| 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) |
-5.10 | -7.58% | 23,300 | -400 | 0.0 |
62.20
80
64.90
|
|
2 tháng
(2026-07-20) |
-3.50 | -5.33% | 57,900 | -12,900 | -0.9 |
62.20
80
64.90
|
|
3 tháng
(2026-06-22) |
-5.63 | -8.29% | 77,000 | -13,600 | -0.9 |
62.20
80
64.90
|
|
6 tháng
(2026-03-23) |
-5.19 | -7.70% | 207,200 | -14,600 | -1.0 |
55.91
80
64.90
|
|
12 tháng
(2025-09-23) |
-7.61 | -10.90% | 709,200 | -61,300 | -4.0 |
55.91
80
64.90
|
|
24 tháng
(2024-09-30) |
0.14 | 0.23% | 1,429,870 | 91,501 | 8.9 |
50.89
81.20
64.90
|
|
36 tháng
(2023-10-04) |
15.10 | 32.07% | 2,171,992 | 197,401 | 16.9 |
43.85
81.20
64.90
|
|
60 tháng
(2021-10-14) |
5.02 | 8.78% | 6,636,072 | 504,701 | 32.1 |
33.87
81.20
64.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/11/2014 |
9.30
|
3,600 | 9.22 | 9.30 | 9.22 | 0 | 0 | 0 | |
| 17/11/2014 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
| 14/11/2014 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
| 13/11/2014: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 13/11/2014 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
| 12/11/2014 |
9.22
|
100 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
| 11/11/2014 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 10/11/2014 |
9.01
|
8,200 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 07/11/2014 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 06/11/2014 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 05/11/2014 |
8.60
|
600 | 9.05 | 9.05 | 8.60 | 0 | 0 | 0 | |
| 04/11/2014 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
| 03/11/2014 |
9.09
|
200 | 7.50 | 9.09 | 7.50 | 0 | 0 | 0 | |
| 31/10/2014 |
8.32
|
100 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
| 30/10/2014 |
8.36
|
2,800 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 29/10/2014 |
8.36
|
2,800 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 28/10/2014 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 27/10/2014 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 24/10/2014 |
7.62
|
100 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 23/10/2014 |
8.28
|
100 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 22/10/2014 |
7.54
|
100 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
| 21/10/2014 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
| 20/10/2014 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
| 17/10/2014 |
6.88
|
100 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
| 16/10/2014 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 15/10/2014 |
7.66
|
100 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
| 14/10/2014 |
8.40
|
300 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 13/10/2014 |
7.70
|
200 | 7.62 | 7.70 | 7.62 | 0 | 0 | 0 | |
| 10/10/2014 |
8.44
|
700 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 09/10/2014 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 08/10/2014 |
8.48
|
4,300 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 07/10/2014 |
7.74
|
100 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 06/10/2014 |
8.77
|
800 | 8.77 | 8.77 | 7.58 | 0 | 0 | 0 | |
| 03/10/2014 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 02/10/2014 |
11.51
|
200 | 6.15 | 11.51 | 6.15 | 0 | 0 | 0 | |
| 01/10/2014 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 30/09/2014 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 29/09/2014 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 26/09/2014 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 25/09/2014 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 24/09/2014 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 23/09/2014 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 22/09/2014 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 19/09/2014 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 18/09/2014 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 17/09/2014 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 16/09/2014 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 15/09/2014 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 12/09/2014 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 11/09/2014 |
8.23
|
53 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 10/09/2014 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 09/09/2014 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 08/09/2014 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 05/09/2014 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 04/09/2014 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 03/09/2014 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 29/08/2014 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 28/08/2014 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 27/08/2014 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 26/08/2014 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 25/08/2014 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 22/08/2014 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 21/08/2014 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 20/08/2014 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 19/08/2014 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 18/08/2014 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 15/08/2014 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 14/08/2014 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 13/08/2014 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 12/08/2014 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 11/08/2014 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 08/08/2014 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 07/08/2014 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 06/08/2014 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 05/08/2014 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 04/08/2014 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 01/08/2014 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 31/07/2014 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 30/07/2014 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 29/07/2014 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 28/07/2014 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 25/07/2014 |
8.23
|
100 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 24/07/2014 |
7.54
|
100 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
| 23/07/2014 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
| 22/07/2014 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
| 21/07/2014 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
| 18/07/2014 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
| 17/07/2014 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
| 16/07/2014 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
| 15/07/2014 |
6.88
|
100 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
| 14/07/2014 |
8.11
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 11/07/2014: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 11/07/2014 |
8.11
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 10/07/2014 |
7.62
|
1,000 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 09/07/2014 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
| 08/07/2014 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
| 07/07/2014 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
| 04/07/2014 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
| 03/07/2014 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
| 02/07/2014 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
| 01/07/2014 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
| 30/06/2014 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |