| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-2.10 | -21.76% | 9,800 | -400 | 0.0 |
7.26
9.65
7.55
|
|
2 tháng
(2026-08-06) |
0.10 | 1.34% | 33,400 | -400 | 0.0 |
7.26
9.70
7.55
|
|
3 tháng
(2026-07-07) |
-0.19 | -2.45% | 36,100 | -400 | 0.0 |
7.26
9.70
7.55
|
|
6 tháng
(2026-04-08) |
-0.35 | -4.43% | 46,100 | -400 | 0.0 |
7.26
9.70
7.55
|
|
12 tháng
(2025-10-10) |
-0.54 | -6.67% | 450,700 | -400 | 0.0 |
7.26
10.95
7.55
|
|
24 tháng
(2024-10-15) |
-1.95 | -20.53% | 984,600 | -2,400 | 0.0 |
7.26
10.95
7.55
|
|
36 tháng
(2023-10-23) |
-1.37 | -15.36% | 1,603,800 | -29,600 | -0.2 |
7.26
11.56
7.55
|
|
60 tháng
(2021-11-01) |
-4.08 | -35.09% | 2,854,300 | -37,000 | -0.5 |
6.73
16.10
7.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/10/2014 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
| 20/10/2014 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
| 17/10/2014 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
| 16/10/2014 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
| 15/10/2014 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
| 14/10/2014 |
5.33
|
120 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
| 13/10/2014 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 10/10/2014 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 09/10/2014 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 08/10/2014 |
5.25
|
1,000 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 07/10/2014 |
5.48
|
10 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
| 06/10/2014 |
5.48
|
90 | 5.48 | 5.48 | 5.48 | 90 | 0 | 0.0 | |
| 03/10/2014 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
| 02/10/2014 |
5.48
|
10 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
| 01/10/2014 |
5.52
|
1,200 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 30/09/2014 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 29/09/2014 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 26/09/2014 |
5.18
|
800 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 25/09/2014 |
5.18
|
2,110 | 5.14 | 5.18 | 5.14 | 0 | 0 | 0 | |
| 24/09/2014 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 23/09/2014 |
5.10
|
2,180 | 4.95 | 5.10 | 4.95 | 0 | 0 | 0 | |
| 22/09/2014 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 19/09/2014 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 18/09/2014 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 17/09/2014 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 16/09/2014 |
5.18
|
2,520 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 15/09/2014 |
5.10
|
2,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 12/09/2014 |
5.10
|
13,000 | 5.18 | 5.18 | 5.10 | 0 | 0 | 0 | |
| 11/09/2014 |
5.18
|
5,320 | 5.18 | 5.25 | 5.18 | 0 | 0 | 0 | |
| 10/09/2014 |
5.33
|
5,170 | 4.80 | 5.33 | 4.80 | 0 | 0 | 0 | |
| 09/09/2014 |
5.14
|
8,590 | 5.02 | 5.14 | 5.02 | 0 | 0 | 0 | |
| 08/09/2014 |
4.95
|
2,000 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
| 05/09/2014 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
| 04/09/2014 |
4.91
|
20 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
| 03/09/2014 |
5.25
|
2,100 | 5.18 | 5.25 | 5.18 | 0 | 0 | 0 | |
| 29/08/2014 |
5.21
|
10 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 28/08/2014 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 27/08/2014 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 26/08/2014 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 25/08/2014 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 22/08/2014 |
5.25
|
200 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 21/08/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 20/08/2014 |
5.14
|
1,790 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 19/08/2014 |
5.18
|
1,160 | 5.14 | 5.18 | 5.14 | 0 | 0 | 0 | |
| 18/08/2014 |
5.18
|
2,000 | 5.25 | 5.25 | 5.18 | 0 | 0 | 0 | |
| 15/08/2014 |
5.18
|
2,800 | 5.14 | 5.18 | 5.14 | 0 | 0 | 0 | |
| 14/08/2014 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 13/08/2014 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 12/08/2014 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 11/08/2014 |
5.18
|
18,200 | 5.14 | 5.18 | 5.14 | 0 | 5,270 | -0.1 | |
| 08/08/2014 |
5.18
|
3,220 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 07/08/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 06/08/2014 |
5.14
|
5,260 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 05/08/2014 |
5.14
|
50 | 4.95 | 5.14 | 4.95 | 0 | 0 | 0 | |
| 04/08/2014 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 01/08/2014 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 31/07/2014 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 30/07/2014 |
5.25
|
10 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 29/07/2014 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
| 28/07/2014 |
4.95
|
18,000 | 5.02 | 5.02 | 4.95 | 0 | 0 | 0 | |
| 25/07/2014 |
5.18
|
7,000 | 5.25 | 5.25 | 5.18 | 0 | 0 | 0 | |
| 24/07/2014 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
| 23/07/2014 |
5.37
|
3,700 | 5.14 | 5.37 | 5.14 | 0 | 1,000 | 0.0 | |
| 22/07/2014 |
5.33
|
90 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
| 21/07/2014 |
5.10
|
2,100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 18/07/2014 |
5.10
|
1,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 17/07/2014 |
5.48
|
10 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
| 16/07/2014 |
5.14
|
110 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 15/07/2014 |
5.14
|
470 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 14/07/2014 |
5.33
|
50 | 4.99 | 5.33 | 4.99 | 0 | 0 | 0 | |
| 11/07/2014 |
5.33
|
5,000 | 5.14 | 5.33 | 5.14 | 0 | 0 | 0 | |
| 10/07/2014 |
5.14
|
500 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 09/07/2014 |
5.14
|
2,110 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 08/07/2014 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 07/07/2014 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 04/07/2014 |
5.52
|
9,310 | 5.25 | 5.52 | 5.25 | 0 | 0 | 0 | |
| 03/07/2014 |
5.29
|
120 | 5.44 | 5.44 | 5.06 | 0 | 0 | 0 | |
| 02/07/2014: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
| 02/07/2014 |
5.41
|
10 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 01/07/2014 |
5.10
|
10,620 | 4.89 | 5.10 | 4.89 | 6,270 | 0 | 0.1 | |
| 30/06/2014 |
4.89
|
5,190 | 4.92 | 4.92 | 4.89 | 0 | 0 | 0 | |
| 27/06/2014 |
4.82
|
70 | 4.78 | 4.82 | 4.78 | 0 | 0 | 0 | |
| 26/06/2014 |
4.71
|
140 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
| 25/06/2014 |
4.68
|
1,700 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 24/06/2014 |
4.78
|
5,290 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
| 23/06/2014 |
4.78
|
2,400 | 4.92 | 4.92 | 4.78 | 0 | 0 | 0 | |
| 20/06/2014 |
4.71
|
210 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
| 19/06/2014 |
4.71
|
810 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
| 18/06/2014 |
4.85
|
20 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
| 17/06/2014 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
| 16/06/2014 |
4.92
|
10 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
| 13/06/2014 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
| 12/06/2014 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
| 11/06/2014 |
4.75
|
10 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
| 10/06/2014 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
| 09/06/2014 |
4.57
|
2,450 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
| 06/06/2014 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
| 05/06/2014 |
4.57
|
250 | 4.26 | 4.57 | 4.26 | 0 | 0 | 0 | |
| 04/06/2014 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
| 03/06/2014 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
| 02/06/2014 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |