| 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) |
-0.86 | -2.64% | 12,188,000 | -24,500 | 0 |
16.88
33.86
31.55
|
|
2 tháng
(2026-07-20) |
-0.05 | -0.15% | 19,864,800 | -24,500 | 0 |
16.88
33.86
31.55
|
|
3 tháng
(2026-06-22) |
-3.14 | -9.01% | 25,563,500 | -24,500 | 0 |
16.88
35.33
31.55
|
|
6 tháng
(2026-03-23) |
0.88 | 2.84% | 52,937,900 | -24,500 | 0 |
16.88
38.69
31.55
|
|
12 tháng
(2025-09-23) |
0.82 | 2.66% | 119,976,900 | -24,500 | 0 |
16.88
38.69
31.55
|
|
24 tháng
(2024-09-30) |
1.54 | 5.09% | 255,194,300 | -24,500 | 0 |
16.48
38.69
31.55
|
|
36 tháng
(2023-10-04) |
8.02 | 33.88% | 358,615,700 | -24,500 | 0 |
15.63
38.69
31.55
|
|
60 tháng
(2021-10-14) |
8.13 | 34.50% | 685,045,800 | 201,684 | -78.0 |
15.04
40.51
31.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/01/2016 |
2.93
|
14,940 | 2.93 | 3.07 | 2.92 | 0 | 0 | 0 | |
| 27/01/2016 |
2.93
|
210 | 2.92 | 3.07 | 2.93 | 0 | 0 | 0 | |
| 26/01/2016 |
2.92
|
5,750 | 2.93 | 2.93 | 2.90 | 0 | 0 | 0 | |
| 25/01/2016 |
2.93
|
7,010 | 2.92 | 3.09 | 2.93 | 0 | 0 | 0 | |
| 22/01/2016 |
2.92
|
4,730 | 3.09 | 3.09 | 2.90 | 0 | 2,000 | 0.0 | |
| 21/01/2016 |
3.09
|
10 | 2.97 | 3.09 | 3.09 | 0 | 0 | 0 | |
| 20/01/2016 |
2.97
|
6,240 | 2.99 | 2.99 | 2.90 | 0 | 4,000 | -0.1 | |
| 19/01/2016 |
2.99
|
5,180 | 3.01 | 3.19 | 2.99 | 0 | 1,300 | 0.0 | |
| 18/01/2016 |
3.01
|
2,250 | 3.05 | 3.05 | 2.95 | 50 | 0 | 0.0 | |
| 15/01/2016 |
3.05
|
15,570 | 3.09 | 3.11 | 3.05 | 0 | 0 | 0 | |
| 14/01/2016 |
3.09
|
3,360 | 3.11 | 3.13 | 3.09 | 0 | 0 | 0 | |
| 13/01/2016 |
3.11
|
2,720 | 3.11 | 3.15 | 3.11 | 0 | 0 | 0 | |
| 12/01/2016 |
3.11
|
6,200 | 3.13 | 3.13 | 3.11 | 0 | 0 | 0 | |
| 11/01/2016 |
3.13
|
710 | 3.15 | 3.17 | 3.13 | 0 | 0 | 0 | |
| 08/01/2016 |
3.15
|
490 | 3.15 | 3.17 | 3.15 | 0 | 0 | 0 | |
| 07/01/2016 |
3.15
|
1,000 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 06/01/2016 |
3.15
|
500 | 3.17 | 3.17 | 3.15 | 0 | 0 | 0 | |
| 05/01/2016 |
3.17
|
1,000 | 3.15 | 3.17 | 3.17 | 0 | 0 | 0 | |
| 04/01/2016 |
3.15
|
510 | 3.15 | 3.15 | 3.15 | 0 | 500 | 0.0 | |
| 31/12/2015 |
3.15
|
230 | 3.22 | 3.24 | 3.15 | 0 | 0 | 0 | |
| 30/12/2015 |
3.22
|
1,800 | 3.15 | 3.22 | 3.11 | 0 | 1,680 | 0.0 | |
| 29/12/2015 |
3.15
|
2,010 | 3.24 | 3.32 | 3.15 | 0 | 0 | 0 | |
| 28/12/2015 |
3.24
|
7,040 | 3.19 | 3.24 | 3.17 | 0 | 0 | 0 | |
| 25/12/2015 |
3.19
|
200 | 3.19 | 3.28 | 3.19 | 90 | 0 | 0.0 | |
| 24/12/2015 |
3.19
|
53,280 | 3.30 | 3.30 | 3.19 | 210 | 0 | 0.0 | |
| 23/12/2015 |
3.30
|
4,610 | 3.13 | 3.30 | 3.13 | 0 | 0 | 0 | |
| 22/12/2015 |
3.13
|
24,970 | 3.26 | 3.26 | 3.13 | 0 | 17,910 | -0.3 | |
| 21/12/2015: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 21/12/2015 |
3.26
|
200 | 3.20 | 3.28 | 3.26 | 0 | 0 | 0 | |
| 18/12/2015 |
3.20
|
18,350 | 3.20 | 3.36 | 3.19 | 0 | 11,300 | -0.2 | |
| 17/12/2015 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
| 16/12/2015 |
3.20
|
33,540 | 3.20 | 3.28 | 3.20 | 10,800 | 20,000 | -0.2 | |
| 15/12/2015 |
3.20
|
5,490 | 3.20 | 3.22 | 3.20 | 0 | 0 | 0 | |
| 14/12/2015 |
3.20
|
990 | 3.28 | 3.28 | 3.20 | 0 | 0 | 0 | |
| 11/12/2015 |
3.28
|
300 | 3.19 | 3.31 | 3.28 | 0 | 0 | 0 | |
| 10/12/2015 |
3.19
|
19,650 | 3.24 | 3.24 | 3.19 | 2,000 | 13,300 | -0.2 | |
| 09/12/2015 |
3.24
|
3,840 | 3.28 | 3.28 | 3.24 | 0 | 0 | 0 | |
| 08/12/2015 |
3.28
|
14,240 | 3.26 | 3.35 | 3.28 | 8,000 | 2,012,700 | -36.1 | |
| 07/12/2015 |
3.26
|
26,740 | 3.20 | 3.35 | 3.26 | 10,000 | 21,800 | -0.2 | |
| 04/12/2015 |
3.20
|
3,610 | 3.36 | 3.36 | 3.19 | 10 | 0 | 0.0 | |
| 03/12/2015 |
3.36
|
7,060 | 3.22 | 3.36 | 3.31 | 0 | 0 | 0 | |
| 02/12/2015 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
| 01/12/2015 |
3.22
|
1,000 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
| 30/11/2015 |
3.22
|
5,210 | 3.20 | 3.29 | 3.22 | 0 | 0 | 0 | |
| 27/11/2015 |
3.20
|
5,000 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
| 26/11/2015 |
3.20
|
50 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
| 25/11/2015 |
3.20
|
3,450 | 3.19 | 3.20 | 3.19 | 0 | 0 | 0 | |
| 24/11/2015 |
3.19
|
14,000 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
| 23/11/2015 |
3.19
|
9,950 | 3.19 | 3.20 | 3.15 | 0 | 0 | 0 | |
| 20/11/2015 |
3.19
|
2,000 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
| 19/11/2015 |
3.19
|
10,050 | 3.20 | 3.20 | 3.19 | 0 | 0 | 0 | |
| 18/11/2015 |
3.20
|
9,610 | 3.26 | 3.26 | 3.17 | 0 | 0 | 0 | |
| 17/11/2015 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
| 16/11/2015 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
| 13/11/2015 |
3.26
|
4,860 | 3.24 | 3.26 | 3.26 | 0 | 0 | 0 | |
| 12/11/2015 |
3.24
|
78,000 | 3.22 | 3.24 | 3.22 | 0 | 40,000 | -0.7 | |
| 11/11/2015 |
3.22
|
1,100 | 3.22 | 3.26 | 3.22 | 0 | 0 | 0 | |
| 10/11/2015 |
3.22
|
600 | 3.20 | 3.31 | 3.22 | 0 | 0 | 0 | |
| 09/11/2015 |
3.20
|
6,040 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
| 06/11/2015 |
3.20
|
500 | 3.24 | 3.24 | 3.20 | 0 | 0 | 0 | |
| 05/11/2015 |
3.24
|
55,010 | 3.24 | 3.40 | 3.24 | 0 | 40,950 | -0.7 | |
| 04/11/2015 |
3.24
|
82,100 | 3.24 | 3.24 | 3.19 | 1,000 | 80,000 | -1.4 | |
| 03/11/2015 |
3.24
|
21,000 | 3.24 | 3.24 | 3.22 | 0 | 0 | 0 | |
| 02/11/2015 |
3.24
|
22,150 | 3.24 | 3.26 | 3.24 | 50 | 0 | 0.0 | |
| 30/10/2015 |
3.24
|
82,400 | 3.24 | 3.26 | 3.24 | 0 | 60,500 | -1.1 | |
| 29/10/2015 |
3.24
|
91,570 | 3.17 | 3.26 | 3.19 | 50 | 70,190 | -1.3 | |
| 28/10/2015 |
3.17
|
2,050 | 3.19 | 3.31 | 3.17 | 50 | 0 | 0.0 | |
| 27/10/2015 |
3.19
|
129,860 | 3.17 | 3.19 | 3.15 | 50 | 0 | 0.0 | |
| 26/10/2015 |
3.17
|
50,300 | 3.19 | 3.19 | 3.15 | 0 | 0 | 0 | |
| 23/10/2015 |
3.19
|
71,900 | 3.17 | 3.19 | 3.19 | 0 | 50,000 | -0.9 | |
| 22/10/2015 |
3.17
|
30,150 | 3.17 | 3.19 | 3.17 | 0 | 0 | 0 | |
| 21/10/2015 |
3.17
|
50 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
| 20/10/2015 |
3.17
|
34,300 | 3.22 | 3.33 | 3.17 | 0 | 30 | 0.0 | |
| 19/10/2015 |
3.22
|
10,000 | 3.15 | 3.22 | 3.17 | 0 | 0 | 0 | |
| 16/10/2015 |
3.15
|
165,670 | 3.15 | 3.24 | 3.13 | 570 | 160,000 | -2.8 | |
| 15/10/2015 |
3.15
|
229,160 | 3.20 | 3.42 | 3.15 | 0 | 226,160 | -4.1 | |
| 14/10/2015 |
3.20
|
146,030 | 3.24 | 3.24 | 3.20 | 2,000 | 146,030 | -2.6 | |
| 13/10/2015 |
3.24
|
541,200 | 3.42 | 3.42 | 3.19 | 1,000 | 541,200 | -9.8 | |
| 12/10/2015 |
3.42
|
4,640 | 3.24 | 3.42 | 3.33 | 0 | 0 | 0 | |
| 09/10/2015 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 08/10/2015 |
3.24
|
220 | 3.28 | 3.28 | 3.19 | 0 | 0 | 0 | |
| 07/10/2015 |
3.28
|
160 | 3.26 | 3.28 | 3.28 | 0 | 0 | 0 | |
| 06/10/2015 |
3.26
|
3,750 | 3.35 | 3.43 | 3.26 | 2,000 | 200 | 0.0 | |
| 05/10/2015 |
3.35
|
5,320 | 3.28 | 3.35 | 3.19 | 0 | 0 | 0 | |
| 02/10/2015 |
3.28
|
6,150 | 3.22 | 3.28 | 3.28 | 0 | 5,670 | -0.1 | |
| 01/10/2015 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
| 30/09/2015 |
3.22
|
3,890 | 3.19 | 3.22 | 3.15 | 0 | 0 | 0 | |
| 29/09/2015 |
3.19
|
3,530 | 3.19 | 3.22 | 3.12 | 0 | 2,500 | 0.0 | |
| 28/09/2015 |
3.19
|
2,050 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
| 25/09/2015 |
3.19
|
3,760 | 3.15 | 3.19 | 3.15 | 900 | 0 | 0.0 | |
| 24/09/2015 |
3.15
|
570 | 3.15 | 3.15 | 3.15 | 570 | 0 | 0.0 | |
| 23/09/2015 |
3.15
|
30 | 3.15 | 3.15 | 3.15 | 10 | 0 | 0.0 | |
| 22/09/2015 |
3.15
|
930 | 3.12 | 3.19 | 3.15 | 0 | 0 | 0 | |
| 21/09/2015 |
3.12
|
130 | 3.10 | 3.12 | 3.10 | 0 | 0 | 0 | |
| 18/09/2015 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
| 17/09/2015 |
3.10
|
10 | 3.05 | 3.10 | 3.10 | 0 | 0 | 0 | |
| 16/09/2015 |
3.05
|
1,090 | 3.12 | 3.12 | 3.05 | 0 | 0 | 0 | |
| 15/09/2015 |
3.12
|
1,000 | 3.10 | 3.12 | 3.12 | 0 | 0 | 0 | |
| 14/09/2015 |
3.10
|
1,500 | 3.19 | 3.19 | 3.10 | 0 | 0 | 0 | |
| 11/09/2015 |
3.19
|
2,110 | 3.19 | 3.36 | 3.19 | 2,100 | 0 | 0.0 | |
| 10/09/2015 |
3.19
|
1,030 | 3.24 | 3.24 | 3.19 | 0 | 0 | 0 | |