| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-1 | -5.56% | 1,000 | 0 | 0 |
15.90
18
17
|
|
2 tháng
(2026-04-17) |
-0.75 | -4.23% | 2,300 | 0 | 0 |
15.90
18
17
|
|
3 tháng
(2026-03-18) |
-2.50 | -12.82% | 9,500 | 0 | 0 |
15.90
19.50
17
|
|
6 tháng
(2025-12-18) |
-1.50 | -8.11% | 62,200 | -5,300 | -0.1 |
15.90
20
17
|
|
12 tháng
(2025-06-23) |
-2.49 | -12.78% | 168,800 | -7,700 | -0.1 |
15.90
22.93
17
|
|
24 tháng
(2024-06-26) |
0.50 | 3.06% | 864,000 | -17,606 | -0.3 |
15.90
24.19
17
|
|
36 tháng
(2023-07-03) |
2.63 | 18.29% | 1,193,100 | -23,628 | -0.5 |
12.46
24.19
17
|
|
60 tháng
(2021-07-12) |
1.90 | 12.55% | 1,726,300 | -37,520 | -5.9 |
11.29
24.19
17
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 27/08/2015 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
| 26/08/2015 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
| 25/08/2015 |
8.88
|
120 | 8.88 | 8.88 | 8.27 | 0 | 0 | 0 | |
| 24/08/2015 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
| 21/08/2015 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
| 20/08/2015 |
8.88
|
20 | 8.54 | 8.88 | 7.96 | 0 | 0 | 0 | |
| 19/08/2015 |
8.54
|
1,020 | 9.16 | 9.36 | 8.54 | 0 | 0 | 0 | |
| 18/08/2015 |
9.16
|
20 | 9.43 | 9.43 | 8.78 | 0 | 0 | 0 | |
| 17/08/2015 |
9.43
|
10 | 10.11 | 10.11 | 9.43 | 0 | 0 | 0 | |