| 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) |
-0.70 | -2.82% | 97,300 | 0 | 0 |
24.10
28.90
24.50
|
|
2 tháng
(2026-07-20) |
-1.65 | -6.41% | 198,700 | 0 | 0 |
24.10
28.90
24.50
|
|
3 tháng
(2026-06-22) |
-2.90 | -10.74% | 378,500 | 0 | 0 |
24.10
28.90
24.50
|
|
6 tháng
(2026-03-23) |
-2.32 | -8.78% | 737,300 | 0 | 0 |
23.23
28.90
24.50
|
|
12 tháng
(2025-09-23) |
-3.07 | -11.29% | 2,087,500 | 0 | 0 |
23.23
28.90
24.50
|
|
24 tháng
(2024-09-30) |
-3.10 | -11.41% | 6,555,600 | 0 | 0 |
22.12
29.04
24.50
|
|
36 tháng
(2023-10-04) |
4.87 | 25.35% | 11,254,800 | 0 | 0 |
19.23
30.77
24.50
|
|
60 tháng
(2021-10-14) |
11.71 | 94.58% | 22,856,200 | 60,372 | -0.9 |
12.39
30.77
24.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 09/09/2015 |
3.99
|
1,240 | 3.99 | 3.99 | 3.95 | 0 | 0 | 0 | |
| 08/09/2015 |
3.99
|
21,740 | 3.95 | 3.99 | 3.87 | 100 | 0 | 0.0 | |
| 07/09/2015 |
3.95
|
13,360 | 3.95 | 3.95 | 3.91 | 0 | 0 | 0 | |
| 04/09/2015 |
3.95
|
14,340 | 3.95 | 3.95 | 3.91 | 0 | 0 | 0 | |
| 03/09/2015 |
3.95
|
42,180 | 3.95 | 3.99 | 3.95 | 0 | 0 | 0 | |
| 01/09/2015 |
3.95
|
50,350 | 3.95 | 3.95 | 3.87 | 0 | 0 | 0 | |
| 31/08/2015 |
3.95
|
74,230 | 4.03 | 4.03 | 3.91 | 0 | 0 | 0 | |
| 28/08/2015 |
4.03
|
80,160 | 4.03 | 4.03 | 3.87 | 0 | 0 | 0 | |
| 27/08/2015 |
4.03
|
14,910 | 4.03 | 4.03 | 3.99 | 0 | 0 | 0 | |
| 26/08/2015 |
4.03
|
60 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
| 25/08/2015 |
4.03
|
47,500 | 3.95 | 4.07 | 3.71 | 0 | 0 | 0 | |
| 24/08/2015 |
3.95
|
18,280 | 4.07 | 4.07 | 3.91 | 0 | 0 | 0 | |
| 21/08/2015 |
4.07
|
91,740 | 4.07 | 4.07 | 3.99 | 0 | 0 | 0 | |
| 20/08/2015 |
4.07
|
50,470 | 4.07 | 4.11 | 4.03 | 0 | 0 | 0 | |
| 19/08/2015 |
4.07
|
21,050 | 4.07 | 4.07 | 4.03 | 0 | 0 | 0 | |
| 18/08/2015 |
4.07
|
12,400 | 4.03 | 4.07 | 3.99 | 0 | 0 | 0 | |
| 17/08/2015 |
4.03
|
31,200 | 3.99 | 4.03 | 3.99 | 0 | 0 | 0 | |
| 14/08/2015 |
3.99
|
21,450 | 4.03 | 4.03 | 3.95 | 0 | 0 | 0 | |
| 13/08/2015 |
4.03
|
23,040 | 4.03 | 4.03 | 3.99 | 0 | 420 | 0.0 | |
| 12/08/2015 |
4.03
|
86,680 | 4.07 | 4.07 | 4.03 | 0 | 0 | 0 | |
| 11/08/2015 |
4.07
|
40,950 | 4.07 | 4.07 | 4.03 | 0 | 0 | 0 | |
| 10/08/2015 |
4.07
|
95,370 | 4.03 | 4.07 | 4.03 | 0 | 0 | 0 | |
| 07/08/2015 |
4.03
|
7,000 | 4.07 | 4.07 | 4.03 | 0 | 0 | 0 | |
| 06/08/2015 |
4.07
|
2,020 | 4.20 | 4.20 | 4.07 | 0 | 0 | 0 | |
| 05/08/2015 |
4.20
|
49,110 | 4.03 | 4.28 | 4.03 | 0 | 0 | 0 | |
| 04/08/2015 |
4.03
|
15,780 | 4.03 | 4.03 | 3.99 | 0 | 0 | 0 | |
| 03/08/2015 |
4.03
|
43,780 | 4.07 | 4.07 | 3.99 | 0 | 0 | 0 | |
| 31/07/2015 |
4.07
|
1,060 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
| 30/07/2015 |
4.07
|
28,130 | 4.03 | 4.07 | 4.03 | 0 | 0 | 0 | |
| 29/07/2015 |
4.03
|
20,470 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
| 28/07/2015 |
4.03
|
49,800 | 3.99 | 4.03 | 3.99 | 0 | 0 | 0 | |
| 27/07/2015 |
3.99
|
49,110 | 4.07 | 4.07 | 3.99 | 3,000 | 0 | 0.0 | |
| 24/07/2015 |
4.07
|
5,400 | 4.07 | 4.07 | 3.99 | 0 | 0 | 0 | |
| 23/07/2015 |
4.07
|
27,050 | 4.03 | 4.07 | 4.03 | 400 | 0 | 0.0 | |
| 22/07/2015 |
4.03
|
93,630 | 4.03 | 4.07 | 4.03 | 0 | 0 | 0 | |
| 21/07/2015 |
4.03
|
28,510 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
| 20/07/2015 |
4.03
|
14,050 | 4.03 | 4.03 | 4.03 | 500 | 0 | 0.0 | |
| 17/07/2015 |
4.03
|
17,230 | 4.03 | 4.07 | 4.03 | 0 | 0 | 0 | |
| 16/07/2015 |
4.03
|
39,490 | 4.03 | 4.07 | 4.03 | 3,100 | 0 | 0.0 | |
| 15/07/2015 |
4.03
|
25,930 | 4.03 | 4.07 | 4.03 | 6,250 | 0 | 0.1 | |
| 14/07/2015 |
4.03
|
16,260 | 4.07 | 4.07 | 4.03 | 150 | 0 | 0.0 | |
| 13/07/2015 |
4.07
|
60,980 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
| 10/07/2015 |
4.07
|
39,700 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
| 09/07/2015 |
4.07
|
19,960 | 4.07 | 4.07 | 4.03 | 6,600 | 0 | 0.1 | |
| 08/07/2015 |
4.07
|
53,020 | 4.07 | 4.07 | 4.03 | 0 | 0 | 0 | |
| 07/07/2015 |
4.07
|
28,560 | 4.07 | 4.07 | 4.03 | 0 | 0 | 0 | |
| 06/07/2015 |
4.07
|
3,860 | 4.07 | 4.07 | 4.07 | 2,600 | 0 | 0.0 | |
| 03/07/2015 |
4.07
|
46,070 | 4.07 | 4.07 | 4.03 | 2,000 | 0 | 0.0 | |
| 02/07/2015 |
4.07
|
155,310 | 4.07 | 4.07 | 3.99 | 1,000 | 0 | 0.0 | |
| 01/07/2015 |
4.07
|
113,910 | 4.07 | 4.11 | 4.07 | 0 | 0 | 0 | |
| 30/06/2015 |
4.07
|
117,800 | 4.11 | 4.11 | 4.07 | 2,000 | 0 | 0.0 | |
| 29/06/2015 |
4.11
|
168,170 | 4.16 | 4.16 | 4.07 | 2,000 | 0 | 0.0 | |
| 26/06/2015 |
4.16
|
36,640 | 4.16 | 4.16 | 4.11 | 0 | 0 | 0 | |
| 25/06/2015 |
4.16
|
14,000 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
| 24/06/2015 |
4.16
|
54,140 | 4.16 | 4.16 | 4.11 | 0 | 0 | 0 | |
| 23/06/2015 |
4.16
|
61,670 | 4.20 | 4.20 | 4.07 | 0 | 0 | 0 | |
| 22/06/2015 |
4.20
|
20,090 | 4.16 | 4.20 | 4.16 | 0 | 0 | 0 | |
| 19/06/2015 |
4.16
|
74,360 | 4.16 | 4.16 | 4.11 | 0 | 0 | 0 | |
| 18/06/2015 |
4.16
|
46,350 | 4.20 | 4.20 | 4.11 | 0 | 0 | 0 | |
| 17/06/2015 |
4.20
|
124,300 | 4.20 | 4.20 | 4.11 | 1,000 | 0 | 0.0 | |
| 16/06/2015 |
4.20
|
134,750 | 4.20 | 4.20 | 4.16 | 0 | 0 | 0 | |
| 15/06/2015 |
4.20
|
167,240 | 4.20 | 4.20 | 4.16 | 0 | 0 | 0 | |
| 12/06/2015 |
4.20
|
112,710 | 4.20 | 4.20 | 4.16 | 0 | 0 | 0 | |
| 11/06/2015 |
4.20
|
81,940 | 4.16 | 4.20 | 4.11 | 0 | 0 | 0 | |
| 10/06/2015 |
4.16
|
9,300 | 4.16 | 4.16 | 4.11 | 0 | 0 | 0 | |
| 09/06/2015 |
4.16
|
13,620 | 4.20 | 4.20 | 4.11 | 0 | 0 | 0 | |
| 08/06/2015 |
4.20
|
53,130 | 4.16 | 4.20 | 4.11 | 0 | 0 | 0 | |
| 05/06/2015 |
4.16
|
18,930 | 4.16 | 4.16 | 4.11 | 0 | 0 | 0 | |
| 04/06/2015 |
4.16
|
13,060 | 4.11 | 4.16 | 4.11 | 0 | 0 | 0 | |
| 03/06/2015 |
4.11
|
56,330 | 4.16 | 4.16 | 4.11 | 0 | 0 | 0 | |
| 02/06/2015 |
4.16
|
25,840 | 4.16 | 4.20 | 4.11 | 0 | 0 | 0 | |
| 01/06/2015 |
4.16
|
101,750 | 4.11 | 4.16 | 4.07 | 0 | 0 | 0 | |
| 29/05/2015 |
4.11
|
31,840 | 4.20 | 4.20 | 4.11 | 1,000 | 0 | 0.0 | |
| 28/05/2015 |
4.20
|
9,190 | 4.20 | 4.20 | 4.16 | 0 | 0 | 0 | |
| 27/05/2015 |
4.20
|
3,250 | 4.24 | 4.24 | 4.16 | 0 | 0 | 0 | |
| 26/05/2015 |
4.24
|
133,320 | 4.07 | 4.24 | 4.07 | 0 | 0 | 0 | |
| 25/05/2015 |
4.07
|
60,390 | 4.03 | 4.16 | 4.03 | 0 | 0 | 0 | |
| 22/05/2015 |
4.03
|
34,530 | 4.16 | 4.16 | 4.03 | 3,000 | 0 | 0.0 | |
| 21/05/2015 |
4.16
|
51,630 | 4.16 | 4.16 | 4.07 | 5,280 | 0 | 0.1 | |
| 20/05/2015 |
4.16
|
81,360 | 3.99 | 4.16 | 3.99 | 0 | 0 | 0 | |
| 19/05/2015 |
3.99
|
42,480 | 3.99 | 4.07 | 3.99 | 0 | 0 | 0 | |
| 18/05/2015 |
3.99
|
34,110 | 4.11 | 4.11 | 3.99 | 0 | 0 | 0 | |
| 15/05/2015 |
4.11
|
8,720 | 4.11 | 4.24 | 4.11 | 0 | 0 | 0 | |
| 14/05/2015: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 14/05/2015 |
4.11
|
4,170 | 4.11 | 4.40 | 3.91 | 0 | 0 | 0 | |
| 13/05/2015 |
4.11
|
33,190 | 4.19 | 4.19 | 4.11 | 0 | 0 | 0 | |
| 12/05/2015 |
4.19
|
18,470 | 4.19 | 4.19 | 4.11 | 0 | 0 | 0 | |
| 11/05/2015 |
4.19
|
96,310 | 4.15 | 4.19 | 4.15 | 0 | 0 | 0 | |
| 08/05/2015 |
4.15
|
53,380 | 4.08 | 4.26 | 4.08 | 0 | 0 | 0 | |
| 07/05/2015 |
4.08
|
39,800 | 4.04 | 4.08 | 4.00 | 0 | 0 | 0 | |
| 06/05/2015 |
4.04
|
49,990 | 4.04 | 4.08 | 4.00 | 0 | 0 | 0 | |
| 05/05/2015 |
4.04
|
15,330 | 4.00 | 4.04 | 3.97 | 0 | 0 | 0 | |
| 04/05/2015 |
4.00
|
38,960 | 4.08 | 4.08 | 4.00 | 0 | 0 | 0 | |
| 27/04/2015 |
4.08
|
25,130 | 4.08 | 4.08 | 4.04 | 0 | 0 | 0 | |
| 24/04/2015 |
4.08
|
3,010 | 4.08 | 4.08 | 4.04 | 0 | 0 | 0 | |
| 23/04/2015 |
4.08
|
6,650 | 4.08 | 4.08 | 4.04 | 0 | 0 | 0 | |
| 22/04/2015 |
4.08
|
1,580 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 21/04/2015 |
4.08
|
16,080 | 4.08 | 4.08 | 4.04 | 0 | 0 | 0 | |
| 20/04/2015 |
4.08
|
50,150 | 4.00 | 4.08 | 4.04 | 0 | 0 | 0 | |
| 17/04/2015 |
4.00
|
24,100 | 4.08 | 4.11 | 4.00 | 0 | 0 | 0 | |
| 16/04/2015 |
4.08
|
45,740 | 4.04 | 4.08 | 4.04 | 0 | 0 | 0 | |