| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
2.50 | 15.15% | 1,500 | 0 | 0 |
16.50
19
19
|
|
2 tháng
(2026-01-16) |
3.50 | 22.58% | 8,700 | 0 | 0 |
15.20
19
19
|
|
3 tháng
(2025-12-17) |
3 | 18.75% | 60,300 | 0 | 0 |
15
19
19
|
|
6 tháng
(2025-09-18) |
7.20 | 61.02% | 188,500 | -3,700 | -0.1 |
11.80
19
19
|
|
12 tháng
(2025-03-24) |
6.21 | 48.58% | 258,800 | -1,300 | -0.0 |
11.45
19
19
|
|
24 tháng
(2024-03-27) |
5.64 | 42.21% | 320,248 | -3,900 | -0.1 |
11.45
19
19
|
|
36 tháng
(2023-04-03) |
8.97 | 89.46% | 446,633 | -3,400 | -0.1 |
9.13
19
19
|
|
60 tháng
(2021-04-12) |
9.96 | 110.24% | 1,662,043 | -460,500 | -6.7 |
8.32
21.53
19
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/10/2015 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 16/10/2015 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 15/10/2015 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 14/10/2015 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 13/10/2015 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 12/10/2015 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 09/10/2015 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 08/10/2015 |
8.49
|
800 | 8.49 | 8.49 | 7.69 | 800 | 0 | 0.0 | |
| 07/10/2015 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 06/10/2015 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 05/10/2015 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 02/10/2015 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 01/10/2015 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 30/09/2015 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 29/09/2015 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 28/09/2015 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 25/09/2015 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 24/09/2015 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 23/09/2015 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 22/09/2015 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 21/09/2015 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 18/09/2015 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 17/09/2015 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 16/09/2015 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 15/09/2015 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 14/09/2015 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 11/09/2015 |
8.49
|
300 | 8.23 | 8.49 | 8.44 | 300 | 0 | 0.0 | |
| 10/09/2015 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 09/09/2015 |
8.23
|
2,300 | 8.23 | 8.49 | 8.17 | 1,500 | 1,500 | 0.0 | |
| 08/09/2015 |
8.23
|
1,600 | 8.07 | 8.81 | 8.12 | 1,600 | 0 | 0.0 | |
| 07/09/2015 |
8.07
|
200 | 8.07 | 8.07 | 8.07 | 200 | 0 | 0.0 | |
| 04/09/2015 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 03/09/2015 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 01/09/2015 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 31/08/2015 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 28/08/2015 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 27/08/2015 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 26/08/2015 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 25/08/2015 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 24/08/2015 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 21/08/2015 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 20/08/2015 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 19/08/2015 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 18/08/2015 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 17/08/2015 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 14/08/2015 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 13/08/2015 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 12/08/2015 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 11/08/2015 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 10/08/2015 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 07/08/2015 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 06/08/2015 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 05/08/2015 |
8.07
|
1,100 | 7.43 | 8.07 | 7.21 | 1,100 | 0 | 0.0 | |
| 04/08/2015 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
| 03/08/2015 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
| 31/07/2015 |
7.43
|
200 | 7.16 | 7.43 | 7.37 | 200 | 0 | 0.0 | |
| 30/07/2015 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 29/07/2015 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 28/07/2015 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 27/07/2015 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 24/07/2015 |
7.16
|
2,900 | 6.68 | 7.16 | 6.41 | 1,600 | 0 | 0.0 | |
| 23/07/2015 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 22/07/2015 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 21/07/2015 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 20/07/2015 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 17/07/2015 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 16/07/2015 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 15/07/2015 |
6.68
|
200 | 6.20 | 6.68 | 6.68 | 200 | 0 | 0.0 | |
| 14/07/2015 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 13/07/2015 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 10/07/2015 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 09/07/2015 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 08/07/2015 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 07/07/2015 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 06/07/2015 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 03/07/2015 |
6.20
|
3,000 | 6.78 | 6.78 | 6.20 | 2,800 | 0 | 0.0 | |
| 02/07/2015 |
6.78
|
3,100 | 6.78 | 6.78 | 6.30 | 100 | 0 | 0.0 | |
| 01/07/2015 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
| 30/06/2015 |
6.78
|
7,800 | 6.78 | 6.78 | 6.78 | 7,800 | 0 | 0.1 | |
| 29/06/2015 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
| 26/06/2015 |
6.78
|
7,100 | 6.78 | 6.78 | 6.20 | 5,100 | 0 | 0.1 | |
| 25/06/2015 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
| 24/06/2015 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
| 23/06/2015 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
| 22/06/2015 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
| 19/06/2015 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
| 18/06/2015 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
| 17/06/2015 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
| 16/06/2015 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
| 15/06/2015 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
| 12/06/2015 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
| 11/06/2015 |
6.78
|
2,000 | 7.53 | 7.53 | 6.78 | 2,000 | 0 | 0.0 | |
| 10/06/2015 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
| 09/06/2015 |
7.53
|
4,500 | 7.53 | 7.53 | 6.78 | 4,500 | 0 | 0.1 | |
| 08/06/2015 |
7.53
|
3,000 | 7.10 | 7.53 | 7.10 | 3,000 | 0 | 0.0 | |
| 05/06/2015 |
7.10
|
10,700 | 7.10 | 7.10 | 6.41 | 10,600 | 0 | 0.1 | |
| 04/06/2015: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 04/06/2015 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 03/06/2015 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 02/06/2015 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 01/06/2015 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |