| 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) |
|
| 17/08/2015 |
5.75
|
1,560 | 5.48 | 5.75 | 5.48 | 0 | 0 | 0 | |
| 14/08/2015 |
5.75
|
500 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
| 13/08/2015 |
5.75
|
10 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
| 12/08/2015 |
5.59
|
210 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
| 11/08/2015 |
5.48
|
4,520 | 5.75 | 5.75 | 5.48 | 0 | 0 | 0 | |
| 10/08/2015 |
5.64
|
1,000 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 07/08/2015 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 06/08/2015 |
5.70
|
1,000 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 05/08/2015 |
5.70
|
1,020 | 5.70 | 5.70 | 5.59 | 0 | 0 | 0 | |
| 04/08/2015 |
5.75
|
3,360 | 5.64 | 5.75 | 5.48 | 0 | 0 | 0 | |
| 03/08/2015 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
| 31/07/2015 |
5.59
|
560 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
| 30/07/2015 |
5.59
|
10 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
| 29/07/2015 |
5.59
|
2,130 | 5.75 | 5.75 | 5.59 | 0 | 0 | 0 | |
| 28/07/2015 |
5.64
|
4,200 | 5.64 | 5.64 | 5.59 | 0 | 0 | 0 | |
| 27/07/2015 |
5.64
|
1,000 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 24/07/2015 |
5.70
|
310 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 23/07/2015 |
5.70
|
5,000 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 22/07/2015 |
5.70
|
1,100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 21/07/2015 |
5.70
|
4,250 | 5.59 | 5.70 | 5.59 | 0 | 0 | 0 | |
| 20/07/2015 |
5.70
|
1,350 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 17/07/2015 |
5.70
|
9,600 | 5.70 | 5.75 | 5.53 | 0 | 0 | 0 | |
| 16/07/2015 |
5.64
|
11,500 | 5.70 | 5.70 | 5.59 | 0 | 0 | 0 | |
| 15/07/2015 |
5.64
|
7,520 | 5.48 | 5.75 | 5.48 | 0 | 0 | 0 | |
| 14/07/2015 |
5.70
|
4,010 | 5.70 | 5.70 | 5.59 | 0 | 0 | 0 | |
| 13/07/2015 |
5.75
|
1,610 | 5.48 | 5.75 | 5.48 | 0 | 0 | 0 | |
| 10/07/2015 |
5.80
|
2,580 | 5.70 | 5.80 | 5.48 | 0 | 0 | 0 | |
| 09/07/2015 |
5.80
|
980 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 08/07/2015 |
5.86
|
2,210 | 5.97 | 5.97 | 5.86 | 0 | 0 | 0 | |
| 07/07/2015 |
5.97
|
220 | 5.75 | 6.08 | 5.75 | 0 | 0 | 0 | |
| 06/07/2015 |
5.75
|
3,680 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
| 03/07/2015 |
5.75
|
1,400 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
| 02/07/2015 |
5.75
|
4,530 | 5.70 | 5.75 | 5.48 | 0 | 0 | 0 | |
| 01/07/2015 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
| 30/06/2015 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
| 29/06/2015 |
5.75
|
100 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
| 26/06/2015 |
5.75
|
2,000 | 5.91 | 5.91 | 5.75 | 0 | 0 | 0 | |
| 25/06/2015 |
5.86
|
3,440 | 5.59 | 5.97 | 5.42 | 0 | 0 | 0 | |
| 24/06/2015 |
5.59
|
1,990 | 5.59 | 5.59 | 5.48 | 0 | 0 | 0 | |
| 23/06/2015 |
5.59
|
5,460 | 5.48 | 5.59 | 5.48 | 0 | 0 | 0 | |
| 22/06/2015 |
5.59
|
180 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
| 19/06/2015 |
5.64
|
1,960 | 5.48 | 5.64 | 5.48 | 0 | 0 | 0 | |
| 18/06/2015 |
5.48
|
400 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
| 17/06/2015 |
5.53
|
2,810 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
| 16/06/2015 |
5.53
|
6,420 | 5.59 | 5.64 | 5.48 | 0 | 0 | 0 | |
| 15/06/2015 |
5.75
|
610 | 5.64 | 5.75 | 5.64 | 0 | 0 | 0 | |
| 12/06/2015 |
5.70
|
7,520 | 5.59 | 5.75 | 5.53 | 0 | 0 | 0 | |
| 11/06/2015 |
5.86
|
20 | 5.64 | 5.86 | 5.64 | 0 | 0 | 0 | |
| 10/06/2015 |
5.48
|
10,020 | 5.59 | 5.64 | 5.48 | 0 | 0 | 0 | |
| 09/06/2015 |
5.53
|
20 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
| 08/06/2015 |
5.59
|
5,580 | 5.53 | 5.59 | 5.48 | 0 | 0 | 0 | |
| 05/06/2015 |
5.48
|
960 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
| 04/06/2015 |
5.64
|
5,010 | 5.64 | 5.64 | 5.48 | 0 | 0 | 0 | |
| 03/06/2015 |
5.75
|
2,010 | 5.80 | 5.80 | 5.75 | 0 | 0 | 0 | |
| 02/06/2015 |
5.75
|
2,030 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
| 01/06/2015 |
5.75
|
10 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
| 29/05/2015 |
5.75
|
2,370 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
| 28/05/2015 |
5.80
|
1,400 | 5.86 | 5.86 | 5.70 | 0 | 0 | 0 | |
| 27/05/2015: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 27/05/2015 |
5.75
|
6,290 | 5.64 | 5.75 | 5.64 | 0 | 0 | 0 | |
| 26/05/2015 |
5.42
|
9,140 | 5.47 | 5.63 | 5.42 | 0 | 0 | 0 | |
| 25/05/2015 |
5.47
|
10,870 | 5.53 | 5.58 | 5.47 | 0 | 0 | 0 | |
| 22/05/2015 |
5.47
|
1,100 | 5.37 | 5.68 | 5.37 | 0 | 0 | 0 | |
| 21/05/2015 |
5.58
|
30 | 5.58 | 5.63 | 5.58 | 0 | 0 | 0 | |
| 20/05/2015 |
5.47
|
10 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
| 19/05/2015 |
5.32
|
6,820 | 5.21 | 5.47 | 5.21 | 0 | 0 | 0 | |
| 18/05/2015 |
5.32
|
20 | 5.47 | 5.47 | 5.32 | 0 | 0 | 0 | |
| 15/05/2015 |
5.42
|
10 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
| 14/05/2015 |
5.68
|
5,000 | 5.53 | 5.68 | 5.42 | 0 | 0 | 0 | |
| 13/05/2015 |
5.63
|
3,010 | 5.68 | 5.68 | 5.58 | 0 | 0 | 0 | |
| 12/05/2015 |
5.68
|
6,720 | 5.68 | 5.68 | 5.42 | 0 | 0 | 0 | |
| 11/05/2015 |
5.68
|
6,600 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
| 08/05/2015 |
5.58
|
5,850 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 07/05/2015 |
5.58
|
12,910 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 06/05/2015 |
5.68
|
32,250 | 5.73 | 5.73 | 5.42 | 0 | 0 | 0 | |
| 05/05/2015 |
5.73
|
6,000 | 5.79 | 5.79 | 5.73 | 0 | 0 | 0 | |
| 04/05/2015 |
5.79
|
2,740 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 27/04/2015 |
5.79
|
9,140 | 5.73 | 5.79 | 5.73 | 0 | 0 | 0 | |
| 24/04/2015 |
5.84
|
1,030 | 5.73 | 5.84 | 5.73 | 0 | 0 | 0 | |
| 23/04/2015 |
5.79
|
9,340 | 5.84 | 5.84 | 5.73 | 0 | 0 | 0 | |
| 22/04/2015 |
5.84
|
4,670 | 5.79 | 5.94 | 5.79 | 0 | 0 | 0 | |
| 21/04/2015 |
5.99
|
14,080 | 5.84 | 5.99 | 5.79 | 0 | 0 | 0 | |
| 20/04/2015 |
5.99
|
18,860 | 5.84 | 5.99 | 5.84 | 0 | 0 | 0 | |
| 17/04/2015 |
6.05
|
4,170 | 5.89 | 6.10 | 5.84 | 0 | 0 | 0 | |
| 16/04/2015 |
6.05
|
3,350 | 5.94 | 6.10 | 5.94 | 0 | 0 | 0 | |
| 15/04/2015 |
6.10
|
1,930 | 6.10 | 6.10 | 5.99 | 0 | 0 | 0 | |
| 14/04/2015 |
6.10
|
360 | 6.10 | 6.10 | 5.94 | 0 | 0 | 0 | |
| 13/04/2015 |
6.10
|
2,050 | 6.26 | 6.26 | 6.10 | 0 | 0 | 0 | |
| 10/04/2015 |
6.10
|
11,120 | 6.05 | 6.52 | 6.05 | 0 | 0 | 0 | |
| 09/04/2015 |
6.31
|
27,120 | 5.99 | 6.46 | 5.89 | 0 | 0 | 0 | |
| 08/04/2015 |
6.05
|
2,170 | 5.94 | 6.05 | 5.73 | 0 | 0 | 0 | |
| 07/04/2015 |
5.99
|
11,220 | 5.94 | 6.15 | 5.94 | 0 | 0 | 0 | |
| 06/04/2015 |
5.99
|
11,300 | 6.10 | 6.10 | 5.99 | 0 | 0 | 0 | |
| 03/04/2015 |
6.10
|
17,670 | 6.05 | 6.10 | 5.99 | 0 | 0 | 0 | |
| 02/04/2015 |
6.05
|
53,000 | 5.94 | 6.05 | 5.94 | 0 | 0 | 0 | |
| 01/04/2015 |
5.94
|
8,010 | 5.94 | 5.94 | 5.89 | 0 | 0 | 0 | |
| 31/03/2015 |
5.94
|
3,210 | 5.94 | 5.94 | 5.84 | 0 | 0 | 0 | |
| 30/03/2015 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 27/03/2015 |
5.99
|
800 | 5.84 | 5.99 | 5.84 | 0 | 0 | 0 | |
| 26/03/2015 |
5.99
|
100 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 25/03/2015 |
5.99
|
1,100 | 5.99 | 5.99 | 5.79 | 0 | 0 | 0 | |