| 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) |
-0.50 | -2.94% | 2,000 | 0 | 0 |
12.70
18
15
|
|
2 tháng
(2026-07-20) |
-0.30 | -1.79% | 9,200 | 0 | 0 |
12.70
18
15
|
|
3 tháng
(2026-06-22) |
2.50 | 17.86% | 28,000 | 0 | 0 |
12.70
18
15
|
|
6 tháng
(2026-03-23) |
5.42 | 48.91% | 44,100 | 0 | 0 |
10.24
18
15
|
|
12 tháng
(2025-09-23) |
5.23 | 46.43% | 87,800 | 0 | 0 |
10.24
18
15
|
|
24 tháng
(2024-09-30) |
6.82 | 70.52% | 459,472 | 0 | 0 |
8.61
18
15
|
|
36 tháng
(2023-10-04) |
6.26 | 61.08% | 739,385 | -7,106 | -0.1 |
8.37
18
15
|
|
60 tháng
(2021-10-14) |
2.72 | 19.72% | 1,406,127 | -28,731 | -0.3 |
8.37
18
15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/11/2016 |
7.27
|
6,000 | 8.08 | 8.08 | 7.27 | 0 | 0 | 0 | |
| 17/11/2016 |
8.08
|
200 | 7.59 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 16/11/2016 |
7.59
|
7,600 | 8.39 | 8.39 | 7.59 | 0 | 0 | 0 | |
| 15/11/2016 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 14/11/2016 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 11/11/2016 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 10/11/2016 |
8.39
|
9 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 09/11/2016 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 08/11/2016 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 07/11/2016 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 04/11/2016 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 03/11/2016 |
8.39
|
500 | 8.17 | 8.39 | 8.26 | 0 | 0 | 0 | |
| 02/11/2016 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 01/11/2016 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 31/10/2016 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 28/10/2016 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 27/10/2016 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 26/10/2016 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 25/10/2016 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 24/10/2016 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 21/10/2016 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 20/10/2016 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 19/10/2016 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 18/10/2016 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 17/10/2016 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 14/10/2016 |
8.17
|
500 | 8.13 | 8.17 | 8.08 | 0 | 0 | 0 | |
| 13/10/2016 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 12/10/2016 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 11/10/2016 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 10/10/2016 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 07/10/2016 |
8.13
|
5 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 06/10/2016 |
8.13
|
60 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 05/10/2016 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 04/10/2016 |
8.13
|
40 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 03/10/2016 |
8.13
|
10 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 30/09/2016 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 29/09/2016 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 5 | 0.0 | |
| 28/09/2016 |
8.13
|
79 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 27/09/2016 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 26/09/2016 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 23/09/2016 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 22/09/2016 |
8.13
|
70 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 21/09/2016 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 20/09/2016 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 19/09/2016 |
8.13
|
70 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 16/09/2016 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 15/09/2016 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 14/09/2016 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 13/09/2016 |
8.13
|
700 | 7.99 | 8.13 | 8.08 | 0 | 0 | 0 | |
| 12/09/2016 |
7.99
|
300 | 7.77 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 09/09/2016 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 08/09/2016 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 07/09/2016 |
7.77
|
300 | 7.99 | 7.99 | 7.27 | 0 | 100 | 0.0 | |
| 06/09/2016 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 05/09/2016 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 01/09/2016 |
7.99
|
400 | 8.04 | 8.04 | 7.99 | 0 | 0 | 0 | |
| 31/08/2016 |
8.04
|
500 | 8.48 | 8.48 | 8.04 | 0 | 0 | 0 | |
| 30/08/2016 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 29/08/2016 |
8.48
|
200 | 8.26 | 8.48 | 8.26 | 0 | 100 | 0.0 | |
| 26/08/2016 |
8.26
|
500 | 8.44 | 8.44 | 7.63 | 0 | 100 | 0.0 | |
| 25/08/2016 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 24/08/2016 |
8.44
|
200 | 8.53 | 8.53 | 8.44 | 0 | 0 | 0 | |
| 23/08/2016 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 22/08/2016 |
8.53
|
500 | 8.48 | 8.53 | 8.48 | 0 | 0 | 0 | |
| 19/08/2016 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 18/08/2016 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 17/08/2016 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 16/08/2016 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 15/08/2016 |
8.48
|
600 | 8.04 | 8.53 | 7.32 | 0 | 300 | 0.0 | |
| 12/08/2016 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 11/08/2016 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 10/08/2016 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 09/08/2016 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 08/08/2016 |
8.04
|
800 | 8.26 | 8.53 | 7.50 | 0 | 100 | 0.0 | |
| 05/08/2016 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 04/08/2016 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 03/08/2016 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 02/08/2016 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 01/08/2016 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 29/07/2016 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 28/07/2016 |
8.26
|
500 | 8.04 | 8.26 | 8.04 | 0 | 0 | 0 | |
| 27/07/2016 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 26/07/2016 |
8.04
|
301 | 7.77 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 25/07/2016 |
7.77
|
200 | 7.18 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 22/07/2016 |
7.18
|
466 | 6.73 | 7.32 | 7.18 | 0 | 0 | 0 | |
| 21/07/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25) | |||||||||
| 21/07/2016 |
6.73
|
700 | 6.15 | 6.73 | 6.51 | 0 | 0 | 0 | |
| 20/07/2016 |
6.15
|
212 | 6.35 | 6.35 | 6.15 | 0 | 200 | 0.0 | |
| 19/07/2016 |
6.35
|
1,414 | 6.38 | 6.38 | 5.75 | 0 | 300 | 0.0 | |
| 18/07/2016 |
6.38
|
200 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
| 15/07/2016 |
6.38
|
536 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
| 14/07/2016 |
6.38
|
200 | 6.35 | 6.38 | 6.38 | 0 | 0 | 0 | |
| 13/07/2016 |
6.35
|
33 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
| 12/07/2016 |
6.35
|
368 | 6.35 | 6.35 | 6.32 | 0 | 0 | 0 | |
| 11/07/2016 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
| 08/07/2016 |
6.35
|
500 | 5.92 | 6.35 | 5.99 | 0 | 0 | 0 | |
| 07/07/2016 |
5.92
|
400 | 5.39 | 5.92 | 5.65 | 0 | 0 | 0 | |
| 06/07/2016 |
5.39
|
100 | 5.99 | 5.99 | 5.39 | 0 | 0 | 0 | |
| 05/07/2016 |
5.99
|
100 | 6.42 | 6.42 | 5.99 | 0 | 0 | 0 | |
| 04/07/2016 |
6.42
|
700 | 6.42 | 6.42 | 5.99 | 0 | 0 | 0 | |
| 01/07/2016 |
6.42
|
300 | 6.28 | 6.42 | 6.42 | 0 | 0 | 0 | |