| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
0 | 0% | 21,900 | -1,200 | 0.0 |
3.70
4
3.90
|
|
2 tháng
(2026-08-10) |
-0.30 | -7.14% | 46,200 | -1,200 | 0.0 |
3.70
4.20
3.90
|
|
3 tháng
(2026-07-10) |
-0.10 | -2.50% | 102,300 | -1,200 | 0.0 |
3.60
4.30
3.90
|
|
6 tháng
(2026-04-13) |
-1 | -20.41% | 840,800 | -1,200 | 0.0 |
3.60
4.90
3.90
|
|
12 tháng
(2025-10-13) |
-1.70 | -30.36% | 1,823,200 | 5,800 | 0.0 |
3.60
6.20
3.90
|
|
24 tháng
(2024-10-18) |
-3.50 | -47.30% | 11,504,754 | 9,200 | 0.1 |
3.60
17.30
3.90
|
|
36 tháng
(2023-10-24) |
-0.70 | -15.22% | 16,447,519 | 5,500 | 0.0 |
3.60
17.30
3.90
|
|
60 tháng
(2021-11-03) |
-8.80 | -69.29% | 21,722,738 | 100 | 0.0 |
3.60
17.30
3.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 07/10/2016 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 06/10/2016 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 05/10/2016 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 04/10/2016 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 03/10/2016 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 30/09/2016 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 29/09/2016 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 28/09/2016 |
7.19
|
67 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 27/09/2016 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 26/09/2016 |
7.19
|
39 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 23/09/2016 |
7.19
|
1 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 22/09/2016 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 21/09/2016 |
7.19
|
100 | 7.19 | 7.19 | 7.19 | 0 | 162 | 0.0 | |
| 20/09/2016 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 19/09/2016 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 16/09/2016 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 15/09/2016 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 14/09/2016 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 13/09/2016 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 12/09/2016 |
7.91
|
458 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 09/09/2016 |
7.41
|
22 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 08/09/2016 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 07/09/2016 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 06/09/2016 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 05/09/2016 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 01/09/2016 |
7.41
|
2,000 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 31/08/2016 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 30/08/2016 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 29/08/2016 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 26/08/2016 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 25/08/2016 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 24/08/2016 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 23/08/2016 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 22/08/2016 |
6.90
|
300 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 19/08/2016 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
| 18/08/2016 |
7.33
|
100 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
| 17/08/2016 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 16/08/2016 |
6.90
|
9,104 | 7.62 | 7.62 | 6.90 | 9,000 | 100 | 0.1 | |
| 15/08/2016 |
7.62
|
100 | 7.62 | 7.62 | 7.62 | 100 | 0 | 0.0 | |
| 12/08/2016 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 11/08/2016 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 10/08/2016 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 09/08/2016 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 08/08/2016 |
7.84
|
76 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 05/08/2016 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 04/08/2016 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 03/08/2016 |
7.84
|
1,000 | 7.84 | 7.84 | 7.84 | 1,000 | 0 | 0.0 | |
| 02/08/2016 |
8.35
|
10 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 01/08/2016 |
8.35
|
10 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 29/07/2016 |
8.35
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 28/07/2016 |
8.35
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 27/07/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06) | |||||||||
| 27/07/2016 |
8.35
|
43 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 26/07/2016 |
7.88
|
100 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 25/07/2016 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 22/07/2016 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 21/07/2016 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 20/07/2016 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 19/07/2016 |
7.40
|
280 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 18/07/2016 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 15/07/2016 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 14/07/2016 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 13/07/2016 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 12/07/2016 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 11/07/2016 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 08/07/2016 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 07/07/2016 |
8.22
|
3,400 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 06/07/2016 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 05/07/2016 |
8.22
|
2,000 | 8.22 | 8.22 | 8.22 | 2,000 | 0 | 0.0 | |
| 04/07/2016 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 01/07/2016 |
8.29
|
3,000 | 8.15 | 8.29 | 8.15 | 3,000 | 0 | 0.0 | |
| 30/06/2016 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 29/06/2016 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 28/06/2016 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 27/06/2016 |
7.95
|
9 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 24/06/2016 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 23/06/2016 |
7.95
|
1,000 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 22/06/2016 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 21/06/2016 |
7.95
|
900 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 20/06/2016 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 17/06/2016 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 16/06/2016 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 15/06/2016 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 14/06/2016 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 13/06/2016 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 10/06/2016 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 09/06/2016 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 08/06/2016 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 07/06/2016 |
7.95
|
200 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 06/06/2016 |
7.95
|
100 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 03/06/2016 |
7.67
|
5,124 | 7.88 | 7.88 | 7.67 | 5,000 | 0 | 0.1 | |
| 02/06/2016 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 01/06/2016 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 31/05/2016 |
7.88
|
3,000 | 7.88 | 7.88 | 7.88 | 3,000 | 0 | 0.0 | |
| 30/05/2016 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
| 27/05/2016 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
| 26/05/2016 |
7.54
|
24 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
| 25/05/2016 |
7.54
|
1,000 | 7.54 | 7.54 | 7.54 | 1,000 | 0 | 0.0 | |
| 24/05/2016 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 23/05/2016 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 20/05/2016 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |