| 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 | -19.23% | 5,400 | 0 | 0 |
8.30
10.40
8.30
|
|
2 tháng
(2026-08-06) |
-0.60 | -6.67% | 28,100 | 0 | 0 |
7.90
10.50
8.30
|
|
3 tháng
(2026-07-07) |
-0.40 | -4.55% | 274,500 | 0 | 0 |
7.90
10.70
8.30
|
|
6 tháng
(2026-04-08) |
-0.30 | -3.45% | 410,900 | 0 | 0 |
6.50
10.70
8.30
|
|
12 tháng
(2025-10-10) |
2.10 | 33.33% | 1,727,600 | -14,400 | -0.1 |
5.70
11.20
8.30
|
|
24 tháng
(2024-10-15) |
0.97 | 13.08% | 2,760,436 | -14,400 | -0.1 |
5.70
11.20
8.30
|
|
36 tháng
(2023-10-23) |
0.30 | 3.76% | 3,785,092 | -14,400 | -0.1 |
5.70
11.20
8.30
|
|
60 tháng
(2021-11-01) |
-5.44 | -39.30% | 15,392,948 | -15,320 | -0.1 |
5.70
20.45
8.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/10/2014 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
| 15/10/2014 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
| 14/10/2014 |
4.92
|
300 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
| 13/10/2014 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 10/10/2014 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 09/10/2014 |
5.03
|
400 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 08/10/2014 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 | |
| 07/10/2014 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 | |
| 06/10/2014 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 | |
| 03/10/2014 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 | |
| 02/10/2014 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 | |
| 01/10/2014 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 | |
| 30/09/2014 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 | |
| 29/09/2014 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 | |
| 26/09/2014 |
4.84
|
300 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 | |
| 25/09/2014 |
5.11
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 24/09/2014 |
5.11
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 23/09/2014 |
5.11
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 22/09/2014 |
5.11
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 19/09/2014 |
5.11
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 18/09/2014 |
5.11
|
1,000 | 4.92 | 5.11 | 4.92 | 0 | 0 | 0 | |
| 17/09/2014 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
| 16/09/2014 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
| 15/09/2014 |
4.98
|
100 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
| 12/09/2014 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
| 11/09/2014 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
| 10/09/2014 |
4.55
|
100 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
| 09/09/2014 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 08/09/2014 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 05/09/2014 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 04/09/2014 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 03/09/2014 |
5.01
|
400 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 29/08/2014 |
5.03
|
900 | 5.01 | 5.03 | 5.01 | 0 | 0 | 0 | |
| 28/08/2014 |
5.01
|
100 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 27/08/2014 |
5.09
|
400 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 26/08/2014 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 25/08/2014 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 22/08/2014 |
5.09
|
300 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 21/08/2014 |
4.90
|
1,000 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
| 20/08/2014 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
| 19/08/2014 |
4.90
|
300 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
| 18/08/2014 |
4.71
|
100 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
| 15/08/2014 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 14/08/2014 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 13/08/2014 |
4.30
|
1,000 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 12/08/2014 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 200 | 0 | 0.0 | |
| 11/08/2014 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
| 08/08/2014 |
4.76
|
700 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
| 07/08/2014 |
4.84
|
500 | 4.60 | 4.84 | 4.60 | 0 | 0 | 0 | |
| 06/08/2014 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 05/08/2014 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 04/08/2014 |
4.60
|
100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 01/08/2014 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
| 31/07/2014 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
| 30/07/2014 |
4.46
|
100 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
| 29/07/2014 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
| 28/07/2014 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
| 25/07/2014 |
4.46
|
100 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
| 24/07/2014 |
5.74
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
| 23/07/2014 |
5.74
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
| 22/07/2014 |
5.74
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
| 21/07/2014 |
5.74
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
| 18/07/2014 |
5.74
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
| 17/07/2014 |
5.74
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
| 16/07/2014 |
5.74
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
| 15/07/2014 |
5.74
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
| 14/07/2014 |
5.74
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
| 11/07/2014 |
5.74
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
| 10/07/2014 |
5.74
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
| 09/07/2014 |
5.74
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
| 08/07/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/0.3 (Volume + 30%, Ratio=0.30) Thưởng cổ phiếu / Chia tách cổ phiếu: 1/0.5 (Volume + 50%, Ratio=0.50) | |||||||||
| 08/07/2014 |
5.74
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
| 07/07/2014 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
| 04/07/2014 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
| 03/07/2014 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
| 02/07/2014 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
| 01/07/2014 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
| 30/06/2014 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
| 27/06/2014 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
| 26/06/2014 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
| 25/06/2014 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
| 24/06/2014 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
| 23/06/2014 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
| 20/06/2014 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
| 19/06/2014 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
| 18/06/2014 |
3.19
|
100 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
| 17/06/2014 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
| 16/06/2014 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
| 13/06/2014 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
| 12/06/2014 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
| 11/06/2014 |
3.52
|
900 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
| 10/06/2014 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
| 09/06/2014 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
| 06/06/2014 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
| 05/06/2014 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
| 04/06/2014 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
| 03/06/2014 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
| 02/06/2014 |
3.91
|
700 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
| 30/05/2014 |
4.00
|
600 | 3.91 | 4.00 | 3.88 | 0 | 0 | 0 | |
| 29/05/2014 |
3.85
|
400 | 3.91 | 3.91 | 3.85 | 0 | 0 | 0 | |
| 28/05/2014 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |