| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-10-05) |
0 | 0% | 24,800 | -8,000 | 0 |
6.70
7.40
7
|
|
2 tháng
(2026-09-04) |
-0.20 | -2.78% | 54,000 | -8,200 | 0.0 |
6.70
7.50
7
|
|
3 tháng
(2026-08-05) |
-0.30 | -4.11% | 64,600 | -8,200 | 0.0 |
6.70
7.60
7
|
|
6 tháng
(2026-05-07) |
-0.50 | -6.67% | 184,400 | -8,400 | 0.0 |
6.70
8
7
|
|
12 tháng
(2025-11-10) |
-0.40 | -5.41% | 1,989,000 | 12,500 | 0.1 |
6.70
11.50
7
|
|
24 tháng
(2024-11-13) |
-5.20 | -42.62% | 4,164,270 | 19,400 | 0.2 |
6.70
14.50
7
|
|
36 tháng
(2023-11-20) |
-5.69 | -44.83% | 4,467,456 | 4,900 | 0.0 |
6.70
15
7
|
|
60 tháng
(2021-11-29) |
-7.48 | -51.65% | 6,037,348 | 5,700 | 0.0 |
6.39
17.50
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/10/2016 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
| 21/10/2016 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
| 20/10/2016 |
7.47
|
100 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
| 19/10/2016 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 18/10/2016 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 17/10/2016 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 14/10/2016 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 13/10/2016 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 12/10/2016 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 11/10/2016 |
8.11
|
5,800 | 8.11 | 8.11 | 8.11 | 5,800 | 0 | 0.1 | |
| 10/10/2016 |
8.11
|
5,800 | 8.11 | 8.11 | 8.11 | 5,800 | 0 | 0.1 | |
| 07/10/2016 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 06/10/2016 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 05/10/2016 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 04/10/2016 |
8.11
|
600 | 8.11 | 8.11 | 8.11 | 600 | 0 | 0.0 | |
| 03/10/2016 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 30/09/2016 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 29/09/2016 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 28/09/2016 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 27/09/2016 |
8.25
|
2,000 | 8.25 | 8.25 | 8.25 | 2,000 | 0 | 0.0 | |
| 26/09/2016 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 23/09/2016 |
7.98
|
2,500 | 8.02 | 8.02 | 7.98 | 2,400 | 0 | 0.0 | |
| 22/09/2016 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 21/09/2016 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 20/09/2016 |
7.98
|
1,000 | 7.98 | 7.98 | 7.98 | 1,000 | 0 | 0.0 | |
| 19/09/2016 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 16/09/2016 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 15/09/2016 |
7.98
|
1,900 | 7.98 | 7.98 | 7.98 | 1,900 | 0 | 0.0 | |
| 14/09/2016 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 13/09/2016 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 12/09/2016 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 09/09/2016 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 08/09/2016 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 07/09/2016 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 06/09/2016 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 05/09/2016 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 01/09/2016 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 31/08/2016 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 30/08/2016 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 29/08/2016 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 26/08/2016 |
8.02
|
5,200 | 7.98 | 8.02 | 7.98 | 4,200 | 0 | 0.1 | |
| 25/08/2016 |
8.02
|
2,800 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 24/08/2016 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 23/08/2016 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 22/08/2016 |
8.02
|
500 | 8.02 | 8.02 | 8.02 | 500 | 0 | 0.0 | |
| 19/08/2016 |
8.07
|
100 | 8.07 | 8.07 | 8.07 | 100 | 100 | 0 | |
| 18/08/2016 |
8.94
|
4,100 | 8.11 | 8.94 | 8.11 | 1,100 | 0 | 0.0 | |
| 17/08/2016 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 16/08/2016 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 15/08/2016 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 12/08/2016 |
8.16
|
500 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 11/08/2016 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 10/08/2016 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 09/08/2016 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 08/08/2016 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 05/08/2016 |
8.16
|
300 | 8.16 | 8.16 | 8.16 | 300 | 0 | 0.0 | |
| 04/08/2016 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 03/08/2016 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 02/08/2016 |
8.25
|
1,100 | 8.25 | 8.25 | 8.25 | 1,100 | 0 | 0.0 | |
| 01/08/2016 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 29/07/2016 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 28/07/2016 |
8.30
|
1,000 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 27/07/2016 |
8.30
|
200 | 8.07 | 8.30 | 8.07 | 0 | 100 | 0.0 | |
| 26/07/2016 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 25/07/2016 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 22/07/2016 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 21/07/2016: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 21/07/2016 |
8.94
|
19,000 | 8.94 | 8.94 | 8.94 | 19,000 | 0 | 0.4 | |
| 20/07/2016 |
8.71
|
13,600 | 8.33 | 8.71 | 8.29 | 8,000 | 0 | 0.2 | |
| 19/07/2016 |
8.37
|
8,000 | 8.41 | 8.41 | 8.37 | 7,000 | 0 | 0.1 | |
| 18/07/2016 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 15/07/2016 |
8.41
|
2,300 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 14/07/2016 |
8.41
|
31,200 | 8.50 | 8.54 | 8.29 | 10,900 | 0 | 0.2 | |
| 13/07/2016 |
8.54
|
17,500 | 8.58 | 8.71 | 8.50 | 10,200 | 0 | 0.2 | |
| 12/07/2016 |
8.67
|
10,500 | 8.63 | 8.67 | 8.63 | 10,000 | 0 | 0.2 | |
| 11/07/2016 |
8.67
|
6,700 | 8.71 | 8.71 | 8.67 | 5,600 | 0 | 0.1 | |
| 08/07/2016 |
8.71
|
10,000 | 8.75 | 8.75 | 8.71 | 5,000 | 0 | 0.1 | |
| 07/07/2016 |
8.92
|
1,100 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 06/07/2016 |
8.92
|
10,200 | 8.63 | 8.92 | 8.63 | 0 | 0 | 0 | |
| 05/07/2016 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 04/07/2016 |
8.71
|
1,200 | 8.71 | 8.71 | 8.71 | 1,200 | 0 | 0.0 | |
| 01/07/2016 |
8.71
|
2,900 | 8.71 | 8.80 | 8.71 | 0 | 0 | 0 | |
| 30/06/2016 |
8.50
|
900 | 8.50 | 8.50 | 8.50 | 800 | 0 | 0.0 | |
| 29/06/2016 |
8.71
|
600 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 28/06/2016 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 27/06/2016 |
8.41
|
1,400 | 8.41 | 8.41 | 8.41 | 1,400 | 0 | 0.0 | |
| 24/06/2016 |
8.50
|
2,000 | 8.50 | 8.50 | 8.50 | 2,000 | 1,600 | 0.0 | |
| 23/06/2016 |
8.54
|
400 | 8.50 | 8.54 | 8.50 | 200 | 0 | 0.0 | |
| 22/06/2016 |
8.50
|
6,900 | 8.50 | 8.50 | 8.50 | 5,100 | 0 | 0.1 | |
| 21/06/2016 |
8.50
|
5,200 | 8.41 | 8.71 | 8.41 | 2,100 | 0 | 0.0 | |
| 20/06/2016 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 17/06/2016 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 16/06/2016 |
8.46
|
1,200 | 8.46 | 8.46 | 8.46 | 1,200 | 0 | 0.0 | |
| 15/06/2016 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 14/06/2016 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 13/06/2016 |
8.50
|
10,200 | 8.46 | 8.50 | 8.46 | 0 | 0 | 0 | |
| 10/06/2016 |
8.33
|
100 | 8.33 | 8.33 | 8.33 | 100 | 0 | 0.0 | |
| 09/06/2016 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 08/06/2016 |
8.41
|
500 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 07/06/2016 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 06/06/2016 |
8.41
|
1,000 | 8.41 | 8.41 | 8.41 | 1,000 | 0 | 0.0 | |