| 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) |
2.50 | 11.63% | 9,000 | 300 | 0.0 |
21.50
38.40
38.40
|
|
2 tháng
(2026-08-10) |
1.80 | 8.11% | 20,800 | 300 | 0.0 |
21.50
38.40
38.40
|
|
3 tháng
(2026-07-10) |
2.60 | 12.15% | 31,400 | 300 | 0.0 |
21.40
38.40
38.40
|
|
6 tháng
(2026-04-13) |
0.15 | 0.63% | 65,400 | -900 | 0.0 |
20.50
38.40
38.40
|
|
12 tháng
(2025-10-13) |
1.29 | 5.66% | 113,500 | -300 | 0.0 |
20.50
38.40
38.40
|
|
24 tháng
(2024-10-18) |
1.22 | 5.34% | 282,700 | 200 | 0.0 |
16.82
38.40
38.40
|
|
36 tháng
(2023-10-24) |
6.07 | 33.87% | 343,600 | 100 | 0.0 |
14.93
38.40
38.40
|
|
60 tháng
(2021-11-03) |
5.83 | 32.11% | 554,500 | 7,439 | 7.2 |
14.93
38.40
38.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/10/2016 |
8.49
|
3,040 | 8.21 | 8.49 | 8.21 | 0 | 0 | 0 | |
| 24/10/2016 |
8.55
|
4,200 | 8.55 | 8.55 | 8.32 | 0 | 0 | 0 | |
| 21/10/2016 |
8.49
|
10 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 20/10/2016 |
8.40
|
3,370 | 8.49 | 8.66 | 8.40 | 0 | 0 | 0 | |
| 19/10/2016 |
8.49
|
2,740 | 8.57 | 8.66 | 8.49 | 0 | 0 | 0 | |
| 18/10/2016 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 17/10/2016 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 14/10/2016 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 13/10/2016 |
8.55
|
310 | 8.26 | 8.55 | 8.26 | 0 | 0 | 0 | |
| 12/10/2016 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
| 11/10/2016 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
| 10/10/2016 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
| 07/10/2016 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
| 06/10/2016 |
8.66
|
1,530 | 8.32 | 8.66 | 8.26 | 0 | 0 | 0 | |
| 05/10/2016 |
8.57
|
2,740 | 8.32 | 8.57 | 8.32 | 0 | 0 | 0 | |
| 04/10/2016 |
8.71
|
10 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 03/10/2016 |
8.21
|
150 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 30/09/2016 |
8.21
|
1,690 | 8.38 | 8.38 | 8.21 | 900 | 0 | 0.0 | |
| 29/09/2016 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 28/09/2016 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 27/09/2016 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 26/09/2016 |
8.49
|
5,000 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 23/09/2016 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 22/09/2016 |
8.49
|
9,060 | 8.21 | 8.49 | 8.15 | 0 | 0 | 0 | |
| 21/09/2016 |
8.49
|
4,790 | 8.04 | 8.49 | 8.04 | 0 | 0 | 0 | |
| 20/09/2016 |
8.43
|
1,080 | 8.26 | 8.43 | 8.26 | 0 | 0 | 0 | |
| 19/09/2016 |
8.60
|
10 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 16/09/2016 |
8.38
|
2,580 | 8.12 | 8.38 | 8.12 | 0 | 0 | 0 | |
| 15/09/2016 |
8.32
|
950 | 8.49 | 8.49 | 8.32 | 0 | 0 | 0 | |
| 14/09/2016 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 13/09/2016 |
8.55
|
4,060 | 8.43 | 8.66 | 8.43 | 0 | 0 | 0 | |
| 12/09/2016 |
8.57
|
900 | 8.38 | 8.57 | 8.38 | 500 | 0 | 0.0 | |
| 09/09/2016 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 08/09/2016 |
8.43
|
4,370 | 8.49 | 8.49 | 8.26 | 0 | 0 | 0 | |
| 07/09/2016 |
8.55
|
4,450 | 8.26 | 8.55 | 8.21 | 0 | 0 | 0 | |
| 06/09/2016 |
8.49
|
330 | 8.09 | 8.49 | 8.09 | 0 | 0 | 0 | |
| 05/09/2016 |
8.26
|
1,890 | 8.21 | 8.26 | 8.15 | 0 | 0 | 0 | |
| 01/09/2016 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 31/08/2016 |
8.71
|
7,180 | 8.49 | 8.71 | 8.32 | 0 | 0 | 0 | |
| 30/08/2016 |
8.26
|
50 | 8.26 | 8.60 | 8.26 | 0 | 10 | 0.0 | |
| 29/08/2016 |
8.32
|
2,900 | 8.71 | 8.71 | 8.26 | 0 | 0 | 0 | |
| 26/08/2016 |
8.71
|
4,110 | 8.32 | 8.71 | 8.32 | 0 | 3,880 | -0.1 | |
| 25/08/2016 |
8.71
|
3,470 | 8.21 | 8.83 | 8.21 | 50 | 500 | 0.0 | |
| 24/08/2016 |
8.49
|
5,000 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 23/08/2016 |
8.55
|
1,550 | 8.49 | 8.55 | 8.49 | 0 | 0 | 0 | |
| 22/08/2016 |
8.71
|
4,760 | 8.49 | 8.71 | 8.49 | 1,260 | 0 | 0.0 | |
| 19/08/2016 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 18/08/2016 |
8.43
|
2,000 | 8.49 | 8.49 | 8.21 | 200 | 0 | 0.0 | |
| 17/08/2016 |
8.60
|
2,700 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 16/08/2016 |
8.60
|
10 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 15/08/2016 |
8.49
|
3,330 | 8.09 | 8.49 | 7.92 | 0 | 0 | 0 | |
| 12/08/2016 |
8.49
|
4,100 | 8.49 | 8.60 | 8.49 | 0 | 0 | 0 | |
| 11/08/2016 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 10/08/2016 |
8.60
|
6,950 | 8.43 | 8.60 | 8.43 | 0 | 0 | 0 | |
| 09/08/2016 |
8.43
|
200 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 08/08/2016 |
8.43
|
200 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 05/08/2016 |
8.43
|
200 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 04/08/2016 |
8.21
|
690 | 8.43 | 8.43 | 8.21 | 0 | 0 | 0 | |
| 03/08/2016 |
8.43
|
200 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 02/08/2016 |
8.43
|
1,880 | 8.32 | 8.43 | 8.09 | 0 | 0 | 0 | |
| 01/08/2016 |
8.43
|
2,680 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 29/07/2016 |
8.43
|
6,410 | 8.09 | 8.43 | 8.09 | 0 | 0 | 0 | |
| 28/07/2016 |
8.43
|
500 | 8.43 | 8.49 | 8.26 | 0 | 0 | 0 | |
| 27/07/2016 |
8.38
|
12,760 | 8.38 | 8.38 | 8.09 | 0 | 0 | 0 | |
| 26/07/2016 |
8.38
|
110 | 8.43 | 8.49 | 8.38 | 0 | 0 | 0 | |
| 25/07/2016 |
8.38
|
810 | 8.49 | 8.71 | 8.38 | 0 | 0 | 0 | |
| 22/07/2016 |
8.43
|
6,370 | 8.26 | 8.43 | 7.92 | 0 | 0 | 0 | |
| 21/07/2016 |
8.49
|
80 | 8.49 | 8.49 | 8.49 | 0 | 80 | 0.0 | |
| 20/07/2016 |
8.26
|
3,650 | 8.38 | 8.38 | 7.87 | 880 | 0 | 0.0 | |
| 19/07/2016 |
8.43
|
100 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 18/07/2016 |
8.43
|
100 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 15/07/2016 |
8.32
|
110 | 8.38 | 8.43 | 8.32 | 0 | 0 | 0 | |
| 14/07/2016 |
8.43
|
1,010 | 8.09 | 8.43 | 7.98 | 0 | 1,000 | 0.0 | |
| 13/07/2016 |
8.43
|
850 | 8.43 | 8.43 | 8.21 | 0 | 0 | 0 | |
| 12/07/2016 |
8.43
|
4,110 | 8.43 | 8.43 | 8.43 | 4,010 | 0 | 0.1 | |
| 11/07/2016 |
8.43
|
450 | 8.49 | 8.49 | 8.04 | 0 | 0 | 0 | |
| 08/07/2016 |
8.21
|
260 | 8.43 | 8.43 | 8.21 | 0 | 0 | 0 | |
| 07/07/2016 |
8.26
|
460 | 8.71 | 8.71 | 8.26 | 0 | 0 | 0 | |
| 06/07/2016 |
8.43
|
300 | 8.09 | 8.43 | 8.09 | 0 | 0 | 0 | |
| 05/07/2016 |
8.38
|
4,360 | 8.43 | 8.43 | 7.92 | 1,760 | 0 | 0.0 | |
| 04/07/2016 |
8.21
|
4,650 | 8.55 | 8.55 | 8.21 | 850 | 0 | 0.0 | |
| 01/07/2016 |
8.43
|
100 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 30/06/2016 |
8.43
|
120 | 8.60 | 8.60 | 8.43 | 0 | 70 | 0.0 | |
| 29/06/2016 |
8.43
|
3,110 | 8.43 | 8.43 | 8.21 | 1,900 | 0 | 0.0 | |
| 28/06/2016 |
8.49
|
100 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 27/06/2016 |
8.49
|
100 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 24/06/2016 |
8.38
|
2,320 | 8.43 | 8.94 | 8.38 | 0 | 0 | 0 | |
| 23/06/2016 |
8.38
|
4,160 | 8.26 | 8.49 | 8.26 | 0 | 0 | 0 | |
| 22/06/2016 |
8.49
|
260 | 8.60 | 8.60 | 8.49 | 0 | 0 | 0 | |
| 21/06/2016: Cổ tức tiền mặt tỉ lệ: 3% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
| 21/06/2016 |
8.43
|
640 | 8.60 | 8.60 | 8.43 | 0 | 100 | 0.0 | |
| 20/06/2016 |
8.08
|
9,590 | 8.08 | 8.33 | 8.08 | 100 | 100 | 0 | |
| 17/06/2016 |
8.08
|
15,300 | 8.28 | 8.28 | 8.08 | 0 | 0 | 0 | |
| 16/06/2016 |
8.28
|
220 | 8.33 | 8.33 | 8.28 | 0 | 0 | 0 | |
| 15/06/2016 |
8.28
|
120 | 8.28 | 8.28 | 8.28 | 20 | 0 | 0.0 | |
| 14/06/2016 |
8.33
|
1,420 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 13/06/2016 |
8.23
|
2,500 | 8.33 | 8.33 | 8.23 | 1,000 | 0 | 0.0 | |
| 10/06/2016 |
8.23
|
200 | 8.08 | 8.23 | 8.08 | 0 | 0 | 0 | |
| 09/06/2016 |
8.18
|
7,930 | 8.18 | 8.18 | 8.08 | 150 | 0 | 0.0 | |
| 08/06/2016 |
8.28
|
10 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 07/06/2016 |
8.08
|
5,100 | 8.18 | 8.18 | 8.08 | 0 | 0 | 0 | |