| 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 | 0% | 600 | 0 | 0 |
17.80
19
17.80
|
|
2 tháng
(2026-07-20) |
-0.30 | -1.66% | 2,000 | 0 | 0 |
15.50
19
17.80
|
|
3 tháng
(2026-06-22) |
-2.30 | -11.44% | 7,500 | 0 | 0 |
15.50
22.40
17.80
|
|
6 tháng
(2026-03-23) |
-4.20 | -19.09% | 50,500 | -400 | 0.0 |
15.50
24
17.80
|
|
12 tháng
(2025-09-23) |
3.56 | 25.03% | 373,000 | -300 | 0.0 |
11.68
38.30
17.80
|
|
24 tháng
(2024-09-30) |
5.06 | 39.72% | 431,720 | -200 | 0.0 |
10.88
38.30
17.80
|
|
36 tháng
(2023-10-04) |
6.95 | 64.10% | 442,019 | -200 | 0.0 |
9.34
38.30
17.80
|
|
60 tháng
(2021-10-14) |
7.09 | 66.23% | 552,989 | -200 | 0.0 |
7.38
38.30
17.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/04/2015 |
4.99
|
500 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 16/04/2015 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 15/04/2015 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 14/04/2015 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 13/04/2015 |
4.99
|
100 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 10/04/2015 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 09/04/2015 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 08/04/2015 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 07/04/2015 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 06/04/2015 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 03/04/2015 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 02/04/2015 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 01/04/2015 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 31/03/2015 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 30/03/2015 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 27/03/2015 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 26/03/2015 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 25/03/2015 |
4.99
|
100 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 24/03/2015 |
4.99
|
1,000 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 23/03/2015 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
| 20/03/2015 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
| 19/03/2015 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
| 18/03/2015 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
| 17/03/2015 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
| 16/03/2015 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
| 13/03/2015 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
| 12/03/2015 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
| 11/03/2015: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 11/03/2015 |
4.81
|
1,100 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
| 10/03/2015 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
| 09/03/2015 |
4.45
|
2,000 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
| 06/03/2015 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
| 05/03/2015 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
| 04/03/2015 |
4.77
|
100 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
| 03/03/2015 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
| 02/03/2015 |
4.39
|
200 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
| 27/02/2015 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
| 26/02/2015 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
| 25/02/2015 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
| 24/02/2015 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
| 13/02/2015 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
| 12/02/2015 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
| 11/02/2015 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
| 10/02/2015 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
| 09/02/2015 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
| 06/02/2015 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
| 05/02/2015 |
4.39
|
7,000 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
| 04/02/2015 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
| 03/02/2015 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
| 02/02/2015 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
| 30/01/2015 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
| 29/01/2015 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
| 28/01/2015 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
| 27/01/2015 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
| 26/01/2015 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
| 23/01/2015 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
| 22/01/2015 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
| 21/01/2015 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
| 20/01/2015 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
| 19/01/2015 |
4.26
|
100 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
| 16/01/2015 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
| 15/01/2015 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
| 14/01/2015 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
| 13/01/2015 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
| 12/01/2015 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
| 09/01/2015 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
| 08/01/2015 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
| 07/01/2015 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
| 06/01/2015 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
| 05/01/2015 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
| 31/12/2014 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
| 30/12/2014 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
| 29/12/2014 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
| 26/12/2014 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
| 25/12/2014 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
| 24/12/2014 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
| 23/12/2014 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
| 22/12/2014 |
4.26
|
1,800 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
| 19/12/2014 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
| 18/12/2014 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
| 17/12/2014 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
| 16/12/2014 |
4.26
|
100 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
| 15/12/2014 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
| 12/12/2014 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
| 11/12/2014 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
| 10/12/2014 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
| 09/12/2014 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
| 08/12/2014 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
| 05/12/2014 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
| 04/12/2014 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
| 03/12/2014 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
| 02/12/2014 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
| 01/12/2014 |
4.71
|
100 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
| 28/11/2014 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
| 27/11/2014 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
| 26/11/2014 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
| 25/11/2014 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
| 24/11/2014 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
| 21/11/2014 |
4.55
|
300 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
| 20/11/2014 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
| 19/11/2014 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |