| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-14) |
0 | 0% | 138,200 | -13,046 | 0 |
19.90
20
19.95
|
|
2 tháng
(2026-08-17) |
-1.25 | -5.90% | 183,500 | -13,046 | 0 |
19.90
21.20
19.95
|
|
3 tháng
(2026-07-16) |
-0.05 | -0.25% | 253,900 | -13,046 | 0 |
19.90
21.90
19.95
|
|
6 tháng
(2026-04-17) |
1.13 | 6.03% | 476,400 | -13,046 | 0 |
18.49
21.90
19.95
|
|
12 tháng
(2025-10-20) |
1.59 | 8.65% | 1,003,000 | -13,046 | 0 |
17.99
21.90
19.95
|
|
24 tháng
(2024-10-24) |
0.64 | 3.31% | 2,135,500 | -13,046 | 0 |
17.99
21.90
19.95
|
|
36 tháng
(2023-10-30) |
2.13 | 11.95% | 3,366,000 | -13,046 | 0 |
17.63
21.90
19.95
|
|
60 tháng
(2021-11-09) |
3.26 | 19.54% | 10,556,000 | -13,046 | 0 |
16.03
21.90
19.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/03/2015 |
6.99
|
550 | 7.57 | 7.57 | 6.99 | 0 | 0 | 0 | |
| 23/03/2015 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 20/03/2015 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 19/03/2015 |
7.08
|
4,590 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 18/03/2015 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 17/03/2015 |
7.06
|
480 | 6.71 | 7.06 | 6.71 | 0 | 0 | 0 | |
| 16/03/2015 |
7.00
|
10 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 13/03/2015 |
7.06
|
6,110 | 7.06 | 7.08 | 7.06 | 0 | 0 | 0 | |
| 12/03/2015 |
7.06
|
1,000 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 11/03/2015 |
7.06
|
40 | 6.93 | 7.06 | 6.93 | 0 | 0 | 0 | |
| 10/03/2015 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 09/03/2015 |
7.06
|
380 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 06/03/2015 |
7.06
|
310 | 7.09 | 7.09 | 7.06 | 0 | 0 | 0 | |
| 05/03/2015 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 04/03/2015 |
7.08
|
110 | 7.09 | 7.09 | 7.08 | 0 | 0 | 0 | |
| 03/03/2015 |
7.00
|
1,630 | 7.09 | 7.08 | 6.99 | 0 | 0 | 0 | |
| 02/03/2015 |
7.02
|
17,200 | 7.09 | 7.09 | 7.02 | 0 | 0 | 0 | |
| 27/02/2015 |
7.08
|
940 | 6.99 | 7.08 | 6.99 | 0 | 0 | 0 | |
| 26/02/2015 |
7.08
|
510 | 7.11 | 7.11 | 7.08 | 0 | 0 | 0 | |
| 25/02/2015 |
7.09
|
6,330 | 7.15 | 7.15 | 7.08 | 0 | 0 | 0 | |
| 24/02/2015 |
7.13
|
150 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 13/02/2015 |
7.13
|
10 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 12/02/2015 |
7.26
|
10 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 11/02/2015 |
7.26
|
100 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 10/02/2015 |
7.08
|
350 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 09/02/2015 |
7.08
|
39,510 | 7.00 | 7.08 | 7.00 | 0 | 0 | 0 | |
| 06/02/2015 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 05/02/2015 |
7.13
|
400 | 7.08 | 7.13 | 7.08 | 0 | 0 | 0 | |
| 04/02/2015 |
7.08
|
2,260 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 03/02/2015 |
7.06
|
35,320 | 6.99 | 7.08 | 6.99 | 0 | 0 | 0 | |
| 02/02/2015 |
6.99
|
220 | 7.06 | 7.06 | 6.99 | 0 | 0 | 0 | |
| 30/01/2015 |
7.08
|
10 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 29/01/2015 |
6.99
|
630 | 7.08 | 7.08 | 6.99 | 0 | 0 | 0 | |
| 28/01/2015 |
7.00
|
5,450 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 27/01/2015 |
6.99
|
410 | 7.06 | 7.08 | 6.99 | 0 | 0 | 0 | |
| 26/01/2015 |
7.06
|
50 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 23/01/2015 |
7.04
|
9,800 | 7.08 | 7.08 | 7.04 | 0 | 0 | 0 | |
| 22/01/2015 |
7.04
|
5,530 | 7.08 | 7.08 | 6.89 | 0 | 0 | 0 | |
| 21/01/2015 |
7.08
|
7,500 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 20/01/2015 |
7.06
|
5,240 | 7.08 | 7.08 | 7.00 | 0 | 0 | 0 | |
| 19/01/2015 |
7.08
|
3,640 | 7.08 | 7.08 | 7.04 | 0 | 0 | 0 | |
| 16/01/2015 |
7.09
|
760 | 7.11 | 7.11 | 7.09 | 0 | 0 | 0 | |
| 15/01/2015 |
7.06
|
830 | 7.13 | 7.13 | 7.06 | 0 | 0 | 0 | |
| 14/01/2015 |
6.99
|
3,860 | 6.99 | 7.08 | 6.99 | 0 | 0 | 0 | |
| 13/01/2015 |
6.99
|
11,810 | 7.08 | 7.08 | 6.59 | 0 | 0 | 0 | |
| 12/01/2015 |
7.08
|
8,730 | 7.08 | 7.08 | 7.06 | 0 | 0 | 0 | |
| 09/01/2015 |
7.06
|
1,530 | 7.06 | 7.08 | 7.06 | 0 | 0 | 0 | |
| 08/01/2015 |
7.06
|
53,090 | 6.89 | 7.08 | 6.80 | 0 | 0 | 0 | |
| 07/01/2015 |
7.08
|
430 | 7.00 | 7.08 | 7.00 | 0 | 0 | 0 | |
| 06/01/2015 |
6.99
|
2,730 | 6.93 | 6.99 | 6.93 | 0 | 0 | 0 | |
| 05/01/2015 |
7.08
|
58,770 | 7.06 | 7.08 | 6.99 | 0 | 0 | 0 | |
| 31/12/2014 |
7.06
|
25,570 | 7.02 | 7.08 | 7.02 | 0 | 0 | 0 | |
| 30/12/2014 |
7.02
|
11,550 | 6.97 | 7.02 | 6.97 | 0 | 0 | 0 | |
| 29/12/2014 |
6.89
|
970 | 6.89 | 6.89 | 6.50 | 0 | 0 | 0 | |
| 26/12/2014 |
6.59
|
11,490 | 7.08 | 7.08 | 6.59 | 0 | 0 | 0 | |
| 25/12/2014 |
7.08
|
85,040 | 7.02 | 7.08 | 7.02 | 0 | 0 | 0 | |
| 24/12/2014 |
7.08
|
33,500 | 7.08 | 7.08 | 7.06 | 0 | 0 | 0 | |
| 23/12/2014 |
7.08
|
1,250 | 6.89 | 7.08 | 6.89 | 0 | 0 | 0 | |
| 22/12/2014 |
7.02
|
1,250 | 6.89 | 7.08 | 6.71 | 0 | 0 | 0 | |
| 19/12/2014 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
| 18/12/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 18/12/2014 |
6.77
|
5,500 | 6.77 | 6.77 | 6.75 | 0 | 0 | 0 | |
| 17/12/2014 |
6.33
|
13,670 | 6.70 | 6.79 | 6.26 | 0 | 0 | 0 | |
| 16/12/2014 |
6.53
|
4,260 | 6.70 | 6.70 | 6.53 | 0 | 0 | 0 | |
| 15/12/2014 |
6.69
|
1,210 | 6.79 | 6.79 | 6.69 | 0 | 0 | 0 | |
| 12/12/2014 |
6.69
|
16,660 | 6.70 | 6.70 | 6.69 | 0 | 0 | 0 | |
| 11/12/2014 |
6.70
|
2,680 | 6.70 | 6.77 | 6.70 | 0 | 0 | 0 | |
| 10/12/2014 |
6.79
|
8,220 | 6.61 | 6.79 | 6.61 | 0 | 0 | 0 | |
| 09/12/2014 |
6.70
|
3,310 | 6.86 | 6.86 | 6.70 | 0 | 0 | 0 | |
| 08/12/2014 |
6.86
|
3,370 | 6.88 | 6.88 | 6.86 | 0 | 0 | 0 | |
| 05/12/2014 |
6.88
|
4,920 | 7.06 | 7.06 | 6.88 | 0 | 0 | 0 | |
| 04/12/2014 |
6.84
|
540 | 7.13 | 7.13 | 6.84 | 0 | 0 | 0 | |
| 03/12/2014 |
7.06
|
260 | 7.04 | 7.06 | 6.88 | 0 | 0 | 0 | |
| 02/12/2014 |
6.97
|
340 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 01/12/2014 |
6.70
|
310 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 28/11/2014 |
7.06
|
220 | 6.97 | 7.06 | 6.97 | 0 | 0 | 0 | |
| 27/11/2014 |
6.97
|
50 | 6.70 | 6.97 | 6.53 | 0 | 0 | 0 | |
| 26/11/2014 |
6.88
|
1,790 | 6.90 | 6.93 | 6.88 | 0 | 0 | 0 | |
| 25/11/2014 |
6.91
|
8,350 | 6.61 | 6.95 | 6.61 | 0 | 0 | 0 | |
| 24/11/2014 |
6.93
|
990 | 7.04 | 7.06 | 6.88 | 0 | 0 | 0 | |
| 21/11/2014 |
7.04
|
1,920 | 6.88 | 7.04 | 6.88 | 0 | 0 | 0 | |
| 20/11/2014 |
6.70
|
4,180 | 6.70 | 6.70 | 6.35 | 0 | 0 | 0 | |
| 19/11/2014 |
6.76
|
4,280 | 6.88 | 6.88 | 6.70 | 0 | 0 | 0 | |
| 18/11/2014 |
7.00
|
1,700 | 6.93 | 7.00 | 6.93 | 0 | 0 | 0 | |
| 17/11/2014 |
7.06
|
810 | 7.23 | 7.23 | 7.06 | 0 | 0 | 0 | |
| 14/11/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50) | |||||||||
| 14/11/2014 |
7.14
|
6,410 | 7.41 | 7.41 | 7.06 | 0 | 0 | 0 | |
| 13/11/2014 |
7.06
|
17,450 | 7.23 | 7.23 | 7.06 | 0 | 0 | 0 | |
| 12/11/2014 |
7.23
|
28,420 | 7.41 | 7.41 | 7.00 | 0 | 0 | 0 | |
| 11/11/2014 |
7.41
|
10,600 | 6.94 | 7.41 | 6.94 | 0 | 0 | 0 | |
| 10/11/2014 |
7.41
|
2,820 | 7.41 | 7.47 | 7.41 | 0 | 0 | 0 | |
| 07/11/2014 |
7.47
|
26,950 | 7.53 | 7.53 | 7.41 | 0 | 0 | 0 | |
| 06/11/2014 |
7.47
|
13,010 | 7.58 | 7.58 | 7.47 | 0 | 0 | 0 | |
| 05/11/2014 |
7.58
|
22,920 | 7.64 | 7.76 | 7.41 | 0 | 0 | 0 | |
| 04/11/2014 |
7.58
|
41,820 | 7.29 | 7.64 | 7.29 | 0 | 0 | 0 | |
| 03/11/2014 |
7.17
|
20 | 7.06 | 7.17 | 7.06 | 0 | 0 | 0 | |
| 31/10/2014 |
7.06
|
920 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 30/10/2014 |
7.06
|
1,050 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 29/10/2014 |
7.06
|
180 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 28/10/2014 |
7.06
|
250 | 6.94 | 7.06 | 6.94 | 0 | 0 | 0 | |
| 27/10/2014 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 24/10/2014 |
7.06
|
500 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |