| 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 | -19.05% | 567,200 | -2,601 | 0 |
7.20
10.50
7.20
|
|
2 tháng
(2026-08-05) |
-2.50 | -22.73% | 807,100 | -5,001 | 0.0 |
7.20
11
7.20
|
|
3 tháng
(2026-07-06) |
-2.50 | -22.73% | 1,087,300 | -5,101 | 0.0 |
7.20
11.10
7.20
|
|
6 tháng
(2026-04-07) |
-1.70 | -16.67% | 3,535,400 | -13,601 | -0.1 |
7.20
12.60
7.20
|
|
12 tháng
(2025-10-09) |
-0.90 | -9.57% | 8,443,100 | -34,301 | -0.3 |
7.20
12.60
7.20
|
|
24 tháng
(2024-10-14) |
0.08 | 0.99% | 20,763,815 | -116,967 | -0.9 |
6
13.40
7.20
|
|
36 tháng
(2023-10-20) |
-3.58 | -29.66% | 36,474,999 | -135,767 | -1.2 |
6
13.40
7.20
|
|
60 tháng
(2021-11-01) |
-29.50 | -77.63% | 103,849,385 | -212,823 | -0.6 |
5.42
41.50
7.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/08/2015 |
3.69
|
32,100 | 3.79 | 3.79 | 3.63 | 0 | 0 | 0 | |
| 11/08/2015 |
3.79
|
37,900 | 3.79 | 3.79 | 3.72 | 0 | 0 | 0 | |
| 10/08/2015 |
3.66
|
21,900 | 3.66 | 3.79 | 3.66 | 0 | 0 | 0 | |
| 07/08/2015 |
3.63
|
51,300 | 3.63 | 3.63 | 3.57 | 0 | 0 | 0 | |
| 06/08/2015 |
3.47
|
37,200 | 3.31 | 3.47 | 3.31 | 0 | 0 | 0 | |
| 05/08/2015 |
3.31
|
3,800 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
| 04/08/2015 |
3.35
|
10,200 | 3.19 | 3.38 | 3.19 | 0 | 0 | 0 | |
| 03/08/2015 |
3.47
|
17,800 | 3.16 | 3.47 | 3.16 | 0 | 0 | 0 | |
| 31/07/2015 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
| 30/07/2015 |
3.12
|
8,100 | 3.09 | 3.12 | 3.09 | 0 | 0 | 0 | |
| 29/07/2015 |
3.12
|
3,800 | 3.09 | 3.12 | 3.09 | 0 | 0 | 0 | |
| 28/07/2015 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
| 27/07/2015 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
| 24/07/2015 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
| 23/07/2015 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
| 22/07/2015 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
| 21/07/2015 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
| 20/07/2015 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
| 17/07/2015 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
| 16/07/2015 |
3.16
|
3,100 | 3.31 | 3.31 | 3.16 | 0 | 0 | 0 | |
| 15/07/2015 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
| 14/07/2015 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
| 13/07/2015 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
| 10/07/2015 |
3.16
|
2,000 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
| 09/07/2015 |
3.19
|
200 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
| 08/07/2015 |
3.25
|
4,500 | 3.31 | 3.31 | 3.25 | 0 | 0 | 0 | |
| 07/07/2015 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
| 06/07/2015 |
3.25
|
400 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
| 03/07/2015 |
3.19
|
200 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
| 02/07/2015 |
3.31
|
217,200 | 2.97 | 3.63 | 2.78 | 0 | 0 | 0 | |
| 01/07/2015 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
| 30/06/2015 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
| 29/06/2015 |
3.25
|
500 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
| 26/06/2015 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
| 25/06/2015 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
| 24/06/2015 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
| 23/06/2015 |
3.28
|
10,000 | 3.25 | 3.28 | 3.25 | 0 | 0 | 0 | |
| 22/06/2015 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
| 19/06/2015 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
| 18/06/2015 |
3.47
|
14,700 | 3.28 | 3.47 | 3.28 | 0 | 0 | 0 | |
| 17/06/2015 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
| 16/06/2015 |
3.28
|
17,000 | 3.31 | 3.31 | 3.28 | 0 | 0 | 0 | |
| 15/06/2015 |
3.31
|
4,000 | 3.25 | 3.31 | 3.25 | 0 | 0 | 0 | |
| 12/06/2015 |
3.03
|
900 | 3.35 | 3.35 | 3.03 | 0 | 0 | 0 | |
| 11/06/2015 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
| 10/06/2015 |
3.35
|
2,000 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
| 09/06/2015 |
3.47
|
9,000 | 3.60 | 3.60 | 3.47 | 0 | 0 | 0 | |
| 08/06/2015 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
| 05/06/2015 |
3.47
|
4,000 | 3.41 | 3.47 | 3.41 | 0 | 0 | 0 | |
| 04/06/2015 |
3.47
|
900 | 3.41 | 3.47 | 3.41 | 0 | 0 | 0 | |
| 03/06/2015 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
| 02/06/2015 |
3.41
|
1,200 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
| 01/06/2015 |
3.41
|
2,000 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
| 29/05/2015 |
3.41
|
3,000 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
| 28/05/2015 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
| 27/05/2015 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
| 26/05/2015 |
3.25
|
7,200 | 3.28 | 3.28 | 3.25 | 0 | 0 | 0 | |
| 25/05/2015 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
| 22/05/2015 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
| 21/05/2015 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
| 20/05/2015 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
| 19/05/2015 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
| 18/05/2015 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
| 15/05/2015 |
3.44
|
20 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
| 14/05/2015 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
| 13/05/2015 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
| 12/05/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) Quyền mua cổ phiếu: 100/85 Giá: 10 (Volume + 85%, Ratio=0.85) | |||||||||
| 12/05/2015 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
| 11/05/2015 |
3.14
|
2,000 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
| 08/05/2015 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
| 07/05/2015 |
3.49
|
100 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
| 06/05/2015 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
| 05/05/2015 |
3.49
|
100 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
| 04/05/2015 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
| 27/04/2015 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
| 24/04/2015 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
| 23/04/2015 |
3.17
|
100 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
| 22/04/2015 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
| 21/04/2015 |
3.00
|
1,300 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
| 20/04/2015 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
| 17/04/2015 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
| 16/04/2015 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
| 15/04/2015 |
3.02
|
100 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
| 14/04/2015 |
3.05
|
5,200 | 2.77 | 3.05 | 2.77 | 0 | 0 | 0 | |
| 13/04/2015 |
3.31
|
15,500 | 3.02 | 3.31 | 3.02 | 0 | 0 | 0 | |
| 10/04/2015 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
| 09/04/2015 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
| 08/04/2015 |
3.28
|
600 | 3.23 | 3.28 | 3.23 | 0 | 0 | 0 | |
| 07/04/2015 |
3.37
|
100 | 3.37 | 3.80 | 3.37 | 0 | 0 | 0 | |
| 06/04/2015 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
| 03/04/2015 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
| 02/04/2015 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
| 01/04/2015 |
3.69
|
100 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
| 31/03/2015 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
| 30/03/2015 |
3.37
|
1,200 | 3.63 | 3.83 | 3.37 | 0 | 0 | 0 | |
| 27/03/2015 |
3.69
|
20,000 | 3.66 | 3.69 | 3.66 | 0 | 0 | 0 | |
| 26/03/2015 |
3.66
|
29,000 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
| 25/03/2015 |
3.66
|
19,500 | 3.69 | 3.69 | 3.66 | 0 | 0 | 0 | |
| 24/03/2015 |
3.66
|
33,500 | 3.66 | 3.69 | 3.63 | 0 | 0 | 0 | |
| 23/03/2015 |
3.66
|
39,100 | 3.66 | 3.66 | 3.57 | 0 | 0 | 0 | |
| 20/03/2015 |
3.63
|
48,400 | 3.28 | 3.63 | 3.26 | 0 | 0 | 0 | |