| 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) |
-1.90 | -7.09% | 2,000 | -400 | 0 |
24.90
35.35
35.35
|
|
2 tháng
(2026-08-06) |
-5.70 | -18.63% | 2,700 | -600 | 0.0 |
24.90
35.35
35.35
|
|
3 tháng
(2026-07-07) |
-8 | -24.32% | 3,000 | -700 | 0.0 |
24.90
35.35
35.35
|
|
6 tháng
(2026-04-08) |
-8.40 | -25.23% | 27,500 | -800 | 0.0 |
24.90
35.35
35.35
|
|
12 tháng
(2025-10-10) |
-7.19 | -22.40% | 76,000 | -200 | 0.0 |
24.90
38.26
35.35
|
|
24 tháng
(2024-10-15) |
-0.43 | -1.69% | 312,200 | -3,900 | -0.2 |
24.90
40.99
35.35
|
|
36 tháng
(2023-10-23) |
-2.57 | -9.36% | 442,800 | -5,300 | -0.2 |
24.68
43.87
35.35
|
|
60 tháng
(2021-11-01) |
-10.04 | -28.74% | 1,230,100 | -29,820 | -19.7 |
22.15
64.25
35.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/10/2014 |
18.20
|
110 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 21/10/2014 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 20/10/2014 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 17/10/2014 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 16/10/2014 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 15/10/2014 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 14/10/2014 |
18.20
|
10 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 13/10/2014 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 10/10/2014 |
18.20
|
330 | 17.69 | 18.20 | 17.69 | 0 | 0 | 0 | |
| 09/10/2014 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 08/10/2014 |
18.20
|
4,000 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 07/10/2014 |
17.74
|
1,060 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 | |
| 06/10/2014 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 03/10/2014 |
18.70
|
10 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 02/10/2014 |
17.69
|
20 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 | |
| 01/10/2014 |
18.70
|
210 | 18.45 | 18.70 | 18.45 | 0 | 150 | 0.0 | |
| 30/09/2014 |
17.69
|
6,510 | 18.70 | 18.70 | 17.69 | 0 | 0 | 0 | |
| 29/09/2014 |
18.20
|
10 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 26/09/2014 |
17.18
|
110 | 18.20 | 18.20 | 17.18 | 0 | 0 | 0 | |
| 25/09/2014 |
18.40
|
40 | 18.45 | 18.45 | 18.40 | 0 | 0 | 0 | |
| 24/09/2014 |
19.61
|
10 | 19.61 | 19.61 | 19.61 | 0 | 0 | 0 | |
| 23/09/2014 |
18.45
|
10 | 18.45 | 18.45 | 18.45 | 0 | 0 | 0 | |
| 22/09/2014 |
17.74
|
2,260 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 | |
| 19/09/2014 |
17.74
|
0 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 | |
| 18/09/2014 |
17.74
|
5,620 | 18.45 | 18.45 | 17.74 | 0 | 0 | 0 | |
| 17/09/2014 |
18.80
|
10 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 16/09/2014 |
17.79
|
920 | 17.69 | 17.79 | 17.69 | 0 | 0 | 0 | |
| 15/09/2014 |
17.69
|
100 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 | |
| 12/09/2014 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 11/09/2014 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 10/09/2014 |
17.84
|
230 | 17.69 | 17.84 | 17.69 | 0 | 0 | 0 | |
| 09/09/2014 |
17.84
|
10 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 08/09/2014 |
18.20
|
7,410 | 17.69 | 18.20 | 17.44 | 0 | 0 | 0 | |
| 05/09/2014 |
17.69
|
1,640 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 | |
| 04/09/2014 |
17.18
|
70 | 17.29 | 17.29 | 17.03 | 0 | 0 | 0 | |
| 03/09/2014 |
17.49
|
770 | 18.20 | 18.20 | 17.49 | 50 | 0 | 0.0 | |
| 29/08/2014 |
18.80
|
10 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 28/08/2014 |
17.64
|
60 | 16.93 | 17.64 | 16.93 | 0 | 0 | 0 | |
| 27/08/2014 |
17.13
|
0 | 17.13 | 17.13 | 17.13 | 0 | 0 | 0 | |
| 26/08/2014 |
17.13
|
210 | 16.48 | 17.13 | 16.48 | 0 | 0 | 0 | |
| 25/08/2014 |
16.48
|
10 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 | |
| 22/08/2014 |
17.69
|
0 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 | |
| 21/08/2014 |
17.69
|
0 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 | |
| 20/08/2014 |
17.69
|
800 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 | |
| 19/08/2014 |
17.69
|
5,200 | 16.02 | 18.20 | 16.02 | 0 | 5,130 | -0.2 | |
| 18/08/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 18/08/2014 |
17.18
|
1,210 | 17.69 | 17.69 | 17.18 | 0 | 1,110 | 0.0 | |
| 15/08/2014 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
| 14/08/2014 |
16.68
|
90 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
| 13/08/2014 |
16.19
|
8,020 | 16.19 | 16.19 | 16.19 | 0 | 0 | 0 | |
| 12/08/2014 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
| 11/08/2014 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
| 08/08/2014 |
16.68
|
90 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
| 07/08/2014 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
| 06/08/2014 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
| 05/08/2014 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
| 04/08/2014 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
| 01/08/2014 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
| 31/07/2014 |
16.68
|
1,050 | 17.17 | 17.17 | 16.68 | 0 | 0 | 0 | |
| 30/07/2014 |
17.17
|
40 | 16.92 | 17.17 | 16.92 | 0 | 0 | 0 | |
| 29/07/2014 |
17.17
|
10 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 | |
| 28/07/2014 |
16.19
|
60 | 16.19 | 16.19 | 16.19 | 0 | 0 | 0 | |
| 25/07/2014 |
16.19
|
0 | 16.19 | 16.19 | 16.19 | 0 | 0 | 0 | |
| 24/07/2014 |
16.19
|
0 | 16.19 | 16.19 | 16.19 | 0 | 0 | 0 | |
| 23/07/2014 |
16.19
|
0 | 16.19 | 16.19 | 16.19 | 0 | 0 | 0 | |
| 22/07/2014 |
16.19
|
0 | 16.19 | 16.19 | 16.19 | 0 | 0 | 0 | |
| 21/07/2014 |
16.19
|
0 | 16.19 | 16.19 | 16.19 | 0 | 0 | 0 | |
| 18/07/2014 |
16.19
|
0 | 16.19 | 16.19 | 16.19 | 0 | 0 | 0 | |
| 17/07/2014 |
16.19
|
50 | 16.19 | 16.19 | 16.19 | 0 | 0 | 0 | |
| 16/07/2014 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
| 15/07/2014 |
15.21
|
630 | 15.16 | 15.21 | 15.16 | 0 | 0 | 0 | |
| 14/07/2014 |
14.23
|
10 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
| 11/07/2014 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
| 10/07/2014 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
| 09/07/2014 |
15.21
|
1,730 | 14.72 | 15.21 | 14.72 | 0 | 1,720 | -0.1 | |
| 08/07/2014 |
14.72
|
840 | 14.91 | 14.91 | 14.72 | 0 | 0 | 0 | |
| 07/07/2014 |
14.91
|
10 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 | |
| 04/07/2014 |
15.99
|
10 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
| 03/07/2014 |
17.17
|
10 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 | |
| 02/07/2014 |
16.19
|
300 | 16.19 | 16.19 | 16.19 | 0 | 0 | 0 | |
| 01/07/2014 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
| 30/06/2014 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
| 27/06/2014 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
| 26/06/2014 |
15.75
|
10 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
| 25/06/2014 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
| 24/06/2014 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
| 23/06/2014 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
| 20/06/2014 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
| 19/06/2014 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
| 18/06/2014 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
| 17/06/2014 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
| 16/06/2014 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
| 13/06/2014 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
| 12/06/2014 |
14.72
|
1,850 | 15.70 | 15.70 | 14.72 | 0 | 1,000 | 0.0 | |
| 11/06/2014 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 10/06/2014 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 09/06/2014 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 06/06/2014 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 05/06/2014 |
15.70
|
510 | 16.68 | 16.68 | 15.70 | 0 | 0 | 0 | |
| 04/06/2014 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 03/06/2014 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |