| 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) |
0.70 | 11.11% | 6,500 | 0 | 0 |
6.20
7.20
7.20
|
|
2 tháng
(2026-08-05) |
-2 | -22.22% | 13,100 | -600 | 0.0 |
6.20
9
7.20
|
|
3 tháng
(2026-07-06) |
-2.90 | -29.29% | 13,100 | -600 | 0.0 |
6.20
9.90
7.20
|
|
6 tháng
(2026-04-07) |
-3 | -30% | 15,700 | -600 | 0.0 |
6.20
11
7.20
|
|
12 tháng
(2025-10-09) |
-5.83 | -45.45% | 44,400 | 300 | 0.0 |
6.20
12.83
7.20
|
|
24 tháng
(2024-10-14) |
-8.49 | -54.81% | 106,910 | 400 | 0.0 |
5.68
17.42
7.20
|
|
36 tháng
(2023-10-20) |
-5.75 | -45.12% | 323,239 | -26,373 | -0.5 |
5.07
22.48
7.20
|
|
60 tháng
(2021-11-01) |
-18.33 | -72.36% | 1,425,959 | -27,417 | -0.5 |
4.67
28.79
7.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 20/03/2015 |
7.62
|
200 | 8.01 | 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 | 7.28 | 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 | 7.81 | 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 | 7.12 | 7.12 | 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 | 7.62 | 7.62 | 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 | 8.44 | 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 | 7.78 | 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 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 06/01/2015 |
7.45
|
200 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 05/01/2015 |
7.28
|
100 | 7.28 | 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 | 6.62 | 6.62 | 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 | 7.28 | 7.28 | 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 | 7.95 | 7.95 | 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 | 8.44 | 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 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 27/11/2014 |
8.74
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 26/11/2014: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 26/11/2014 |
8.74
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 25/11/2014 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 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 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 19/11/2014 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 18/11/2014 |
7.30
|
300 | 7.26 | 7.30 | 7.26 | 0 | 0 | 0 | |
| 17/11/2014 |
8.06
|
100 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 14/11/2014 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 13/11/2014 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 12/11/2014 |
7.60
|
1,100 | 6.41 | 7.60 | 6.41 | 0 | 0 | 0 | |
| 11/11/2014 |
7.11
|
100 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 10/11/2014 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 07/11/2014 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 06/11/2014 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 05/11/2014 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 04/11/2014 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 03/11/2014 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 31/10/2014 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 30/10/2014 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 29/10/2014 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 28/10/2014 |
8.21
|
200 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 27/10/2014 |
8.15
|
5,700 | 7.69 | 8.15 | 7.69 | 0 | 0 | 0 | |
| 24/10/2014 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 23/10/2014 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 22/10/2014 |
7.69
|
15 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |