| 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) |
0.85 | 8.10% | 60,000 | 0 | 0 |
10.50
11.50
11.40
|
|
2 tháng
(2026-07-20) |
0.68 | 6.33% | 74,100 | 0 | 0 |
10.37
11.50
11.40
|
|
3 tháng
(2026-06-22) |
0.42 | 3.78% | 98,700 | 0 | 0 |
9.23
11.78
11.40
|
|
6 tháng
(2026-03-23) |
1.73 | 17.93% | 264,900 | 0 | 0 |
8.79
11.78
11.40
|
|
12 tháng
(2025-09-23) |
2.17 | 23.55% | 570,500 | 0 | 0 |
8.70
11.78
11.40
|
|
24 tháng
(2024-09-30) |
2.30 | 25.25% | 1,400,563 | -924 | 0.0 |
6.98
11.78
11.40
|
|
36 tháng
(2023-10-04) |
0.26 | 2.32% | 1,989,623 | -984 | 0.0 |
6.98
11.78
11.40
|
|
60 tháng
(2021-10-14) |
-9.69 | -45.94% | 10,856,232 | -984 | 0.3 |
6.98
36.08
11.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/11/2014 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 17/11/2014 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 14/11/2014 |
5.29
|
1,000 | 5.29 | 5.42 | 5.29 | 0 | 0 | 0 | |
| 13/11/2014 |
5.29
|
8,300 | 5.25 | 5.47 | 5.29 | 0 | 0 | 0 | |
| 12/11/2014 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 11/11/2014 |
5.25
|
300 | 5.42 | 5.42 | 5.25 | 0 | 0 | 0 | |
| 10/11/2014 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
| 07/11/2014 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
| 06/11/2014 |
5.42
|
3,540 | 5.42 | 5.91 | 5.42 | 0 | 0 | 0 | |
| 05/11/2014 |
5.42
|
200 | 5.38 | 5.42 | 5.42 | 0 | 0 | 0 | |
| 04/11/2014 |
5.38
|
1,900 | 4.90 | 5.38 | 5.38 | 0 | 0 | 0 | |
| 03/11/2014 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
| 31/10/2014 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
| 30/10/2014 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
| 29/10/2014 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
| 28/10/2014 |
4.90
|
500 | 5.34 | 5.34 | 4.90 | 0 | 0 | 0 | |
| 27/10/2014 |
5.34
|
2 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
| 24/10/2014 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
| 23/10/2014 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
| 22/10/2014 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
| 21/10/2014 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
| 20/10/2014 |
5.34
|
100 | 4.86 | 5.34 | 5.34 | 0 | 0 | 0 | |
| 17/10/2014 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
| 16/10/2014 |
4.86
|
100 | 5.34 | 5.34 | 4.86 | 0 | 0 | 0 | |
| 15/10/2014 |
5.34
|
1,770 | 5.16 | 5.64 | 5.34 | 0 | 0 | 0 | |
| 14/10/2014 |
5.16
|
500 | 5.60 | 5.60 | 5.16 | 0 | 0 | 0 | |
| 13/10/2014 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 10/10/2014 |
5.60
|
700 | 5.16 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 09/10/2014 |
5.16
|
500 | 4.99 | 5.16 | 5.16 | 0 | 0 | 0 | |
| 08/10/2014 |
4.99
|
300 | 5.07 | 5.07 | 4.99 | 0 | 0 | 0 | |
| 07/10/2014 |
5.07
|
200 | 5.25 | 5.25 | 5.07 | 0 | 0 | 0 | |
| 06/10/2014 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 03/10/2014 |
5.25
|
100 | 5.47 | 5.47 | 5.25 | 0 | 0 | 0 | |
| 02/10/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
| 01/10/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
| 30/09/2014 |
5.47
|
100 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
| 29/09/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
| 26/09/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
| 25/09/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
| 24/09/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
| 23/09/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
| 22/09/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
| 19/09/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
| 18/09/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
| 17/09/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
| 16/09/2014 |
5.47
|
12 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
| 15/09/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
| 12/09/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
| 11/09/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
| 10/09/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
| 09/09/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
| 08/09/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
| 05/09/2014 |
5.47
|
20 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
| 04/09/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
| 03/09/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
| 29/08/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
| 28/08/2014 |
5.47
|
20 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
| 27/08/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
| 26/08/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
| 25/08/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
| 22/08/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
| 21/08/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
| 20/08/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
| 19/08/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
| 18/08/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
| 15/08/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
| 14/08/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
| 13/08/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
| 12/08/2014 |
5.47
|
700 | 5.25 | 5.47 | 5.47 | 0 | 0 | 0 | |
| 11/08/2014 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 08/08/2014 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 07/08/2014 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 06/08/2014 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 05/08/2014 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 04/08/2014 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 01/08/2014 |
5.25
|
80 | 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
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 29/07/2014 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 28/07/2014 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 25/07/2014 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 24/07/2014 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 23/07/2014 |
5.25
|
100 | 5.60 | 5.60 | 5.25 | 0 | 0 | 0 | |
| 22/07/2014 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 21/07/2014 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 18/07/2014 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 17/07/2014: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 17/07/2014 |
5.60
|
6,632 | 5.12 | 5.60 | 5.60 | 6,500 | 0 | 0.1 | |
| 16/07/2014 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 15/07/2014 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 14/07/2014 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 11/07/2014 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 10/07/2014 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 09/07/2014 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 08/07/2014 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 07/07/2014 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 04/07/2014 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 03/07/2014 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 02/07/2014 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 01/07/2014 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 30/06/2014 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |