| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
4.50 | 8.26% | 12,600 | 200 | 0.0 |
47.40
67
59
|
|
2 tháng
(2026-07-20) |
0.40 | 0.68% | 18,900 | 200 | 0.0 |
47.40
67
59
|
|
3 tháng
(2026-06-22) |
3 | 5.36% | 77,400 | 200 | 0.0 |
47.40
67
59
|
|
6 tháng
(2026-03-23) |
-0.66 | -1.11% | 174,500 | 47,400 | 3.0 |
47.40
67
59
|
|
12 tháng
(2025-09-23) |
5.36 | 9.99% | 661,300 | 50,700 | 3.2 |
47.40
67
59
|
|
24 tháng
(2024-09-30) |
41.37 | 234.73% | 2,144,118 | 56,600 | 3.4 |
12.31
67
59
|
|
36 tháng
(2023-10-04) |
48.69 | 472.18% | 2,206,212 | 59,000 | 3.4 |
9.43
67
59
|
|
60 tháng
(2021-10-14) |
49.88 | 546.86% | 2,910,440 | 57,300 | 3.4 |
7.32
67
59
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 30/06/2016 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
| 29/06/2016 |
6.19
|
400 | 6.37 | 6.37 | 6.19 | 0 | 0 | 0 | |
| 28/06/2016 |
6.37
|
1,000 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
| 27/06/2016 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
| 24/06/2016 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
| 23/06/2016 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
| 22/06/2016 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
| 21/06/2016 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
| 20/06/2016 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
| 17/06/2016 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
| 16/06/2016 |
6.37
|
200 | 6.00 | 6.37 | 6.37 | 0 | 0 | 0 | |
| 15/06/2016 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
| 14/06/2016 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
| 13/06/2016 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
| 10/06/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50) | |||||||||
| 10/06/2016 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
| 09/06/2016 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
| 08/06/2016 |
6.00
|
200 | 5.50 | 6.00 | 6.00 | 0 | 0 | 0 | |
| 07/06/2016 |
5.50
|
200 | 5.00 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 06/06/2016 |
5.00
|
30 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 03/06/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 02/06/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 01/06/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 31/05/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 30/05/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 27/05/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 26/05/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 25/05/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 24/05/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 23/05/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 20/05/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 19/05/2016: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 19/05/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 18/05/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 17/05/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 16/05/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 13/05/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 12/05/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 11/05/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 10/05/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 09/05/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 06/05/2016 |
5.00
|
30 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 05/05/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 04/05/2016 |
5.00
|
900 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 29/04/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 28/04/2016 |
5.00
|
30 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 27/04/2016 |
5.00
|
5,000 | 4.98 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 26/04/2016 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
| 25/04/2016 |
4.98
|
30 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
| 22/04/2016 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
| 21/04/2016 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
| 20/04/2016 |
4.98
|
30 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
| 19/04/2016 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
| 15/04/2016 |
4.98
|
100 | 5.00 | 5.00 | 4.98 | 0 | 0 | 0 | |
| 14/04/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 13/04/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 12/04/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 11/04/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 08/04/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 07/04/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 06/04/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 05/04/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 04/04/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 01/04/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 31/03/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 30/03/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 29/03/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 28/03/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 25/03/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 24/03/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 23/03/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 22/03/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 21/03/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 18/03/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 17/03/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 16/03/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 15/03/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 14/03/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 11/03/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 10/03/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 09/03/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 08/03/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 07/03/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 04/03/2016 |
5.00
|
1,000 | 4.77 | 5.00 | 4.88 | 0 | 0 | 0 | |
| 03/03/2016 |
4.77
|
100 | 4.66 | 4.77 | 4.77 | 0 | 0 | 0 | |
| 02/03/2016 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 01/03/2016 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 29/02/2016 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 26/02/2016 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 25/02/2016 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 24/02/2016 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 23/02/2016 |
4.66
|
1,100 | 4.32 | 4.66 | 4.36 | 0 | 0 | 0 | |
| 22/02/2016 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
| 19/02/2016 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
| 18/02/2016 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
| 17/02/2016 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
| 16/02/2016 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
| 15/02/2016 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
| 05/02/2016 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
| 04/02/2016 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
| 03/02/2016 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
| 02/02/2016 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |