Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-09-08) |
0.10 | 0.50% | 124,300 | 3,000 | 0.1 |
20
21
20.10
|
2 tháng
(2025-08-11) |
-1.19 | -5.58% | 599,000 | 6,000 | 0.1 |
20
23.56
20.10
|
3 tháng
(2025-07-10) |
0.70 | 3.60% | 727,400 | 9,600 | 0.2 |
19.32
23.56
20.10
|
6 tháng
(2025-04-11) |
2.15 | 11.88% | 946,900 | 16,100 | 0.3 |
17.60
23.56
20.10
|
12 tháng
(2024-10-14) |
3.95 | 24.32% | 1,167,081 | 13,800 | 0.3 |
15.80
23.56
20.10
|
24 tháng
(2023-10-19) |
3.40 | 20.26% | 1,764,849 | -48,000 | -0.9 |
15.62
23.56
20.10
|
36 tháng
(2022-10-24) |
6.28 | 45.07% | 2,948,109 | -56,000 | -1.1 |
13.62
23.56
20.10
|
60 tháng
(2020-11-03) |
13.97 | 224.46% | 8,342,415 | -332,188 | -3.6 |
5.72
23.56
20.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/03/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
03/03/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
02/03/2016 |
4.78
|
3,100 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
01/03/2016 |
4.78
|
1,900 | 5.03 | 5.03 | 4.78 | 0 | 0 | 0 | |
29/02/2016 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
26/02/2016 |
5.03
|
100 | 4.61 | 5.03 | 5.03 | 0 | 0 | 0 | |
25/02/2016 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
24/02/2016 |
4.61
|
200 | 4.57 | 4.61 | 4.61 | 0 | 0 | 0 | |
23/02/2016 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
22/02/2016 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
19/02/2016 |
4.57
|
100 | 5.07 | 5.07 | 4.57 | 0 | 100 | -0.0 | |
18/02/2016 |
5.07
|
100 | 4.61 | 5.07 | 5.07 | 0 | 0 | 0 | |
17/02/2016 |
4.61
|
2,200 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
16/02/2016 |
4.61
|
300 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
15/02/2016 |
4.61
|
300 | 4.50 | 4.61 | 4.61 | 0 | 0 | 0 | |
05/02/2016 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
04/02/2016 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
03/02/2016 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
02/02/2016 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
01/02/2016 |
4.50
|
1,500 | 4.68 | 4.78 | 4.22 | 300 | 100 | 0.0 | |
29/01/2016 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
28/01/2016 |
4.68
|
500 | 4.78 | 4.86 | 4.32 | 0 | 100 | -0.0 | |
27/01/2016 |
4.78
|
100 | 4.50 | 4.78 | 4.78 | 0 | 0 | 0 | |
26/01/2016 |
4.50
|
7,800 | 4.64 | 4.64 | 4.50 | 7,800 | 0 | 0.1 | |
25/01/2016 |
4.64
|
1,200 | 4.61 | 5.00 | 4.64 | 0 | 0 | 0 | |
22/01/2016 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
21/01/2016 |
4.61
|
200 | 4.54 | 4.61 | 4.61 | 0 | 0 | 0 | |
20/01/2016 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
19/01/2016 |
4.54
|
1,000 | 4.57 | 4.57 | 4.54 | 1,000 | 0 | 0.0 | |
18/01/2016 |
4.57
|
1,700 | 4.75 | 4.75 | 4.57 | 1,700 | 0 | 0.0 | |
15/01/2016 |
4.75
|
200 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
14/01/2016 |
4.75
|
100 | 4.61 | 4.75 | 4.75 | 0 | 0 | 0 | |
13/01/2016 |
4.61
|
600 | 4.82 | 4.82 | 4.61 | 600 | 0 | 0.0 | |
12/01/2016 |
4.82
|
200 | 4.61 | 4.82 | 4.82 | 0 | 0 | 0 | |
11/01/2016 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
08/01/2016 |
4.61
|
100 | 4.57 | 4.61 | 4.61 | 0 | 100 | -0.0 | |
07/01/2016 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
06/01/2016 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
05/01/2016 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
04/01/2016 |
4.57
|
100 | 5.07 | 5.07 | 4.57 | 0 | 100 | -0.0 | |
31/12/2015 |
5.07
|
200 | 4.78 | 5.07 | 4.89 | 100 | 0 | 0.0 | |
30/12/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
29/12/2015 |
4.78
|
200 | 4.54 | 4.78 | 4.78 | 0 | 0 | 0 | |
28/12/2015 |
4.54
|
100 | 5.03 | 5.03 | 4.54 | 0 | 100 | -0.0 | |
25/12/2015 |
5.03
|
200 | 4.78 | 5.03 | 5.03 | 0 | 0 | 0 | |
24/12/2015 |
4.78
|
100 | 5.28 | 5.28 | 4.78 | 0 | 100 | -0.0 | |
23/12/2015 |
5.28
|
100 | 4.82 | 5.28 | 5.28 | 0 | 0 | 0 | |
22/12/2015 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
21/12/2015 |
4.82
|
100 | 5.35 | 5.35 | 4.82 | 0 | 100 | -0.0 | |
18/12/2015 |
5.35
|
100 | 4.89 | 5.35 | 5.35 | 0 | 0 | 0 | |
17/12/2015 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
16/12/2015 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
15/12/2015 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
14/12/2015 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
11/12/2015 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
10/12/2015 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
09/12/2015 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
08/12/2015 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
07/12/2015 |
4.89
|
100 | 4.68 | 4.89 | 4.89 | 0 | 0 | 0 | |
04/12/2015 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
03/12/2015: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
03/12/2015 |
4.68
|
100 | 4.29 | 4.68 | 4.68 | 0 | 0 | 0 | |
02/12/2015 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
01/12/2015 |
4.29
|
100 | 4.76 | 4.76 | 4.29 | 0 | 100 | -0.0 | |
30/11/2015 |
4.76
|
4,400 | 4.90 | 4.90 | 4.42 | 0 | 100 | -0.0 | |
27/11/2015 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
26/11/2015 |
4.90
|
100 | 4.63 | 4.90 | 4.90 | 0 | 0 | 0 | |
25/11/2015 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
24/11/2015 |
4.63
|
3,900 | 4.66 | 4.66 | 4.63 | 3,900 | 0 | 0.1 | |
23/11/2015 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
20/11/2015 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
19/11/2015 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
18/11/2015 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
17/11/2015 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
16/11/2015 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
13/11/2015 |
4.66
|
14,000 | 4.73 | 4.73 | 4.66 | 14,000 | 0 | 0.2 | |
12/11/2015 |
4.73
|
7,000 | 4.90 | 4.90 | 4.73 | 7,000 | 0 | 0.1 | |
11/11/2015 |
4.90
|
700 | 4.83 | 4.90 | 4.90 | 0 | 0 | 0 | |
10/11/2015 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
09/11/2015 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
06/11/2015 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
05/11/2015 |
4.83
|
7,000 | 4.90 | 4.90 | 4.83 | 7,000 | 0 | 0.1 | |
04/11/2015 |
4.90
|
5,000 | 4.90 | 4.90 | 4.90 | 5,000 | 0 | 0.1 | |
03/11/2015 |
4.90
|
18,000 | 4.93 | 4.93 | 4.90 | 7,100 | 0 | 0.1 | |
02/11/2015 |
4.93
|
7,000 | 4.93 | 5.06 | 4.93 | 6,300 | 0 | 0.1 | |
30/10/2015 |
4.93
|
10,000 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
29/10/2015 |
4.93
|
2,200 | 5.06 | 5.06 | 4.93 | 0 | 0 | 0 | |
28/10/2015 |
5.06
|
300 | 4.93 | 5.06 | 5.06 | 0 | 0 | 0 | |
27/10/2015 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
26/10/2015 |
4.93
|
2,700 | 4.96 | 4.96 | 4.93 | 2,700 | 0 | 0.0 | |
23/10/2015 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
22/10/2015 |
4.96
|
700 | 5.13 | 5.13 | 4.96 | 700 | 0 | 0.0 | |
21/10/2015 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
20/10/2015 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
19/10/2015 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
16/10/2015 |
5.13
|
2,000 | 5.06 | 5.13 | 5.06 | 0 | 0 | 0 | |
15/10/2015 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
14/10/2015 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
13/10/2015 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
12/10/2015 |
5.06
|
100 | 4.83 | 5.06 | 5.06 | 0 | 0 | 0 | |
09/10/2015 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |