| 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) |
0.85 | 8.10% | 60,000 | 0 | 0 |
10.50
11.50
11.40
|
|
2 tháng
(2026-07-20) |
0.68 | 6.33% | 74,100 | 0 | 0 |
10.37
11.50
11.40
|
|
3 tháng
(2026-06-22) |
0.42 | 3.78% | 98,700 | 0 | 0 |
9.23
11.78
11.40
|
|
6 tháng
(2026-03-23) |
1.73 | 17.93% | 264,900 | 0 | 0 |
8.79
11.78
11.40
|
|
12 tháng
(2025-09-23) |
2.17 | 23.55% | 570,500 | 0 | 0 |
8.70
11.78
11.40
|
|
24 tháng
(2024-09-30) |
2.30 | 25.25% | 1,400,563 | -924 | 0.0 |
6.98
11.78
11.40
|
|
36 tháng
(2023-10-04) |
0.26 | 2.32% | 1,989,623 | -984 | 0.0 |
6.98
11.78
11.40
|
|
60 tháng
(2021-10-14) |
-9.69 | -45.94% | 10,856,232 | -984 | 0.3 |
6.98
36.08
11.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/11/2016 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 17/11/2016 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 16/11/2016 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 15/11/2016 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 14/11/2016 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 11/11/2016 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 10/11/2016 |
5.24
|
10 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 09/11/2016 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 08/11/2016 |
5.24
|
100 | 5.76 | 5.76 | 5.24 | 0 | 100 | 0.0 | |
| 07/11/2016 |
5.76
|
1,500 | 5.24 | 5.76 | 5.76 | 0 | 0 | 0 | |
| 04/11/2016 |
5.24
|
24,679 | 5.24 | 5.24 | 5.24 | 20,500 | 0 | 0.2 | |
| 03/11/2016 |
5.24
|
25,600 | 5.24 | 5.24 | 5.24 | 10,300 | 0 | 0.1 | |
| 02/11/2016 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 01/11/2016 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 31/10/2016 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 28/10/2016 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 27/10/2016 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 26/10/2016 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 25/10/2016 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 24/10/2016 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 21/10/2016 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 20/10/2016 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 19/10/2016 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 18/10/2016 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 17/10/2016 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 14/10/2016 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 13/10/2016 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 12/10/2016 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 11/10/2016 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 10/10/2016 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 07/10/2016 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 06/10/2016 |
5.24
|
500 | 5.24 | 5.24 | 5.24 | 500 | 0 | 0.0 | |
| 05/10/2016 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 04/10/2016 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 03/10/2016 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 30/09/2016 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 29/09/2016 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 28/09/2016 |
5.24
|
200 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 27/09/2016 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 26/09/2016 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 23/09/2016 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 22/09/2016 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 21/09/2016 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 20/09/2016 |
5.24
|
4,200 | 5.34 | 5.34 | 5.24 | 4,200 | 0 | 0.0 | |
| 19/09/2016 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
| 16/09/2016 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
| 15/09/2016 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
| 14/09/2016 |
5.34
|
10 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
| 13/09/2016 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
| 12/09/2016 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
| 09/09/2016 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
| 08/09/2016 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
| 07/09/2016 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
| 06/09/2016 |
5.34
|
100 | 5.29 | 5.34 | 5.34 | 0 | 0 | 0 | |
| 05/09/2016 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 01/09/2016 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 31/08/2016 |
5.29
|
20 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 30/08/2016 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 29/08/2016 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 26/08/2016 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 25/08/2016 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 24/08/2016 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 23/08/2016 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 22/08/2016 |
5.29
|
100 | 5.55 | 5.55 | 5.29 | 0 | 0 | 0 | |
| 19/08/2016 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 18/08/2016 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 17/08/2016 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 16/08/2016 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 15/08/2016 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 12/08/2016 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 11/08/2016 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 10/08/2016 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 09/08/2016 |
5.55
|
2,000 | 5.24 | 5.55 | 5.50 | 0 | 0 | 0 | |
| 08/08/2016 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 05/08/2016 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 04/08/2016 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 03/08/2016 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 02/08/2016 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 01/08/2016 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 29/07/2016 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 28/07/2016 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 27/07/2016 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 26/07/2016: Quyền mua cổ phiếu: 1/0.5 Giá: 10 (Volume + 50%, Ratio=0.50) | |||||||||
| 26/07/2016 |
5.24
|
2,400 | 5.38 | 5.38 | 5.24 | 0 | 0 | 0 | |
| 25/07/2016 |
5.38
|
60 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
| 22/07/2016 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
| 21/07/2016 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
| 20/07/2016 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
| 19/07/2016 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
| 18/07/2016 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
| 15/07/2016 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
| 14/07/2016 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
| 13/07/2016 |
5.38
|
3,600 | 5.12 | 5.38 | 5.17 | 0 | 0 | 0 | |
| 12/07/2016 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 11/07/2016 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 08/07/2016 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 07/07/2016 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 06/07/2016 |
5.12
|
100 | 5.69 | 5.69 | 5.12 | 0 | 100 | 0.0 | |
| 05/07/2016 |
5.69
|
1,200 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
| 04/07/2016 |
5.69
|
2,900 | 5.17 | 5.69 | 5.17 | 0 | 0 | 0 | |
| 01/07/2016 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |