| 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 | 0% | 0 | 0 | 0 |
6.60
7.10
6.90
|
|
2 tháng
(2026-07-20) |
0 | 0% | 0 | 0 | 0 |
6.60
7.10
6.90
|
|
3 tháng
(2026-06-22) |
0.83 | 13.65% | 1,900 | 0 | 0 |
6.07
7.10
6.90
|
|
6 tháng
(2026-03-23) |
0.99 | 16.76% | 3,900 | 0 | 0 |
5.10
7.10
6.90
|
|
12 tháng
(2025-09-23) |
0.68 | 10.88% | 36,400 | -200 | 0.0 |
4.93
7.10
6.90
|
|
24 tháng
(2024-09-30) |
1.83 | 36.06% | 514,737 | -14,800 | -0.1 |
4.86
7.29
6.90
|
|
36 tháng
(2023-10-04) |
1.51 | 28.03% | 556,354 | -12,300 | -0.1 |
4.58
7.29
6.90
|
|
60 tháng
(2021-10-14) |
0.67 | 10.84% | 642,265 | -10,812 | -0.1 |
4.34
7.35
6.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/11/2014 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
| 17/11/2014 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
| 14/11/2014 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
| 13/11/2014 |
4.91
|
100 | 4.87 | 4.91 | 4.91 | 0 | 0 | 0 | |
| 12/11/2014 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
| 11/11/2014 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
| 10/11/2014 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
| 07/11/2014 |
4.87
|
4,600 | 4.50 | 4.87 | 4.87 | 0 | 0 | 0 | |
| 06/11/2014 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
| 05/11/2014 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
| 04/11/2014 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
| 03/11/2014 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
| 31/10/2014 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
| 30/10/2014 |
4.50
|
900 | 4.75 | 4.75 | 4.50 | 0 | 800 | 0.0 | |
| 29/10/2014 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
| 28/10/2014 |
4.75
|
200 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
| 27/10/2014 |
4.75
|
3 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
| 24/10/2014 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
| 23/10/2014 |
4.75
|
5,166 | 4.71 | 4.75 | 4.71 | 5,000 | 5,000 | 0 | |
| 22/10/2014 |
4.71
|
31 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
| 21/10/2014 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
| 20/10/2014 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
| 17/10/2014 |
4.71
|
200 | 4.91 | 4.91 | 4.71 | 5,100 | 5,000 | 0.0 | |
| 16/10/2014 |
4.91
|
5,100 | 4.91 | 4.91 | 4.91 | 5,100 | 5,000 | 0.0 | |
| 15/10/2014: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 15/10/2014 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
| 14/10/2014 |
4.91
|
6,200 | 5.07 | 5.07 | 4.91 | 6,100 | 6,200 | 0.0 | |
| 13/10/2014 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
| 10/10/2014 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
| 09/10/2014 |
5.07
|
7,920 | 5.46 | 5.46 | 5.07 | 7,900 | 3,600 | 0.1 | |
| 08/10/2014 |
5.46
|
227 | 5.58 | 5.58 | 5.46 | 0 | 200 | 0.0 | |
| 07/10/2014 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 06/10/2014 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 03/10/2014 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 02/10/2014 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 01/10/2014 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 30/09/2014 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 29/09/2014 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 26/09/2014 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 25/09/2014 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 24/09/2014 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 23/09/2014 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 22/09/2014 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 19/09/2014 |
5.58
|
200 | 5.07 | 5.58 | 5.58 | 200 | 0 | 0.0 | |
| 18/09/2014 |
5.07
|
800 | 5.15 | 5.15 | 5.07 | 800 | 0 | 0.0 | |
| 17/09/2014 |
5.15
|
4,000 | 4.68 | 5.15 | 4.68 | 4,000 | 0 | 0.1 | |
| 16/09/2014 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 15/09/2014 |
4.68
|
1,500 | 4.52 | 4.87 | 4.68 | 1,200 | 0 | 0.0 | |
| 12/09/2014 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
| 11/09/2014 |
4.52
|
700 | 4.48 | 4.68 | 4.52 | 700 | 0 | 0.0 | |
| 10/09/2014 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
| 09/09/2014 |
4.48
|
1,100 | 4.60 | 4.60 | 4.48 | 1,100 | 0 | 0.0 | |
| 08/09/2014 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 05/09/2014 |
4.60
|
800 | 4.48 | 4.60 | 4.56 | 800 | 0 | 0.0 | |
| 04/09/2014 |
4.48
|
200 | 4.29 | 4.48 | 4.48 | 200 | 0 | 0.0 | |
| 03/09/2014 |
4.29
|
3,200 | 4.29 | 4.68 | 4.29 | 1,000 | 2,100 | 0.0 | |
| 29/08/2014 |
4.29
|
3,600 | 4.29 | 4.29 | 4.29 | 1,500 | 0 | 0.0 | |
| 28/08/2014 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
| 27/08/2014 |
4.29
|
400 | 4.48 | 4.48 | 4.29 | 1,000 | 0 | 0.0 | |
| 26/08/2014 |
4.48
|
1,200 | 4.29 | 4.48 | 4.29 | 1,000 | 0 | 0.0 | |
| 25/08/2014 |
4.29
|
100 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
| 22/08/2014 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
| 21/08/2014 |
4.29
|
100 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
| 20/08/2014 |
4.29
|
1,300 | 3.90 | 4.29 | 4.29 | 0 | 0 | 0 | |
| 19/08/2014 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
| 18/08/2014 |
3.90
|
100 | 3.70 | 3.90 | 3.90 | 0 | 0 | 0 | |
| 15/08/2014 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 14/08/2014 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 13/08/2014 |
3.70
|
100 | 4.09 | 4.09 | 3.70 | 0 | 0 | 0 | |
| 12/08/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 11/08/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 08/08/2014 |
4.09
|
1,300 | 4.29 | 4.29 | 4.09 | 1,200 | 0 | 0.0 | |
| 07/08/2014 |
4.29
|
5,600 | 4.33 | 4.33 | 4.29 | 5,500 | 4,600 | 0.0 | |
| 06/08/2014 |
4.33
|
5,700 | 4.80 | 4.80 | 4.33 | 5,600 | 5,700 | 0.0 | |
| 05/08/2014 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 04/08/2014 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 01/08/2014 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 31/07/2014 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 30/07/2014 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 29/07/2014 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 28/07/2014 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 25/07/2014 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 24/07/2014 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 23/07/2014 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 22/07/2014 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 21/07/2014 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 18/07/2014 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 17/07/2014 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 100 | 0 | 0.0 | |
| 16/07/2014 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 15/07/2014 |
4.80
|
200 | 5.30 | 5.30 | 4.80 | 0 | 0 | 0 | |
| 14/07/2014 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 11/07/2014 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 10/07/2014 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 09/07/2014 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 08/07/2014 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 07/07/2014 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 04/07/2014 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 03/07/2014 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 02/07/2014 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 01/07/2014 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 30/06/2014 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |