| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-3.40 | -18.38% | 400 | 0 | 0 |
15.10
18.50
15.10
|
|
2 tháng
(2026-08-05) |
-6.30 | -29.44% | 7,600 | 0 | 0 |
15.10
23.40
15.10
|
|
3 tháng
(2026-07-06) |
-2.70 | -15.17% | 15,200 | -6,000 | -0.1 |
15.10
23.70
15.10
|
|
6 tháng
(2026-04-07) |
-1.65 | -9.86% | 25,100 | -6,500 | -0.1 |
15.10
24.11
15.10
|
|
12 tháng
(2025-10-09) |
-8.62 | -36.35% | 29,600 | -7,200 | -0.1 |
15.10
24.11
15.10
|
|
24 tháng
(2024-10-14) |
-3.90 | -20.51% | 66,333 | -7,100 | -0.1 |
14.69
24.98
15.10
|
|
36 tháng
(2023-10-20) |
-5.24 | -25.78% | 108,329 | -7,100 | -0.1 |
12.82
24.98
15.10
|
|
60 tháng
(2021-11-01) |
-5.01 | -24.90% | 504,514 | -9,300 | -0.1 |
12.51
24.98
15.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/10/2014 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 20/10/2014 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 17/10/2014 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 16/10/2014 |
8.19
|
4,600 | 8.14 | 8.24 | 8.14 | 3,100 | 0 | 0.0 | |
| 15/10/2014 |
8.14
|
2,500 | 8.03 | 8.14 | 8.03 | 1,000 | 0 | 0.0 | |
| 14/10/2014 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 13/10/2014 |
8.14
|
2,000 | 8.03 | 8.14 | 8.03 | 0 | 0 | 0 | |
| 10/10/2014 |
7.93
|
200 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 09/10/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 08/10/2014 |
7.93
|
500 | 7.93 | 7.93 | 7.93 | 500 | 0 | 0.0 | |
| 07/10/2014 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 06/10/2014 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 03/10/2014 |
7.87
|
1,900 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 02/10/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 01/10/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 30/09/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 29/09/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 26/09/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 25/09/2014 |
7.93
|
400 | 7.87 | 7.93 | 7.87 | 0 | 0 | 0 | |
| 24/09/2014 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
| 23/09/2014 |
8.66
|
100 | 8.66 | 8.66 | 8.66 | 100 | 0 | 0.0 | |
| 22/09/2014 |
8.66
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 19/09/2014 |
8.66
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 18/09/2014 |
8.66
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 17/09/2014 |
8.66
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 16/09/2014 |
8.66
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 15/09/2014 |
8.66
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 12/09/2014: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
| 12/09/2014 |
8.66
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 11/09/2014 |
8.19
|
1,000 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 10/09/2014 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 09/09/2014 |
8.29
|
4,200 | 8.54 | 8.54 | 8.19 | 0 | 0 | 0 | |
| 08/09/2014 |
8.59
|
100 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 05/09/2014 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 04/09/2014 |
8.49
|
2,200 | 8.44 | 8.49 | 8.44 | 0 | 700 | 0.0 | |
| 03/09/2014 |
8.59
|
6,300 | 8.54 | 8.59 | 8.39 | 0 | 0 | 0 | |
| 29/08/2014 |
8.29
|
700 | 8.14 | 8.29 | 8.14 | 0 | 0 | 0 | |
| 28/08/2014 |
8.14
|
5,000 | 8.09 | 8.14 | 8.09 | 0 | 0 | 0 | |
| 27/08/2014 |
8.04
|
300 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 26/08/2014 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 25/08/2014 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 22/08/2014 |
8.04
|
1,000 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 21/08/2014 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 20/08/2014 |
7.99
|
5,700 | 7.74 | 7.99 | 7.74 | 0 | 0 | 0 | |
| 19/08/2014 |
7.54
|
4,700 | 7.64 | 7.64 | 7.54 | 0 | 4,700 | -0.1 | |
| 18/08/2014 |
7.79
|
3,500 | 7.54 | 8.24 | 7.54 | 3,300 | 2,000 | 0.0 | |
| 15/08/2014 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
| 14/08/2014 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
| 13/08/2014 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
| 12/08/2014 |
7.54
|
13,600 | 7.54 | 7.74 | 7.44 | 0 | 0 | 0 | |
| 11/08/2014 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 08/08/2014 |
7.25
|
100 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 07/08/2014 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 06/08/2014 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 05/08/2014 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 04/08/2014 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 01/08/2014 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 31/07/2014 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 30/07/2014 |
7.94
|
100 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 29/07/2014 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 28/07/2014 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 25/07/2014 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 24/07/2014 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 23/07/2014 |
7.44
|
2,000 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 22/07/2014 |
7.49
|
100 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 21/07/2014 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 18/07/2014 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 17/07/2014 |
8.24
|
400 | 8.24 | 8.24 | 8.24 | 400 | 0 | 0.0 | |
| 16/07/2014 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 15/07/2014 |
7.74
|
100 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 14/07/2014 |
7.05
|
2,200 | 7.69 | 7.69 | 7.05 | 0 | 0 | 0 | |
| 11/07/2014 |
7.00
|
100 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 10/07/2014 |
7.69
|
7,000 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 09/07/2014 |
7.00
|
100 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 08/07/2014 |
7.44
|
600 | 7.44 | 7.44 | 7.44 | 600 | 0 | 0.0 | |
| 07/07/2014 |
7.94
|
10,300 | 7.40 | 7.94 | 7.40 | 3,000 | 0 | 0.0 | |
| 04/07/2014 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 03/07/2014 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 02/07/2014 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 01/07/2014 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 30/06/2014 |
8.19
|
100 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 27/06/2014 |
9.08
|
100 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 26/06/2014 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 | |
| 25/06/2014 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 | |
| 24/06/2014 |
10.08
|
100 | 10.08 | 10.08 | 10.08 | 100 | 100 | 0 | |
| 23/06/2014 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
| 20/06/2014 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
| 19/06/2014 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
| 18/06/2014 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
| 17/06/2014 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
| 16/06/2014 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
| 13/06/2014 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
| 12/06/2014 |
9.18
|
1,200 | 9.18 | 9.18 | 9.18 | 1,200 | 1,000 | 0.0 | |
| 11/06/2014 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 10/06/2014 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 09/06/2014 |
8.39
|
100 | 8.39 | 8.39 | 8.39 | 100 | 100 | 0 | |
| 06/06/2014 |
7.64
|
400 | 6.25 | 7.64 | 6.25 | 0 | 0 | 0 | |
| 05/06/2014 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 04/06/2014 |
6.95
|
2,000 | 6.95 | 6.95 | 6.95 | 2,000 | 0 | 0.0 | |
| 03/06/2014 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 02/06/2014 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |