |
7.63
|
100 | 7.04 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 18/01/2016 |
7.04
|
4,300 | 7.69 | 7.69 | 6.98 | 0 | 0 | 0 | |
| 15/01/2016 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 14/01/2016 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 13/01/2016 |
7.69
|
500 | 7.58 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 12/01/2016 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 11/01/2016 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 08/01/2016 |
7.58
|
2,000 | 8.29 | 8.29 | 7.58 | 0 | 0 | 0 | |
| 07/01/2016 |
8.29
|
1,100 | 7.69 | 8.29 | 7.58 | 0 | 0 | 0 | |
| 06/01/2016 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 05/01/2016 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 04/01/2016 |
7.69
|
1,000 | 8.05 | 8.05 | 7.69 | 0 | 0 | 0 | |
| 31/12/2015 |
8.05
|
6,100 | 8.94 | 8.94 | 8.05 | 0 | 0 | 0 | |
| 30/12/2015 |
8.94
|
900 | 8.17 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 29/12/2015 |
8.17
|
3,200 | 8.29 | 9.11 | 8.17 | 0 | 0 | 0 | |
| 28/12/2015 |
8.29
|
200 | 7.99 | 8.76 | 8.29 | 0 | 0 | 0 | |
| 25/12/2015 |
7.99
|
1,000 | 7.99 | 7.99 | 7.22 | 0 | 0 | 0 | |
| 24/12/2015 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 23/12/2015 |
7.99
|
300 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 22/12/2015 |
7.99
|
500 | 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
|
300 | 7.69 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 17/12/2015 |
7.69
|
3,200 | 7.75 | 7.75 | 7.69 | 0 | 0 | 0 | |
| 16/12/2015 |
7.75
|
500 | 7.81 | 7.81 | 7.75 | 0 | 0 | 0 | |
| 15/12/2015 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 14/12/2015 |
7.81
|
100 | 7.52 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 11/12/2015 |
7.52
|
200 | 8.29 | 8.29 | 7.52 | 0 | 0 | 0 | |
| 10/12/2015 |
8.29
|
10,000 | 8.17 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 09/12/2015 |
8.17
|
2,300 | 7.81 | 8.17 | 7.10 | 0 | 0 | 0 | |
| 08/12/2015 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 07/12/2015 |
7.81
|
4,000 | 8.17 | 8.17 | 7.81 | 0 | 0 | 0 | |
| 04/12/2015 |
8.17
|
2,300 | 8.23 | 8.23 | 7.87 | 0 | 0 | 0 | |
| 03/12/2015 |
8.23
|
100 | 7.52 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 02/12/2015 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
| 01/12/2015 |
7.52
|
6,900 | 7.99 | 7.99 | 7.52 | 0 | 0 | 0 | |
| 30/11/2015 |
7.99
|
4,400 | 8.17 | 8.17 | 7.46 | 0 | 0 | 0 | |
| 27/11/2015 |
8.17
|
2,000 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 26/11/2015 |
8.17
|
2,200 | 8.29 | 8.29 | 7.58 | 0 | 0 | 0 | |
| 25/11/2015 |
8.29
|
1,200 | 7.75 | 8.29 | 7.46 | 0 | 0 | 0 | |
| 24/11/2015 |
7.75
|
200 | 7.99 | 7.99 | 7.75 | 0 | 0 | 0 | |
| 23/11/2015 |
7.99
|
2,700 | 7.28 | 7.99 | 7.69 | 0 | 0 | 0 | |
| 20/11/2015 |
7.28
|
100 | 7.40 | 7.40 | 7.28 | 0 | 0 | 0 | |
| 19/11/2015 |
7.40
|
900 | 7.52 | 7.52 | 7.40 | 0 | 0 | 0 | |
| 18/11/2015 |
7.52
|
5,000 | 7.75 | 7.75 | 7.10 | 0 | 0 | 0 | |
| 17/11/2015 |
7.75
|
1,400 | 8.11 | 8.11 | 7.75 | 0 | 0 | 0 | |
| 16/11/2015 |
8.11
|
4,000 | 8.29 | 8.29 | 7.69 | 0 | 0 | 0 | |
| 13/11/2015 |
8.29
|
4,900 | 8.40 | 8.40 | 7.63 | 0 | 0 | 0 | |
| 12/11/2015 |
8.40
|
4,400 | 8.11 | 8.40 | 7.40 | 0 | 0 | 0 | |
| 11/11/2015 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 10/11/2015 |
8.11
|
1,500 | 8.05 | 8.29 | 7.69 | 0 | 0 | 0 | |
| 09/11/2015 |
8.05
|
500 | 8.17 | 8.94 | 7.81 | 0 | 0 | 0 | |
| 06/11/2015 |
8.17
|
9,700 | 8.58 | 8.58 | 8.17 | 0 | 0 | 0 | |
| 05/11/2015 |
8.58
|
3,600 | 8.88 | 8.88 | 8.58 | 0 | 0 | 0 | |
| 04/11/2015 |
8.88
|
7,000 | 8.58 | 9.17 | 8.58 | 0 | 0 | 0 | |
| 03/11/2015 |
8.58
|
400 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 02/11/2015 |
8.58
|
100 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 30/10/2015 |
8.58
|
100 | 8.46 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 29/10/2015 |
8.46
|
2,900 | 8.29 | 8.46 | 8.29 | 0 | 0 | 0 | |
| 28/10/2015 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 27/10/2015 |
8.29
|
2,700 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 26/10/2015 |
8.29
|
6,300 | 7.81 | 8.46 | 7.81 | 0 | 0 | 0 | |
| 23/10/2015 |
7.81
|
2,300 | 8.58 | 8.58 | 7.81 | 0 | 0 | 0 | |
| 22/10/2015 |
8.58
|
2,500 | 9.47 | 9.47 | 8.58 | 0 | 0 | 0 | |
| 21/10/2015 |
9.47
|
200 | 9.47 | 9.47 | 8.70 | 0 | 0 | 0 | |
| 20/10/2015 |
9.47
|
11,300 | 9.47 | 9.65 | 8.88 | 0 | 0 | 0 | |
| 30/11/-0001 |
12.84
|
1,702 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |