| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-0.65 | -2.32% | 482,300 | 0 | 0 |
27.20
28
27.55
|
|
2 tháng
(2026-06-08) |
-0.35 | -1.26% | 895,600 | 0 | 0 |
27.20
28.35
27.55
|
|
3 tháng
(2026-05-07) |
0.35 | 1.30% | 1,235,500 | 0 | 0 |
27
28.35
27.55
|
|
6 tháng
(2026-02-06) |
-0.35 | -1.26% | 2,131,300 | 0 | 0 |
26.80
28.50
27.55
|
|
12 tháng
(2025-08-11) |
-2.75 | -9.14% | 4,314,100 | -100 | -0.0 |
26.80
30.50
27.55
|
|
24 tháng
(2024-08-15) |
3.67 | 15.52% | 6,454,900 | -2,900 | -0.1 |
22.45
30.50
27.55
|
|
36 tháng
(2023-08-21) |
-1.06 | -3.74% | 7,435,500 | -3,100 | -0.1 |
22.21
34.74
27.55
|
|
60 tháng
(2021-08-31) |
3.76 | 15.91% | 7,910,600 | -8,219 | -1.5 |
10.33
34.74
27.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 09/10/2015 |
8.56
|
2,160 | 9.17 | 9.17 | 8.56 | 0 | 0 | 0 | |
| 08/10/2015 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
| 07/10/2015 |
9.17
|
10 | 9.04 | 9.17 | 9.17 | 0 | 0 | 0 | |
| 06/10/2015 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 05/10/2015 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 02/10/2015 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 01/10/2015 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 30/09/2015 |
9.04
|
10 | 8.83 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 29/09/2015 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
| 28/09/2015 |
8.83
|
20 | 8.70 | 8.97 | 8.83 | 0 | 0 | 0 | |
| 25/09/2015 |
8.70
|
110 | 8.22 | 8.76 | 8.70 | 0 | 0 | 0 | |
| 24/09/2015 |
8.22
|
10 | 9.04 | 9.04 | 8.22 | 0 | 0 | 0 | |
| 23/09/2015: Cổ tức tiền mặt tỉ lệ: 6% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08) Quyền mua cổ phiếu: 100/35 Giá: 10 (Volume + 35%, Ratio=0.35) | |||||||||
| 23/09/2015 |
9.04
|
0 | 7.70 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 22/09/2015 |
7.70
|
4,110 | 7.70 | 7.70 | 7.52 | 0 | 0 | 0 | |
| 21/09/2015 |
7.70
|
110 | 7.99 | 8.45 | 7.70 | 0 | 0 | 0 | |
| 18/09/2015 |
7.99
|
2,000 | 8.16 | 8.16 | 7.99 | 0 | 0 | 0 | |
| 17/09/2015 |
8.16
|
270 | 7.93 | 8.16 | 8.04 | 0 | 0 | 0 | |
| 16/09/2015 |
7.93
|
10 | 7.81 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 15/09/2015 |
7.81
|
2,010 | 7.64 | 7.81 | 7.64 | 0 | 0 | 0 | |
| 14/09/2015 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 11/09/2015 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 10/09/2015 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 09/09/2015 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 08/09/2015 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 07/09/2015 |
7.64
|
1,380 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 04/09/2015 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 03/09/2015 |
7.64
|
2,000 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 01/09/2015 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 31/08/2015 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 28/08/2015 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 27/08/2015 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 26/08/2015 |
7.64
|
270 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 25/08/2015 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 24/08/2015 |
7.64
|
10 | 7.75 | 7.75 | 7.64 | 0 | 0 | 0 | |
| 21/08/2015 |
7.75
|
600 | 7.81 | 7.81 | 7.75 | 0 | 0 | 0 | |
| 20/08/2015 |
7.81
|
4,020 | 7.81 | 7.81 | 7.75 | 0 | 0 | 0 | |
| 19/08/2015 |
7.81
|
5,000 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 18/08/2015 |
7.81
|
5,010 | 7.93 | 7.93 | 7.81 | 0 | 0 | 0 | |
| 17/08/2015 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 14/08/2015 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 13/08/2015 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 12/08/2015 |
7.93
|
4,030 | 7.99 | 8.10 | 7.93 | 0 | 0 | 0 | |
| 11/08/2015 |
7.99
|
12,470 | 7.99 | 8.10 | 7.99 | 0 | 0 | 0 | |
| 10/08/2015 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 07/08/2015 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 06/08/2015 |
7.99
|
2,000 | 7.81 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 05/08/2015 |
7.81
|
250 | 7.75 | 7.87 | 7.81 | 0 | 150 | -0.0 | |
| 04/08/2015 |
7.75
|
400 | 8.04 | 8.04 | 7.75 | 0 | 0 | 0 | |
| 03/08/2015 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 31/07/2015 |
8.04
|
2,000 | 7.99 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 30/07/2015 |
7.99
|
40 | 8.04 | 8.04 | 7.99 | 0 | 0 | 0 | |
| 29/07/2015 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 28/07/2015 |
8.04
|
1,900 | 7.99 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 27/07/2015 |
7.99
|
4,000 | 8.16 | 8.16 | 7.99 | 0 | 0 | 0 | |
| 24/07/2015 |
8.16
|
2,810 | 7.87 | 8.16 | 7.81 | 0 | 700 | -0.0 | |
| 23/07/2015 |
7.87
|
4,000 | 7.81 | 7.87 | 7.81 | 0 | 0 | 0 | |
| 22/07/2015 |
7.81
|
100 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 21/07/2015 |
7.81
|
2,200 | 7.70 | 7.81 | 7.75 | 0 | 0 | 0 | |
| 20/07/2015 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 17/07/2015 |
7.70
|
20 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 16/07/2015 |
7.70
|
4,420 | 7.70 | 7.87 | 7.70 | 0 | 0 | 0 | |
| 15/07/2015 |
7.70
|
2,300 | 7.64 | 7.75 | 7.70 | 0 | 0 | 0 | |
| 14/07/2015 |
7.64
|
4,000 | 7.52 | 7.64 | 7.52 | 0 | 0 | 0 | |
| 13/07/2015 |
7.52
|
2,000 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
| 10/07/2015 |
7.52
|
180 | 7.64 | 7.64 | 7.52 | 0 | 0 | 0 | |
| 09/07/2015 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 08/07/2015 |
7.64
|
1,370 | 7.87 | 7.87 | 7.64 | 0 | 0 | 0 | |
| 07/07/2015 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 06/07/2015 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 03/07/2015 |
7.87
|
1,900 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 02/07/2015 |
7.87
|
2,000 | 7.99 | 7.99 | 7.87 | 0 | 0 | 0 | |
| 01/07/2015 |
7.99
|
90 | 8.10 | 8.10 | 7.99 | 0 | 0 | 0 | |
| 30/06/2015 |
8.10
|
10 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 29/06/2015 |
8.10
|
1,550 | 8.39 | 8.39 | 8.10 | 0 | 0 | 0 | |
| 26/06/2015 |
8.39
|
2,500 | 8.45 | 8.45 | 8.10 | 0 | 0 | 0 | |
| 25/06/2015 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 24/06/2015 |
8.45
|
3,990 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 23/06/2015 |
8.45
|
4,500 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 22/06/2015 |
8.45
|
2,690 | 8.68 | 8.68 | 8.33 | 0 | 0 | 0 | |
| 19/06/2015 |
8.68
|
760 | 8.68 | 8.68 | 8.10 | 30 | 0 | 0.0 | |
| 18/06/2015 |
8.68
|
9,510 | 8.56 | 8.68 | 8.56 | 0 | 0 | 0 | |
| 17/06/2015 |
8.56
|
3,000 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 16/06/2015 |
8.56
|
8,000 | 8.91 | 8.91 | 8.45 | 0 | 0 | 0 | |
| 15/06/2015 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 12/06/2015 |
8.91
|
500 | 8.39 | 8.91 | 8.91 | 500 | 100 | 0.0 | |
| 11/06/2015 |
8.39
|
2,500 | 8.62 | 8.62 | 8.39 | 0 | 0 | 0 | |
| 10/06/2015 |
8.62
|
10 | 8.68 | 8.68 | 8.62 | 0 | 0 | 0 | |
| 09/06/2015 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 08/06/2015 |
8.68
|
800 | 8.91 | 8.91 | 8.68 | 0 | 0 | 0 | |
| 05/06/2015 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 04/06/2015 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 03/06/2015 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 02/06/2015 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 01/06/2015 |
8.91
|
10 | 9.03 | 9.03 | 8.91 | 0 | 0 | 0 | |
| 29/05/2015 |
9.03
|
130 | 8.45 | 9.03 | 9.03 | 130 | 0 | 0.0 | |
| 28/05/2015 |
8.45
|
630 | 7.93 | 8.45 | 8.16 | 620 | 0 | 0.0 | |
| 27/05/2015 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 26/05/2015 |
7.93
|
60 | 8.51 | 8.85 | 7.93 | 30 | 0 | 0.0 | |
| 25/05/2015 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
| 22/05/2015 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |