| 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) |
2.40 | 11.03% | 4,649,800 | -200 | 0 |
20.15
24.65
20.20
|
|
2 tháng
(2026-08-05) |
5.53 | 29.66% | 7,180,600 | -200 | 0 |
18.50
24.65
20.20
|
|
3 tháng
(2026-07-06) |
4.73 | 24.39% | 8,327,900 | -200 | 0 |
17.90
24.65
20.20
|
|
6 tháng
(2026-04-07) |
7.11 | 41.76% | 10,744,100 | -200 | 0 |
17.04
24.65
20.20
|
|
12 tháng
(2025-10-09) |
7.33 | 43.58% | 21,781,900 | -200 | 0 |
15.81
24.65
20.20
|
|
24 tháng
(2024-10-14) |
14.50 | 150.19% | 65,379,700 | -200 | 0 |
9.32
24.65
20.20
|
|
36 tháng
(2023-10-20) |
17.36 | 255.77% | 68,731,100 | -200 | 0 |
6.79
24.65
20.20
|
|
60 tháng
(2021-11-01) |
14.44 | 148.68% | 76,202,900 | -200 | 0 |
5.17
24.65
20.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/10/2016 |
3.62
|
124,800 | 3.65 | 3.66 | 3.62 | 0 | 0 | 0 | |
| 24/10/2016 |
3.63
|
74,270 | 3.65 | 3.69 | 3.62 | 0 | 0 | 0 | |
| 21/10/2016 |
3.63
|
32,450 | 3.66 | 3.66 | 3.63 | 0 | 0 | 0 | |
| 20/10/2016 |
3.66
|
33,060 | 3.64 | 3.72 | 3.64 | 0 | 0 | 0 | |
| 19/10/2016 |
3.74
|
62,470 | 3.74 | 3.74 | 3.68 | 0 | 0 | 0 | |
| 18/10/2016 |
3.74
|
117,000 | 3.69 | 3.74 | 3.65 | 0 | 0 | 0 | |
| 17/10/2016 |
3.69
|
129,330 | 3.60 | 3.74 | 3.60 | 0 | 0 | 0 | |
| 14/10/2016 |
3.60
|
25,510 | 3.62 | 3.62 | 3.56 | 0 | 0 | 0 | |
| 13/10/2016 |
3.62
|
17,060 | 3.60 | 3.63 | 3.60 | 0 | 0 | 0 | |
| 12/10/2016 |
3.60
|
63,140 | 3.59 | 3.66 | 3.59 | 0 | 0 | 0 | |
| 11/10/2016 |
3.57
|
93,910 | 3.44 | 3.57 | 3.44 | 0 | 0 | 0 | |
| 10/10/2016 |
3.44
|
9,670 | 3.44 | 3.44 | 3.42 | 0 | 0 | 0 | |
| 07/10/2016 |
3.44
|
14,950 | 3.43 | 3.44 | 3.42 | 0 | 0 | 0 | |
| 06/10/2016 |
3.44
|
32,560 | 3.44 | 3.47 | 3.42 | 0 | 0 | 0 | |
| 05/10/2016 |
3.41
|
10,200 | 3.44 | 3.44 | 3.36 | 0 | 0 | 0 | |
| 04/10/2016 |
3.44
|
10,940 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
| 03/10/2016 |
3.44
|
7,980 | 3.47 | 3.50 | 3.42 | 0 | 0 | 0 | |
| 30/09/2016 |
3.50
|
11,000 | 3.44 | 3.50 | 3.44 | 0 | 0 | 0 | |
| 29/09/2016 |
3.44
|
2,110 | 3.51 | 3.51 | 3.44 | 0 | 0 | 0 | |
| 28/09/2016 |
3.51
|
5,770 | 3.44 | 3.51 | 3.42 | 0 | 0 | 0 | |
| 27/09/2016 |
3.42
|
19,600 | 3.42 | 3.44 | 3.42 | 0 | 0 | 0 | |
| 26/09/2016 |
3.42
|
16,100 | 3.38 | 3.44 | 3.38 | 0 | 0 | 0 | |
| 23/09/2016 |
3.42
|
10,100 | 3.44 | 3.44 | 3.42 | 0 | 0 | 0 | |
| 22/09/2016 |
3.44
|
13,050 | 3.42 | 3.47 | 3.42 | 0 | 0 | 0 | |
| 21/09/2016 |
3.42
|
6,350 | 3.41 | 3.42 | 3.41 | 0 | 0 | 0 | |
| 20/09/2016 |
3.41
|
40,030 | 3.39 | 3.44 | 3.39 | 0 | 0 | 0 | |
| 19/09/2016 |
3.38
|
10,540 | 3.39 | 3.39 | 3.38 | 0 | 0 | 0 | |
| 16/09/2016 |
3.39
|
10,670 | 3.39 | 3.42 | 3.27 | 0 | 0 | 0 | |
| 15/09/2016 |
3.47
|
17,750 | 3.47 | 3.48 | 3.19 | 0 | 0 | 0 | |
| 14/09/2016 |
3.42
|
4,470 | 3.36 | 3.45 | 3.36 | 0 | 0 | 0 | |
| 13/09/2016 |
3.33
|
2,640 | 3.30 | 3.38 | 3.30 | 0 | 0 | 0 | |
| 12/09/2016 |
3.29
|
11,610 | 3.26 | 3.30 | 3.26 | 0 | 0 | 0 | |
| 09/09/2016 |
3.27
|
7,590 | 3.27 | 3.38 | 3.27 | 0 | 0 | 0 | |
| 08/09/2016 |
3.27
|
1,440 | 3.30 | 3.36 | 3.27 | 0 | 0 | 0 | |
| 07/09/2016 |
3.27
|
8,750 | 3.23 | 3.27 | 3.23 | 0 | 0 | 0 | |
| 06/09/2016 |
3.24
|
4,510 | 3.26 | 3.26 | 3.24 | 0 | 0 | 0 | |
| 05/09/2016 |
3.24
|
8,200 | 3.26 | 3.26 | 3.24 | 0 | 0 | 0 | |
| 01/09/2016 |
3.26
|
5,540 | 3.27 | 3.29 | 3.26 | 0 | 0 | 0 | |
| 31/08/2016 |
3.26
|
640 | 3.27 | 3.27 | 3.26 | 0 | 0 | 0 | |
| 30/08/2016 |
3.26
|
11,820 | 3.23 | 3.26 | 3.23 | 0 | 0 | 0 | |
| 29/08/2016 |
3.23
|
27,370 | 3.24 | 3.27 | 3.23 | 0 | 0 | 0 | |
| 26/08/2016 |
3.26
|
2,000 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
| 25/08/2016 |
3.26
|
15,300 | 3.26 | 3.26 | 3.24 | 0 | 0 | 0 | |
| 24/08/2016 |
3.24
|
33,500 | 3.24 | 3.26 | 3.23 | 0 | 0 | 0 | |
| 23/08/2016 |
3.26
|
5,940 | 3.26 | 3.27 | 3.24 | 0 | 0 | 0 | |
| 22/08/2016 |
3.26
|
11,450 | 3.26 | 3.26 | 3.24 | 0 | 0 | 0 | |
| 19/08/2016 |
3.26
|
4,540 | 3.24 | 3.26 | 3.24 | 0 | 0 | 0 | |
| 18/08/2016 |
3.24
|
2,340 | 3.26 | 3.26 | 3.24 | 0 | 0 | 0 | |
| 17/08/2016 |
3.24
|
6,140 | 3.24 | 3.26 | 3.24 | 0 | 0 | 0 | |
| 16/08/2016 |
3.23
|
19,640 | 3.23 | 3.26 | 3.23 | 0 | 0 | 0 | |
| 15/08/2016 |
3.23
|
3,020 | 3.23 | 3.24 | 3.23 | 0 | 0 | 0 | |
| 12/08/2016 |
3.23
|
490 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 | |
| 11/08/2016 |
3.23
|
31,900 | 3.23 | 3.24 | 3.20 | 0 | 0 | 0 | |
| 10/08/2016 |
3.23
|
17,190 | 3.20 | 3.23 | 3.20 | 0 | 0 | 0 | |
| 09/08/2016 |
3.23
|
10,110 | 3.21 | 3.23 | 3.18 | 0 | 0 | 0 | |
| 08/08/2016 |
3.15
|
2,100 | 3.14 | 3.15 | 3.14 | 0 | 0 | 0 | |
| 05/08/2016 |
3.15
|
20,130 | 3.18 | 3.18 | 3.11 | 0 | 0 | 0 | |
| 04/08/2016 |
3.18
|
28,000 | 3.18 | 3.23 | 3.18 | 0 | 0 | 0 | |
| 03/08/2016 |
3.18
|
6,400 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
| 02/08/2016 |
3.23
|
33,700 | 3.15 | 3.23 | 3.15 | 0 | 0 | 0 | |
| 01/08/2016 |
3.17
|
1,200 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
| 29/07/2016 |
3.18
|
9,760 | 3.17 | 3.18 | 3.15 | 0 | 0 | 0 | |
| 28/07/2016 |
3.17
|
7,150 | 3.12 | 3.17 | 3.12 | 0 | 0 | 0 | |
| 27/07/2016 |
3.18
|
10,500 | 3.20 | 3.18 | 3.18 | 0 | 0 | 0 | |
| 26/07/2016 |
3.20
|
3,510 | 3.24 | 3.24 | 3.20 | 0 | 0 | 0 | |
| 25/07/2016 |
3.23
|
610 | 3.20 | 3.23 | 3.18 | 0 | 0 | 0 | |
| 22/07/2016 |
3.23
|
17,510 | 3.24 | 3.24 | 3.18 | 0 | 0 | 0 | |
| 21/07/2016 |
3.24
|
3,950 | 3.23 | 3.24 | 3.21 | 0 | 0 | 0 | |
| 20/07/2016 |
3.23
|
6,040 | 3.23 | 3.23 | 3.18 | 0 | 0 | 0 | |
| 19/07/2016 |
3.20
|
5,990 | 3.21 | 3.26 | 3.20 | 0 | 0 | 0 | |
| 18/07/2016 |
3.21
|
10,010 | 3.20 | 3.23 | 3.18 | 0 | 0 | 0 | |
| 15/07/2016 |
3.20
|
11,000 | 3.23 | 3.23 | 3.20 | 0 | 0 | 0 | |
| 14/07/2016 |
3.23
|
4,620 | 3.23 | 3.26 | 3.17 | 0 | 0 | 0 | |
| 13/07/2016 |
3.23
|
8,560 | 3.17 | 3.26 | 3.17 | 0 | 0 | 0 | |
| 12/07/2016 |
3.23
|
26,520 | 3.21 | 3.23 | 3.15 | 0 | 0 | 0 | |
| 11/07/2016 |
3.26
|
15,780 | 3.27 | 3.27 | 3.20 | 0 | 0 | 0 | |
| 08/07/2016 |
3.27
|
19,670 | 3.26 | 3.27 | 3.23 | 0 | 0 | 0 | |
| 07/07/2016 |
3.27
|
27,550 | 3.30 | 3.30 | 3.23 | 0 | 0 | 0 | |
| 06/07/2016 |
3.27
|
31,270 | 3.27 | 3.27 | 3.23 | 0 | 0 | 0 | |
| 05/07/2016 |
3.30
|
14,240 | 3.27 | 3.30 | 3.27 | 0 | 0 | 0 | |
| 04/07/2016 |
3.29
|
31,140 | 3.30 | 3.32 | 3.27 | 0 | 0 | 0 | |
| 01/07/2016 |
3.30
|
31,650 | 3.24 | 3.30 | 3.23 | 0 | 0 | 0 | |
| 30/06/2016 |
3.26
|
9,750 | 3.30 | 3.30 | 3.21 | 0 | 0 | 0 | |
| 29/06/2016 |
3.29
|
17,300 | 3.24 | 3.29 | 3.23 | 0 | 0 | 0 | |
| 28/06/2016 |
3.24
|
15,900 | 3.23 | 3.24 | 3.18 | 0 | 0 | 0 | |
| 27/06/2016 |
3.20
|
19,070 | 3.18 | 3.23 | 3.17 | 0 | 0 | 0 | |
| 24/06/2016 |
3.23
|
42,500 | 3.35 | 3.36 | 3.18 | 0 | 0 | 0 | |
| 23/06/2016 |
3.35
|
14,740 | 3.27 | 3.35 | 3.27 | 0 | 0 | 0 | |
| 22/06/2016 |
3.27
|
10,610 | 3.32 | 3.33 | 3.27 | 0 | 0 | 0 | |
| 21/06/2016 |
3.32
|
13,600 | 3.30 | 3.33 | 3.27 | 0 | 0 | 0 | |
| 20/06/2016 |
3.29
|
13,670 | 3.30 | 3.33 | 3.27 | 0 | 0 | 0 | |
| 17/06/2016 |
3.30
|
8,500 | 3.26 | 3.30 | 3.23 | 0 | 0 | 0 | |
| 16/06/2016: Cổ tức tiền mặt tỉ lệ: 7.5% | |||||||||
| 16/06/2016 |
3.26
|
36,400 | 3.23 | 3.30 | 3.23 | 0 | 0 | 0 | |
| 15/06/2016 |
3.18
|
22,170 | 3.22 | 3.23 | 3.18 | 0 | 0 | 0 | |
| 14/06/2016 |
3.22
|
23,150 | 3.18 | 3.23 | 3.18 | 0 | 0 | 0 | |
| 13/06/2016 |
3.19
|
15,040 | 3.23 | 3.23 | 3.18 | 0 | 0 | 0 | |
| 10/06/2016 |
3.25
|
90,240 | 3.26 | 3.28 | 3.16 | 0 | 0 | 0 | |
| 09/06/2016 |
3.21
|
71,120 | 3.21 | 3.32 | 3.18 | 0 | 0 | 0 | |
| 08/06/2016 |
3.18
|
54,380 | 3.18 | 3.18 | 3.13 | 0 | 0 | 0 | |
| 07/06/2016 |
3.13
|
14,890 | 3.18 | 3.18 | 3.13 | 0 | 0 | 0 | |