| 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) |
-2.60 | -9.32% | 3,400 | 0 | 0 |
25.30
31
27.05
|
|
2 tháng
(2026-07-20) |
-4.50 | -15.10% | 7,300 | 0 | 0 |
25.30
31.85
27.05
|
|
3 tháng
(2026-06-22) |
-5 | -16.50% | 11,700 | 0 | 0 |
25.30
32.40
27.05
|
|
6 tháng
(2026-03-23) |
-3.70 | -12.76% | 25,100 | 0 | 0 |
25.30
32.90
27.05
|
|
12 tháng
(2025-09-23) |
-2.70 | -9.64% | 124,800 | 0 | 0 |
25.30
32.90
27.05
|
|
24 tháng
(2024-09-30) |
-9.19 | -26.64% | 533,400 | 0 | 0 |
25.30
36.53
27.05
|
|
36 tháng
(2023-10-04) |
-31.30 | -55.30% | 1,010,800 | 0 | 0 |
25.30
60.94
27.05
|
|
60 tháng
(2021-10-14) |
-5.55 | -18% | 3,107,000 | -4,120 | 2.1 |
25.08
64.16
27.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/11/2016 |
6.11
|
46,160 | 6.24 | 6.61 | 6.11 | 0 | 0 | 0 | |
| 15/11/2016 |
6.24
|
1,100 | 6.55 | 6.55 | 6.24 | 0 | 0 | 0 | |
| 14/11/2016 |
6.55
|
4,600 | 6.55 | 6.74 | 6.55 | 0 | 0 | 0 | |
| 11/11/2016 |
6.55
|
19,880 | 6.33 | 6.74 | 6.30 | 0 | 0 | 0 | |
| 10/11/2016 |
6.33
|
39,290 | 5.93 | 6.33 | 5.93 | 0 | 0 | 0 | |
| 09/11/2016 |
5.93
|
17,140 | 5.86 | 6.27 | 5.80 | 0 | 0 | 0 | |
| 08/11/2016 |
5.86
|
2,220 | 5.61 | 5.86 | 5.62 | 0 | 0 | 0 | |
| 07/11/2016 |
5.61
|
180 | 5.63 | 5.63 | 5.61 | 0 | 0 | 0 | |
| 04/11/2016 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
| 03/11/2016 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
| 02/11/2016 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
| 01/11/2016 |
5.63
|
2,660 | 5.74 | 5.74 | 5.63 | 0 | 0 | 0 | |
| 31/10/2016 |
5.74
|
7,180 | 5.62 | 5.74 | 5.61 | 0 | 0 | 0 | |
| 28/10/2016 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 27/10/2016 |
5.62
|
3,350 | 5.61 | 5.93 | 5.62 | 0 | 0 | 0 | |
| 26/10/2016 |
5.61
|
4,600 | 5.86 | 5.86 | 5.61 | 0 | 0 | 0 | |
| 25/10/2016 |
5.86
|
2,060 | 5.62 | 5.94 | 5.61 | 0 | 0 | 0 | |
| 24/10/2016 |
5.62
|
820 | 5.93 | 5.93 | 5.62 | 0 | 0 | 0 | |
| 21/10/2016 |
5.93
|
8,910 | 5.99 | 5.99 | 5.57 | 0 | 0 | 0 | |
| 20/10/2016 |
5.99
|
9,970 | 5.99 | 5.99 | 5.61 | 0 | 0 | 0 | |
| 19/10/2016 |
5.99
|
1,000 | 6.18 | 6.18 | 5.99 | 0 | 0 | 0 | |
| 18/10/2016 |
6.18
|
2,100 | 6.05 | 6.24 | 5.86 | 0 | 0 | 0 | |
| 17/10/2016 |
6.05
|
20,270 | 5.68 | 6.06 | 5.68 | 0 | 0 | 0 | |
| 14/10/2016 |
5.68
|
10,140 | 5.68 | 5.93 | 5.68 | 0 | 0 | 0 | |
| 13/10/2016 |
5.68
|
27,880 | 5.61 | 6.01 | 5.68 | 0 | 0 | 0 | |
| 12/10/2016 |
5.61
|
230 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
| 11/10/2016 |
5.61
|
9,200 | 5.36 | 5.73 | 5.37 | 0 | 0 | 0 | |
| 10/10/2016 |
5.36
|
400 | 5.55 | 5.55 | 5.36 | 0 | 0 | 0 | |
| 07/10/2016 |
5.55
|
500 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 06/10/2016 |
5.55
|
1,900 | 5.55 | 5.55 | 5.36 | 0 | 0 | 0 | |
| 05/10/2016 |
5.55
|
500 | 5.36 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 04/10/2016 |
5.36
|
400 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 03/10/2016 |
5.36
|
18,940 | 5.55 | 5.61 | 5.36 | 0 | 0 | 0 | |
| 30/09/2016 |
5.55
|
4,000 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 29/09/2016 |
5.55
|
3,000 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 28/09/2016 |
5.55
|
5,470 | 5.43 | 5.55 | 5.30 | 0 | 0 | 0 | |
| 27/09/2016 |
5.43
|
51,500 | 5.36 | 5.55 | 5.43 | 0 | 0 | 0 | |
| 26/09/2016 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 23/09/2016 |
5.36
|
850 | 5.49 | 5.49 | 5.36 | 0 | 0 | 0 | |
| 22/09/2016 |
5.49
|
500 | 5.61 | 5.61 | 5.49 | 0 | 0 | 0 | |
| 21/09/2016 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
| 20/09/2016 |
5.61
|
3,200 | 5.43 | 5.61 | 5.49 | 0 | 0 | 0 | |
| 19/09/2016 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
| 16/09/2016 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
| 15/09/2016 |
5.43
|
54,360 | 5.36 | 5.54 | 5.43 | 0 | 0 | 0 | |
| 14/09/2016 |
5.36
|
3,590 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 13/09/2016 |
5.36
|
5,500 | 5.36 | 5.49 | 5.36 | 0 | 0 | 0 | |
| 12/09/2016 |
5.36
|
1,800 | 5.55 | 5.55 | 5.36 | 0 | 0 | 0 | |
| 09/09/2016 |
5.55
|
1,380 | 5.49 | 5.55 | 5.49 | 0 | 0 | 0 | |
| 08/09/2016 |
5.49
|
10,600 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 07/09/2016 |
5.49
|
2,280 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 06/09/2016 |
5.49
|
3,900 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 05/09/2016 |
5.49
|
8,770 | 5.49 | 5.49 | 5.36 | 0 | 0 | 0 | |
| 01/09/2016 |
5.49
|
2,020 | 5.43 | 5.49 | 5.43 | 0 | 500 | 0.0 | |
| 31/08/2016 |
5.43
|
1,610 | 5.43 | 5.61 | 5.43 | 0 | 0 | 0 | |
| 30/08/2016 |
5.43
|
5,650 | 5.49 | 5.49 | 5.18 | 300 | 0 | 0.0 | |
| 29/08/2016 |
5.49
|
2,740 | 5.49 | 5.49 | 5.43 | 0 | 0 | 0 | |
| 26/08/2016 |
5.49
|
170 | 5.55 | 5.55 | 5.49 | 0 | 0 | 0 | |
| 25/08/2016 |
5.55
|
3,100 | 5.24 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 24/08/2016 |
5.24
|
1,420 | 5.43 | 5.61 | 5.24 | 0 | 0 | 0 | |
| 23/08/2016 |
5.43
|
3,000 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
| 22/08/2016 |
5.43
|
2,010 | 5.61 | 5.61 | 5.43 | 0 | 0 | 0 | |
| 19/08/2016 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
| 18/08/2016 |
5.61
|
3,000 | 5.68 | 5.68 | 5.55 | 0 | 0 | 0 | |
| 17/08/2016 |
5.68
|
300 | 5.61 | 5.74 | 5.68 | 0 | 0 | 0 | |
| 16/08/2016 |
5.61
|
5,330 | 5.61 | 5.68 | 5.61 | 0 | 0 | 0 | |
| 15/08/2016 |
5.61
|
6,120 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
| 12/08/2016 |
5.61
|
2,550 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
| 11/08/2016 |
5.61
|
220 | 5.36 | 5.61 | 5.36 | 0 | 0 | 0 | |
| 10/08/2016 |
5.36
|
40 | 5.61 | 5.61 | 5.36 | 0 | 0 | 0 | |
| 09/08/2016 |
5.61
|
300 | 5.36 | 5.61 | 5.36 | 0 | 0 | 0 | |
| 08/08/2016 |
5.36
|
600 | 5.30 | 5.36 | 5.30 | 0 | 0 | 0 | |
| 05/08/2016 |
5.30
|
2,030 | 5.49 | 5.49 | 5.30 | 0 | 0 | 0 | |
| 04/08/2016 |
5.49
|
530 | 5.30 | 5.49 | 5.36 | 0 | 0 | 0 | |
| 03/08/2016 |
5.30
|
5,200 | 5.43 | 5.43 | 5.30 | 0 | 0 | 0 | |
| 02/08/2016 |
5.43
|
4,100 | 5.49 | 5.49 | 5.43 | 100 | 0 | 0.0 | |
| 01/08/2016 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 29/07/2016 |
5.49
|
2,010 | 5.55 | 5.61 | 5.49 | 0 | 0 | 0 | |
| 28/07/2016 |
5.55
|
2,010 | 5.61 | 5.61 | 5.49 | 0 | 0 | 0 | |
| 27/07/2016 |
5.61
|
4,430 | 5.61 | 5.61 | 5.43 | 0 | 0 | 0 | |
| 26/07/2016 |
5.61
|
9,650 | 5.61 | 5.80 | 5.36 | 0 | 0 | 0 | |
| 25/07/2016 |
5.61
|
4,910 | 5.99 | 5.99 | 5.61 | 0 | 0 | 0 | |
| 22/07/2016: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 22/07/2016 |
5.99
|
2,610 | 5.68 | 5.99 | 5.61 | 0 | 0 | 0 | |
| 21/07/2016 |
5.68
|
19,600 | 5.68 | 6.03 | 5.62 | 0 | 0 | 0 | |
| 20/07/2016 |
5.68
|
11,350 | 5.32 | 5.68 | 5.62 | 0 | 0 | 0 | |
| 19/07/2016 |
5.32
|
3,620 | 5.32 | 5.38 | 5.32 | 0 | 0 | 0 | |
| 18/07/2016 |
5.32
|
1,510 | 5.32 | 5.44 | 5.32 | 0 | 0 | 0 | |
| 15/07/2016 |
5.32
|
2,250 | 5.32 | 5.38 | 5.32 | 0 | 0 | 0 | |
| 14/07/2016 |
5.32
|
7,560 | 5.32 | 5.32 | 5.26 | 0 | 0 | 0 | |
| 13/07/2016 |
5.32
|
2,840 | 5.20 | 5.32 | 5.14 | 0 | 0 | 0 | |
| 12/07/2016 |
5.20
|
9,900 | 5.50 | 5.50 | 5.14 | 0 | 0 | 0 | |
| 11/07/2016 |
5.50
|
1,510 | 5.44 | 5.56 | 5.50 | 0 | 0 | 0 | |
| 08/07/2016 |
5.44
|
8,260 | 5.20 | 5.44 | 5.20 | 0 | 0 | 0 | |
| 07/07/2016 |
5.20
|
1,500 | 5.03 | 5.20 | 5.03 | 0 | 0 | 0 | |
| 06/07/2016 |
5.03
|
18,100 | 5.14 | 5.20 | 5.03 | 0 | 0 | 0 | |
| 05/07/2016 |
5.14
|
9,180 | 5.20 | 5.26 | 5.03 | 0 | 0 | 0 | |
| 04/07/2016 |
5.20
|
2,070 | 5.20 | 5.20 | 5.14 | 0 | 0 | 0 | |
| 01/07/2016 |
5.20
|
4,530 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 30/06/2016 |
5.20
|
4,760 | 5.26 | 5.26 | 5.09 | 0 | 0 | 0 | |
| 29/06/2016 |
5.26
|
1,460 | 5.26 | 5.26 | 5.09 | 0 | 0 | 0 | |