| 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) |
1.70 | 2.72% | 8,600 | -400 | 0.0 |
55
65.80
55
|
|
2 tháng
(2026-08-10) |
-4.50 | -6.56% | 28,400 | -400 | 0.0 |
55
73.30
55
|
|
3 tháng
(2026-07-10) |
-4.51 | -6.57% | 56,900 | -13,500 | -0.9 |
55
74.90
55
|
|
6 tháng
(2026-04-13) |
-4.60 | -6.69% | 131,600 | -13,700 | -0.9 |
55
74.90
55
|
|
12 tháng
(2025-10-13) |
-4.59 | -6.68% | 682,500 | -75,800 | -5.2 |
55
74.90
55
|
|
24 tháng
(2024-10-18) |
1.46 | 2.33% | 1,356,656 | 69,401 | 6.9 |
50.89
81.20
55
|
|
36 tháng
(2023-10-24) |
12.81 | 24.97% | 2,086,120 | 153,901 | 13.5 |
43.85
81.20
55
|
|
60 tháng
(2021-11-03) |
9.50 | 17.40% | 6,151,460 | 459,201 | 28.5 |
33.87
81.20
55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/10/2014 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 16/10/2014 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 15/10/2014 |
7.57
|
100 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 14/10/2014 |
8.29
|
300 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 13/10/2014 |
7.61
|
200 | 7.53 | 7.61 | 7.53 | 0 | 0 | 0 | |
| 10/10/2014 |
8.33
|
700 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 09/10/2014 |
7.61
|
100 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
| 08/10/2014 |
8.37
|
4,300 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
| 07/10/2014 |
7.65
|
100 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 06/10/2014 |
8.66
|
800 | 8.66 | 8.66 | 7.48 | 0 | 0 | 0 | |
| 03/10/2014 |
7.89
|
100 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
| 02/10/2014 |
11.37
|
200 | 6.07 | 11.37 | 6.07 | 0 | 0 | 0 | |
| 01/10/2014 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 30/09/2014 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 29/09/2014 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 26/09/2014 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 25/09/2014 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 24/09/2014 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 23/09/2014 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 22/09/2014 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 19/09/2014 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 18/09/2014 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 17/09/2014 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 16/09/2014 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 15/09/2014 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 12/09/2014 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 11/09/2014 |
8.13
|
53 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 10/09/2014 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 09/09/2014 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 08/09/2014 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 05/09/2014 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 04/09/2014 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 03/09/2014 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 29/08/2014 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 28/08/2014 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 27/08/2014 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 26/08/2014 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 25/08/2014 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 22/08/2014 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 21/08/2014 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 20/08/2014 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 19/08/2014 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 18/08/2014 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 15/08/2014 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 14/08/2014 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 13/08/2014 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 12/08/2014 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 11/08/2014 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 08/08/2014 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 07/08/2014 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 06/08/2014 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 05/08/2014 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 04/08/2014 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 01/08/2014 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 31/07/2014 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 30/07/2014 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 29/07/2014 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 28/07/2014 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 25/07/2014 |
8.13
|
100 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 24/07/2014 |
7.44
|
100 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 23/07/2014 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 22/07/2014 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 21/07/2014 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 18/07/2014 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 17/07/2014 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 16/07/2014 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 15/07/2014 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 14/07/2014 |
8.01
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
| 11/07/2014: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 11/07/2014 |
8.01
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
| 10/07/2014 |
7.53
|
1,000 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
| 09/07/2014 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 08/07/2014 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 07/07/2014 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 04/07/2014 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 03/07/2014 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 02/07/2014 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 01/07/2014 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 30/06/2014 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 27/06/2014 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 26/06/2014 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 25/06/2014 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 24/06/2014 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 23/06/2014 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 20/06/2014 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 19/06/2014 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 18/06/2014 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 17/06/2014 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 16/06/2014 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 13/06/2014 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 12/06/2014 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 11/06/2014 |
6.84
|
100 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 10/06/2014 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 09/06/2014 |
7.53
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 06/06/2014 |
7.53
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 05/06/2014 |
7.53
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 04/06/2014 |
7.53
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 03/06/2014 |
7.53
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 02/06/2014 |
7.53
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 30/05/2014 |
7.53
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 29/05/2014 |
7.53
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |