| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
1.83 | 16.36% | 4,200 | 0 | 0 |
11.17
13.50
13
|
|
2 tháng
(2026-08-10) |
1.36 | 11.70% | 4,300 | 0 | 0 |
11.17
13.50
13
|
|
3 tháng
(2026-07-10) |
1.18 | 9.94% | 7,400 | 0 | 0 |
11.17
13.50
13
|
|
6 tháng
(2026-04-13) |
1.73 | 15.40% | 85,600 | 0 | 0 |
11.17
17.04
13
|
|
12 tháng
(2025-10-13) |
-0.97 | -6.91% | 161,300 | 0 | 0 |
10.33
17.04
13
|
|
24 tháng
(2024-10-18) |
1.80 | 16.09% | 400,774 | -900 | 0.0 |
9.78
17.04
13
|
|
36 tháng
(2023-10-24) |
1.39 | 12% | 847,008 | -1,300 | 0.0 |
9.78
17.04
13
|
|
60 tháng
(2021-11-03) |
1.99 | 18.04% | 3,410,728 | 15 | 0.0 |
9.29
20.23
13
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
| 23/10/2014 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 22/10/2014 |
5.38
|
62 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
| 21/10/2014 |
5.38
|
700 | 5.47 | 5.47 | 5.38 | 0 | 0 | 0 | |
| 20/10/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
| 17/10/2014 |
5.47
|
700 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
| 16/10/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
| 15/10/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
| 14/10/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
| 10/10/2014 |
5.47
|
200 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
| 09/10/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
| 08/10/2014 |
5.47
|
35 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
| 07/10/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
| 06/10/2014 |
5.47
|
100 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
| 03/10/2014 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
| 02/10/2014 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
| 30/09/2014 |
5.28
|
1,600 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
| 29/09/2014 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
| 26/09/2014 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
| 25/09/2014 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
| 24/09/2014 |
5.28
|
1,000 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
| 23/09/2014 |
5.24
|
700 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 22/09/2014 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 19/09/2014 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 18/09/2014 |
5.01
|
175 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 17/09/2014 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
| 16/09/2014 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
| 15/09/2014 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
| 12/09/2014 |
5.28
|
2,115 | 5.24 | 5.28 | 5.24 | 0 | 0 | 0 | |
| 11/09/2014 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
| 10/09/2014 |
5.28
|
545 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
| 09/09/2014 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
| 08/09/2014 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
| 05/09/2014 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
| 04/09/2014 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
| 03/09/2014 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
| 29/08/2014 |
5.83
|
300 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
| 28/08/2014 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
| 27/08/2014 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
| 26/08/2014 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
| 25/08/2014 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
| 22/08/2014 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
| 21/08/2014 |
5.33
|
200 | 4.87 | 5.33 | 4.87 | 0 | 0 | 0 | |
| 20/08/2014 |
5.19
|
100 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 19/08/2014 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 18/08/2014 |
5.70
|
500 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 15/08/2014 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
| 14/08/2014 |
6.29
|
500 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
| 13/08/2014 |
5.92
|
600 | 5.70 | 5.92 | 5.70 | 0 | 0 | 0 | |
| 12/08/2014 |
5.47
|
1,050 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
| 11/08/2014 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 08/08/2014 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 07/08/2014 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 06/08/2014 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 05/08/2014 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 04/08/2014 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 01/08/2014 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 31/07/2014 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 30/07/2014 |
5.19
|
2,000 | 5.01 | 5.19 | 5.01 | 0 | 0 | 0 | |
| 29/07/2014 |
5.06
|
1,000 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
| 28/07/2014 |
5.24
|
1,000 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 25/07/2014 |
5.42
|
1,000 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
| 24/07/2014 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
| 23/07/2014 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
| 22/07/2014 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
| 21/07/2014 |
5.42
|
700 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
| 18/07/2014 |
5.33
|
100 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
| 17/07/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
| 16/07/2014 |
5.47
|
1,900 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
| 15/07/2014 |
5.47
|
1,700 | 5.24 | 5.47 | 5.24 | 0 | 0 | 0 | |
| 14/07/2014 |
5.47
|
500 | 5.28 | 5.47 | 5.28 | 0 | 0 | 0 | |
| 11/07/2014 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
| 10/07/2014 |
5.83
|
100 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
| 09/07/2014 |
5.33
|
3,200 | 5.33 | 5.33 | 5.33 | 0 | 3,200 | 0.0 | |
| 08/07/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 70 | 0.0 | |
| 07/07/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
| 04/07/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
| 03/07/2014 |
5.47
|
800 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
| 02/07/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 01/07/2014 |
5.24
|
1,000 | 5.24 | 5.24 | 5.24 | 0 | 1,000 | 0.0 | |
| 30/06/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
| 27/06/2014 |
5.47
|
1,200 | 5.28 | 5.47 | 5.28 | 0 | 0 | 0 | |
| 26/06/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 25/06/2014 |
5.74
|
1,300 | 5.01 | 5.74 | 4.92 | 0 | 1,000 | 0.0 | |
| 24/06/2014 |
5.24
|
4 | 5.24 | 5.24 | 5.24 | 0 | 4 | 0.0 | |
| 23/06/2014 |
5.24
|
500 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 20/06/2014 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
| 19/06/2014 |
5.56
|
90 | 5.56 | 5.56 | 5.56 | 0 | 90 | 0.0 | |
| 18/06/2014 |
5.56
|
100 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
| 17/06/2014 |
5.10
|
200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 16/06/2014 |
5.42
|
100 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
| 13/06/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 12/06/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 11/06/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 10/06/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 09/06/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 06/06/2014 |
5.74
|
100 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 05/06/2014 |
6.38
|
200 | 5.33 | 6.38 | 5.33 | 0 | 30 | 0.0 | |
| 04/06/2014 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 03/06/2014 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 02/06/2014 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |