| 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) |
1.20 | 21.82% | 20,800 | 0 | 0 |
5.50
7.80
6.10
|
|
2 tháng
(2026-08-10) |
1.70 | 34% | 71,100 | 0 | 0 |
5
7.80
6.10
|
|
3 tháng
(2026-07-10) |
1.90 | 39.58% | 114,900 | 0 | 0 |
4.40
7.80
6.10
|
|
6 tháng
(2026-04-13) |
1.90 | 39.58% | 195,200 | 0 | 0 |
4.20
7.80
6.10
|
|
12 tháng
(2025-10-13) |
1.10 | 19.64% | 1,372,600 | 0 | 0 |
4.20
7.80
6.10
|
|
24 tháng
(2024-10-18) |
-1.40 | -17.28% | 1,613,680 | 0 | 0 |
4.20
9.70
6.10
|
|
36 tháng
(2023-10-24) |
-2.40 | -26.37% | 1,806,208 | 0 | 0 |
4.20
11.70
6.10
|
|
60 tháng
(2021-11-03) |
-20.40 | -75.28% | 3,147,561 | 0 | 0 |
4.20
28.37
6.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/10/2016 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 25/10/2016 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 24/10/2016 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 21/10/2016 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 20/10/2016 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 19/10/2016 |
4.68
|
1,000 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 18/10/2016 |
4.68
|
100 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 17/10/2016 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
| 14/10/2016 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
| 13/10/2016 |
4.14
|
100 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
| 12/10/2016 |
3.61
|
100 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
| 11/10/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 10/10/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 07/10/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 06/10/2016 |
3.15
|
6,000 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 05/10/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 04/10/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 03/10/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 30/09/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 29/09/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 28/09/2016 |
3.15
|
100 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 27/09/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 26/09/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 23/09/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 22/09/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 21/09/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 20/09/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 19/09/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 16/09/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 15/09/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 14/09/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 13/09/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 12/09/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 09/09/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 08/09/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 07/09/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 06/09/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 05/09/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 01/09/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 31/08/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 30/08/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 29/08/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 26/08/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 25/08/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 24/08/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 23/08/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 22/08/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 19/08/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 18/08/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 17/08/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 16/08/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 15/08/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 12/08/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 11/08/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 10/08/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 09/08/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 08/08/2016 |
3.15
|
100 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 05/08/2016 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
| 04/08/2016 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
| 03/08/2016 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
| 02/08/2016 |
3.68
|
100 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
| 01/08/2016 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 29/07/2016 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 28/07/2016 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 27/07/2016 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 26/07/2016 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 25/07/2016 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 22/07/2016 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 21/07/2016 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 20/07/2016 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 19/07/2016 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 18/07/2016 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 15/07/2016 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 14/07/2016 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 13/07/2016 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 12/07/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 11/07/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 08/07/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 07/07/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 06/07/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 05/07/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 04/07/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 01/07/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 30/06/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 29/06/2016 |
4.99
|
200 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 28/06/2016 |
4.37
|
100 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
| 27/06/2016 |
5.14
|
3,000 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 24/06/2016 |
5.37
|
2,100 | 3.99 | 5.37 | 3.99 | 0 | 0 | 0 | |
| 23/06/2016: Cổ tức tiền mặt tỉ lệ: 1.35% | |||||||||
| 23/06/2016 |
4.68
|
100 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 22/06/2016 |
5.50
|
1,200 | 5.42 | 5.50 | 5.42 | 0 | 0 | 0 | |
| 21/06/2016 |
4.82
|
800 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
| 20/06/2016 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
| 17/06/2016 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
| 16/06/2016 |
4.22
|
100 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
| 15/06/2016 |
4.67
|
100 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
| 14/06/2016 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
| 13/06/2016 |
5.42
|
3,000 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
| 10/06/2016 |
5.42
|
200 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
| 09/06/2016 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
| 08/06/2016 |
6.03
|
100 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |