| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
2.20 | 9.01% | 18,800 | 0 | 0 |
23.43
28.65
27.40
|
|
2 tháng
(2026-08-05) |
-0.86 | -3.12% | 20,700 | 0 | 0 |
23.43
28.65
27.40
|
|
3 tháng
(2026-07-06) |
-1.18 | -4.25% | 27,200 | 0 | 0 |
23.43
29.63
27.40
|
|
6 tháng
(2026-04-07) |
1.13 | 4.45% | 36,900 | 0 | 0 |
23.43
30.47
27.40
|
|
12 tháng
(2025-10-09) |
-2.02 | -7.04% | 112,300 | 0 | 0 |
23.43
30.47
27.40
|
|
24 tháng
(2024-10-14) |
-6.31 | -19.17% | 511,000 | 0 | 0 |
23.43
33.48
27.40
|
|
36 tháng
(2023-10-20) |
-21.03 | -44.15% | 983,100 | 0 | 0 |
23.43
56.43
27.40
|
|
60 tháng
(2021-11-01) |
0.84 | 3.28% | 3,034,000 | 0 | 0 |
23.43
59.42
27.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/10/2016 |
5.43
|
2,060 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 | |
| 24/10/2016 |
5.21
|
820 | 5.49 | 5.49 | 5.21 | 0 | 0 | 0 | |
| 21/10/2016 |
5.49
|
8,910 | 5.20 | 5.49 | 5.16 | 0 | 0 | 0 | |
| 20/10/2016 |
5.55
|
9,970 | 5.43 | 5.55 | 5.20 | 0 | 0 | 0 | |
| 19/10/2016 |
5.55
|
1,000 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 18/10/2016 |
5.72
|
2,100 | 5.66 | 5.78 | 5.43 | 0 | 0 | 0 | |
| 17/10/2016 |
5.60
|
20,270 | 5.26 | 5.62 | 5.26 | 0 | 0 | 0 | |
| 14/10/2016 |
5.26
|
10,140 | 5.26 | 5.49 | 5.26 | 0 | 0 | 0 | |
| 13/10/2016 |
5.26
|
27,880 | 5.56 | 5.56 | 5.26 | 0 | 0 | 0 | |
| 12/10/2016 |
5.20
|
230 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 11/10/2016 |
5.20
|
9,200 | 4.97 | 5.30 | 4.97 | 0 | 0 | 0 | |
| 10/10/2016 |
4.97
|
400 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 07/10/2016 |
5.14
|
500 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 06/10/2016 |
5.14
|
1,900 | 4.97 | 5.14 | 4.97 | 0 | 0 | 0 | |
| 05/10/2016 |
5.14
|
500 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 04/10/2016 |
4.97
|
400 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 03/10/2016 |
4.97
|
18,940 | 5.20 | 5.20 | 4.97 | 0 | 0 | 0 | |
| 30/09/2016 |
5.14
|
4,000 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 29/09/2016 |
5.14
|
3,000 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 28/09/2016 |
5.14
|
5,470 | 4.97 | 5.14 | 4.91 | 0 | 0 | 0 | |
| 27/09/2016 |
5.03
|
51,500 | 5.14 | 5.14 | 5.03 | 0 | 0 | 0 | |
| 26/09/2016 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 23/09/2016 |
4.97
|
850 | 5.08 | 5.08 | 4.97 | 0 | 0 | 0 | |
| 22/09/2016 |
5.08
|
500 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
| 21/09/2016 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 20/09/2016 |
5.20
|
3,200 | 5.08 | 5.20 | 5.08 | 0 | 0 | 0 | |
| 19/09/2016 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 16/09/2016 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 15/09/2016 |
5.03
|
54,360 | 5.08 | 5.13 | 5.03 | 0 | 0 | 0 | |
| 14/09/2016 |
4.97
|
3,590 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 13/09/2016 |
4.97
|
5,500 | 5.08 | 5.08 | 4.97 | 0 | 0 | 0 | |
| 12/09/2016 |
4.97
|
1,800 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 09/09/2016 |
5.14
|
1,380 | 5.08 | 5.14 | 5.08 | 0 | 0 | 0 | |
| 08/09/2016 |
5.08
|
10,600 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
| 07/09/2016 |
5.08
|
2,280 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
| 06/09/2016 |
5.08
|
3,900 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
| 05/09/2016 |
5.08
|
8,770 | 5.08 | 5.08 | 4.97 | 0 | 0 | 0 | |
| 01/09/2016 |
5.08
|
2,020 | 5.03 | 5.08 | 5.03 | 0 | 0 | 0 | |
| 31/08/2016 |
5.03
|
1,610 | 5.20 | 5.20 | 5.03 | 0 | 0 | 0 | |
| 30/08/2016 |
5.03
|
5,650 | 5.08 | 5.08 | 4.79 | 0 | 0 | 0 | |
| 29/08/2016 |
5.08
|
2,740 | 5.08 | 5.08 | 5.03 | 0 | 0 | 0 | |
| 26/08/2016 |
5.08
|
170 | 5.14 | 5.14 | 5.08 | 0 | 0 | 0 | |
| 25/08/2016 |
5.14
|
3,100 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 24/08/2016 |
4.85
|
1,420 | 5.03 | 5.20 | 4.85 | 0 | 0 | 0 | |
| 23/08/2016 |
5.03
|
3,000 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 22/08/2016 |
5.03
|
2,010 | 5.20 | 5.20 | 5.03 | 0 | 0 | 0 | |
| 19/08/2016 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 18/08/2016 |
5.20
|
3,000 | 5.26 | 5.26 | 5.14 | 0 | 0 | 0 | |
| 17/08/2016 |
5.26
|
300 | 5.31 | 5.31 | 5.26 | 0 | 0 | 0 | |
| 16/08/2016 |
5.20
|
5,330 | 5.26 | 5.26 | 5.20 | 0 | 0 | 0 | |
| 15/08/2016 |
5.20
|
6,120 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 12/08/2016 |
5.20
|
2,550 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 11/08/2016 |
5.20
|
220 | 4.97 | 5.20 | 4.97 | 0 | 0 | 0 | |
| 10/08/2016 |
4.97
|
40 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 09/08/2016 |
5.20
|
300 | 4.97 | 5.20 | 4.97 | 0 | 0 | 0 | |
| 08/08/2016 |
4.97
|
600 | 4.91 | 4.97 | 4.91 | 0 | 0 | 0 | |
| 05/08/2016 |
4.91
|
2,030 | 5.03 | 5.03 | 4.91 | 0 | 0 | 0 | |
| 04/08/2016 |
5.08
|
530 | 4.97 | 5.08 | 4.97 | 0 | 0 | 0 | |
| 03/08/2016 |
4.91
|
5,200 | 5.03 | 5.03 | 4.91 | 0 | 0 | 0 | |
| 02/08/2016 |
5.03
|
4,100 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 01/08/2016 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
| 29/07/2016 |
5.08
|
2,010 | 5.20 | 5.20 | 5.08 | 0 | 0 | 0 | |
| 28/07/2016 |
5.14
|
2,010 | 5.08 | 5.14 | 5.08 | 0 | 0 | 0 | |
| 27/07/2016 |
5.20
|
4,430 | 5.20 | 5.20 | 5.03 | 0 | 0 | 0 | |
| 26/07/2016 |
5.20
|
9,650 | 5.14 | 5.37 | 4.97 | 0 | 0 | 0 | |
| 25/07/2016 |
5.20
|
4,910 | 5.20 | 5.55 | 5.20 | 0 | 0 | 0 | |
| 22/07/2016: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 22/07/2016 |
5.55
|
2,610 | 5.20 | 5.55 | 5.20 | 0 | 0 | 0 | |
| 21/07/2016 |
5.26
|
19,600 | 5.59 | 5.59 | 5.20 | 0 | 0 | 0 | |
| 20/07/2016 |
5.26
|
11,350 | 5.26 | 5.26 | 5.20 | 0 | 0 | 0 | |
| 19/07/2016 |
4.93
|
3,620 | 4.93 | 4.98 | 4.93 | 0 | 0 | 0 | |
| 18/07/2016 |
4.93
|
1,510 | 5.04 | 5.04 | 4.93 | 0 | 0 | 0 | |
| 15/07/2016 |
4.93
|
2,250 | 4.98 | 4.98 | 4.93 | 0 | 0 | 0 | |
| 14/07/2016 |
4.93
|
7,560 | 4.87 | 4.93 | 4.87 | 0 | 0 | 0 | |
| 13/07/2016 |
4.93
|
2,840 | 4.76 | 4.93 | 4.76 | 0 | 0 | 0 | |
| 12/07/2016 |
4.82
|
9,900 | 4.82 | 4.98 | 4.76 | 0 | 0 | 0 | |
| 11/07/2016 |
5.09
|
1,510 | 5.15 | 5.15 | 5.09 | 0 | 0 | 0 | |
| 08/07/2016 |
5.04
|
8,260 | 4.82 | 5.04 | 4.82 | 0 | 0 | 0 | |
| 07/07/2016 |
4.82
|
1,500 | 4.65 | 4.82 | 4.65 | 0 | 0 | 0 | |
| 06/07/2016 |
4.65
|
18,100 | 4.76 | 4.82 | 4.65 | 0 | 0 | 0 | |
| 05/07/2016 |
4.76
|
9,180 | 4.87 | 4.87 | 4.65 | 0 | 0 | 0 | |
| 04/07/2016 |
4.82
|
2,070 | 4.82 | 4.82 | 4.76 | 0 | 0 | 0 | |
| 01/07/2016 |
4.82
|
4,530 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
| 30/06/2016 |
4.82
|
4,760 | 4.87 | 4.87 | 4.71 | 0 | 0 | 0 | |
| 29/06/2016 |
4.87
|
1,460 | 4.87 | 4.87 | 4.71 | 0 | 0 | 0 | |
| 28/06/2016 |
4.87
|
70 | 4.87 | 4.87 | 4.65 | 0 | 0 | 0 | |
| 27/06/2016 |
4.82
|
9,660 | 4.93 | 4.93 | 4.82 | 0 | 0 | 0 | |
| 24/06/2016 |
4.93
|
15,650 | 4.93 | 4.93 | 4.65 | 0 | 0 | 0 | |
| 23/06/2016 |
4.93
|
30 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
| 22/06/2016 |
4.82
|
18,390 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
| 21/06/2016 |
4.55
|
2,520 | 4.87 | 4.87 | 4.55 | 0 | 0 | 0 | |
| 20/06/2016 |
4.87
|
4,200 | 4.93 | 4.93 | 4.87 | 0 | 0 | 0 | |
| 17/06/2016 |
4.93
|
100 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
| 16/06/2016 |
4.87
|
17,430 | 4.82 | 4.87 | 4.82 | 0 | 0 | 0 | |
| 15/06/2016 |
4.82
|
5,280 | 4.60 | 4.82 | 4.60 | 0 | 0 | 0 | |
| 14/06/2016 |
4.82
|
17,410 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
| 13/06/2016 |
4.82
|
490 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
| 10/06/2016 |
4.87
|
12,770 | 4.98 | 4.98 | 4.87 | 0 | 0 | 0 | |
| 09/06/2016 |
5.04
|
9,350 | 4.82 | 5.04 | 4.82 | 0 | 0 | 0 | |
| 08/06/2016 |
4.87
|
19,010 | 4.93 | 4.93 | 4.87 | 0 | 0 | 0 | |
| 07/06/2016 |
4.87
|
5,520 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |