| 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) |
-0.20 | -2.99% | 8,300 | -600 | 0.0 |
6.20
11
6.50
|
|
2 tháng
(2026-07-20) |
-3.40 | -34.34% | 13,300 | -600 | 0.0 |
6.20
11
6.50
|
|
3 tháng
(2026-06-22) |
-3.40 | -34.34% | 13,800 | -600 | 0.0 |
6.20
11
6.50
|
|
6 tháng
(2026-03-23) |
-3.40 | -34.34% | 23,500 | -600 | 0.0 |
6.20
11
6.50
|
|
12 tháng
(2025-09-23) |
-6.79 | -51.10% | 64,300 | 300 | 0.0 |
6.20
13.29
6.50
|
|
24 tháng
(2024-09-30) |
-7.73 | -54.31% | 170,040 | 400 | 0.0 |
5.68
17.42
6.50
|
|
36 tháng
(2023-10-04) |
-10.83 | -62.50% | 376,871 | -26,373 | -0.5 |
5.07
22.48
6.50
|
|
60 tháng
(2021-10-14) |
-21.57 | -76.84% | 1,490,191 | -27,117 | -0.5 |
4.67
28.79
6.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/04/2015 |
6.95
|
11,700 | 7.32 | 8.05 | 6.95 | 0 | 0 | 0 | |
| 16/04/2015 |
7.32
|
2,400 | 7.28 | 8.01 | 7.32 | 0 | 0 | 0 | |
| 15/04/2015 |
7.28
|
300 | 7.12 | 7.28 | 6.95 | 0 | 0 | 0 | |
| 14/04/2015 |
7.12
|
1,100 | 6.95 | 7.65 | 7.12 | 0 | 0 | 0 | |
| 13/04/2015 |
6.95
|
100 | 7.28 | 7.28 | 6.95 | 0 | 0 | 0 | |
| 10/04/2015 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 09/04/2015 |
7.28
|
1,400 | 6.95 | 7.65 | 6.62 | 0 | 0 | 0 | |
| 08/04/2015 |
6.95
|
5,100 | 6.95 | 7.65 | 6.95 | 0 | 0 | 0 | |
| 07/04/2015 |
6.95
|
900 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 06/04/2015 |
6.95
|
20,000 | 6.95 | 7.65 | 6.29 | 0 | 0 | 0 | |
| 03/04/2015 |
6.95
|
5,100 | 7.12 | 7.81 | 6.95 | 0 | 0 | 0 | |
| 02/04/2015 |
7.12
|
5,100 | 6.95 | 7.65 | 7.12 | 0 | 0 | 0 | |
| 01/04/2015 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 31/03/2015 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 30/03/2015 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 27/03/2015 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 26/03/2015 |
6.95
|
200 | 7.62 | 7.95 | 6.95 | 0 | 0 | 0 | |
| 25/03/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 24/03/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 23/03/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 20/03/2015 |
7.62
|
200 | 7.28 | 8.01 | 7.62 | 0 | 0 | 0 | |
| 19/03/2015 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 18/03/2015 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 17/03/2015 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 16/03/2015 |
7.28
|
20,000 | 6.62 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 13/03/2015 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 12/03/2015 |
6.62
|
300 | 7.12 | 7.81 | 6.62 | 0 | 0 | 0 | |
| 11/03/2015 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 10/03/2015 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 09/03/2015 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 06/03/2015 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 05/03/2015 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 04/03/2015 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 03/03/2015 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 02/03/2015 |
7.12
|
100 | 7.62 | 7.62 | 7.12 | 0 | 0 | 0 | |
| 27/02/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 26/02/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 25/02/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 24/02/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 13/02/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 12/02/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 11/02/2015 |
7.62
|
1,000 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 10/02/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 09/02/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 06/02/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 05/02/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 04/02/2015 |
7.62
|
100 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 03/02/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 02/02/2015 |
7.62
|
100 | 8.44 | 8.44 | 7.62 | 0 | 0 | 0 | |
| 30/01/2015 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 29/01/2015 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 28/01/2015 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 27/01/2015 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 26/01/2015 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 23/01/2015 |
8.44
|
100 | 7.78 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 22/01/2015 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 21/01/2015 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 20/01/2015 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 19/01/2015 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 16/01/2015 |
7.78
|
1,100 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 15/01/2015 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 14/01/2015 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 13/01/2015 |
7.78
|
3,000 | 7.62 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 12/01/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 09/01/2015 |
7.62
|
1,000 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 08/01/2015 |
7.62
|
200 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 07/01/2015 |
7.62
|
1,000 | 7.45 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 06/01/2015 |
7.45
|
200 | 7.28 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 05/01/2015 |
7.28
|
100 | 6.62 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 31/12/2014 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 30/12/2014 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 29/12/2014 |
6.62
|
100 | 7.28 | 7.28 | 6.62 | 0 | 0 | 0 | |
| 26/12/2014 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 25/12/2014 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 24/12/2014 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 23/12/2014 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 22/12/2014 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 19/12/2014 |
7.28
|
100 | 7.95 | 7.95 | 7.28 | 0 | 0 | 0 | |
| 18/12/2014 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 17/12/2014 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 16/12/2014 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 15/12/2014 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 12/12/2014 |
7.95
|
100 | 8.44 | 8.44 | 7.95 | 0 | 0 | 0 | |
| 11/12/2014 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 10/12/2014 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 09/12/2014 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 08/12/2014 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 05/12/2014 |
8.44
|
100 | 7.95 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 04/12/2014 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 03/12/2014 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 02/12/2014 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 01/12/2014 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 28/11/2014 |
7.95
|
100 | 8.08 | 8.08 | 7.95 | 0 | 0 | 0 | |
| 27/11/2014 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 26/11/2014: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 26/11/2014 |
8.08
|
0 | 7.42 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 25/11/2014 |
7.42
|
0 | 8.02 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 24/11/2014 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 21/11/2014 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 20/11/2014 |
8.02
|
2,100 | 7.30 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 19/11/2014 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |