| 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) |
0.80 | 6.50% | 6,300 | 0 | 0 |
8
14
8
|
|
2 tháng
(2026-08-10) |
0.80 | 6.50% | 17,600 | 0 | 0 |
8
14
8
|
|
3 tháng
(2026-07-10) |
1.10 | 9.17% | 22,500 | 0 | 0 |
8
14
8
|
|
6 tháng
(2026-04-13) |
1.62 | 14.14% | 26,000 | 0 | 0 |
8
16.03
8
|
|
12 tháng
(2025-10-13) |
1.72 | 15.10% | 69,000 | 1,200 | 0.0 |
8
17.64
8
|
|
24 tháng
(2024-10-18) |
2.19 | 20.11% | 245,302 | 3,300 | 0.0 |
8
17.64
8
|
|
36 tháng
(2023-10-24) |
2.46 | 23.17% | 292,902 | 16,900 | 0.2 |
8
17.64
8
|
|
60 tháng
(2021-11-03) |
0.25 | 1.94% | 390,510 | 30,400 | 0.4 |
8
17.64
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 20/10/2016 |
14.22
|
0 | 14.22 | 14.22 | 14.22 | 0 | 0 | 0 | |
| 19/10/2016 |
14.22
|
2,000 | 14.22 | 14.22 | 14.22 | 0 | 0 | 0 | |
| 18/10/2016 |
16.65
|
100 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 | |
| 17/10/2016 |
19.55
|
0 | 19.55 | 19.55 | 19.55 | 0 | 0 | 0 | |
| 14/10/2016 |
19.55
|
0 | 19.55 | 19.55 | 19.55 | 0 | 0 | 0 | |
| 13/10/2016 |
19.55
|
0 | 19.55 | 19.55 | 19.55 | 0 | 0 | 0 | |
| 12/10/2016 |
19.55
|
0 | 19.55 | 19.55 | 19.55 | 0 | 0 | 0 | |
| 11/10/2016 |
19.55
|
0 | 19.55 | 19.55 | 19.55 | 0 | 0 | 0 | |
| 10/10/2016 |
19.55
|
0 | 19.55 | 19.55 | 19.55 | 0 | 0 | 0 | |
| 07/10/2016 |
19.55
|
100 | 19.55 | 19.55 | 19.55 | 0 | 0 | 0 | |
| 06/10/2016 |
22.97
|
0 | 22.97 | 22.97 | 22.97 | 0 | 0 | 0 | |
| 05/10/2016 |
22.97
|
0 | 22.97 | 22.97 | 22.97 | 0 | 0 | 0 | |
| 04/10/2016 |
22.97
|
0 | 22.97 | 22.97 | 22.97 | 0 | 0 | 0 | |
| 03/10/2016 |
22.97
|
100 | 22.97 | 22.97 | 22.97 | 0 | 0 | 0 | |
| 30/09/2016 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 29/09/2016 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 28/09/2016 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 27/09/2016 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 26/09/2016 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 23/09/2016 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 22/09/2016 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 21/09/2016 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 20/09/2016 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 19/09/2016 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 16/09/2016 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 15/09/2016 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 14/09/2016 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 13/09/2016 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 12/09/2016 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 09/09/2016 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 08/09/2016 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 07/09/2016 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 06/09/2016 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 05/09/2016 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 01/09/2016 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 31/08/2016 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 30/08/2016 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 29/08/2016 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 26/08/2016 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 25/08/2016 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 24/08/2016 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 23/08/2016 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 22/08/2016 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 19/08/2016 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 18/08/2016 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 17/08/2016 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 16/08/2016 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 15/08/2016 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 12/08/2016 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 11/08/2016 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 10/08/2016 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 09/08/2016 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 08/08/2016 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 05/08/2016 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 04/08/2016 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 03/08/2016 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 02/08/2016 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 01/08/2016 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 29/07/2016 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 28/07/2016 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 27/07/2016 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 26/07/2016 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 25/07/2016 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 22/07/2016 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 21/07/2016 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 20/07/2016 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 19/07/2016 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 18/07/2016 |
26.99
|
100 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 15/07/2016 |
28.96
|
0 | 28.96 | 28.96 | 28.96 | 0 | 0 | 0 | |
| 14/07/2016 |
28.96
|
0 | 28.96 | 28.96 | 28.96 | 0 | 0 | 0 | |
| 13/07/2016 |
28.96
|
0 | 28.96 | 28.96 | 28.96 | 0 | 0 | 0 | |
| 12/07/2016 |
28.96
|
0 | 28.96 | 28.96 | 28.96 | 0 | 0 | 0 | |
| 11/07/2016 |
28.96
|
100 | 28.96 | 28.96 | 28.96 | 0 | 0 | 0 | |
| 08/07/2016 |
29.62
|
0 | 29.16 | 29.16 | 29.16 | 0 | 0 | 0 | |
| 07/07/2016 |
29.62
|
0 | 29.16 | 29.16 | 29.16 | 0 | 0 | 0 | |
| 06/07/2016 |
29.62
|
0 | 29.16 | 29.16 | 29.16 | 0 | 0 | 0 | |
| 05/07/2016 |
29.62
|
0 | 29.16 | 29.16 | 29.16 | 0 | 0 | 0 | |
| 04/07/2016 |
29.62
|
0 | 29.16 | 29.16 | 29.16 | 0 | 0 | 0 | |
| 01/07/2016 |
29.62
|
0 | 29.16 | 29.16 | 29.16 | 0 | 0 | 0 | |
| 30/06/2016 |
29.62
|
0 | 29.16 | 29.16 | 29.16 | 0 | 0 | 0 | |
| 29/06/2016 |
29.62
|
0 | 29.16 | 29.16 | 29.16 | 0 | 0 | 0 | |
| 28/06/2016 |
29.62
|
0 | 29.16 | 29.16 | 29.16 | 0 | 0 | 0 | |
| 27/06/2016 |
29.62
|
0 | 29.16 | 29.16 | 29.16 | 0 | 0 | 0 | |
| 24/06/2016 |
29.62
|
0 | 29.16 | 29.16 | 29.16 | 0 | 0 | 0 | |
| 23/06/2016 |
29.62
|
0 | 29.16 | 29.16 | 29.16 | 0 | 0 | 0 | |
| 22/06/2016 |
29.62
|
0 | 29.16 | 29.16 | 29.16 | 0 | 0 | 0 | |
| 21/06/2016 |
29.62
|
0 | 29.16 | 29.16 | 29.16 | 0 | 0 | 0 | |
| 20/06/2016 |
29.62
|
0 | 29.16 | 29.16 | 29.16 | 0 | 0 | 0 | |
| 17/06/2016 |
29.62
|
0 | 29.16 | 29.16 | 29.16 | 0 | 0 | 0 | |
| 16/06/2016 |
29.62
|
0 | 29.16 | 29.16 | 29.16 | 0 | 0 | 0 | |
| 15/06/2016 |
29.62
|
0 | 29.16 | 29.16 | 29.16 | 0 | 0 | 0 | |
| 14/06/2016 |
29.62
|
0 | 29.16 | 29.16 | 29.16 | 0 | 0 | 0 | |
| 13/06/2016: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 13/06/2016 |
29.62
|
0 | 29.16 | 29.16 | 29.16 | 0 | 0 | 0 | |
| 10/06/2016 |
29.16
|
0 | 29.16 | 29.16 | 29.16 | 0 | 0 | 0 | |
| 09/06/2016 |
29.16
|
0 | 29.16 | 29.16 | 29.16 | 0 | 0 | 0 | |
| 08/06/2016 |
29.16
|
0 | 29.16 | 29.16 | 29.16 | 0 | 0 | 0 | |
| 07/06/2016 |
29.16
|
0 | 29.16 | 29.16 | 29.16 | 0 | 0 | 0 | |
| 06/06/2016 |
29.16
|
0 | 29.16 | 29.16 | 29.16 | 0 | 0 | 0 | |
| 03/06/2016 |
29.16
|
0 | 29.16 | 29.16 | 29.16 | 0 | 0 | 0 | |
| 02/06/2016 |
29.16
|
0 | 29.16 | 29.16 | 29.16 | 0 | 0 | 0 | |