| 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) |
-0.40 | -10.26% | 37,700 | 0 | 0 |
3.20
3.90
3.20
|
|
2 tháng
(2026-08-05) |
-0.30 | -7.89% | 91,900 | 0 | 0 |
3.20
4.10
3.20
|
|
3 tháng
(2026-07-06) |
-0.40 | -10.26% | 168,700 | -100 | 0.0 |
3.20
4.10
3.20
|
|
6 tháng
(2026-04-07) |
-0.90 | -20.45% | 478,900 | -100 | 0.0 |
3.20
5
3.20
|
|
12 tháng
(2025-10-09) |
-2.50 | -41.67% | 2,031,600 | -800 | 0.0 |
3.20
6.20
3.20
|
|
24 tháng
(2024-10-14) |
-2.50 | -41.67% | 6,620,921 | -20,000 | -0.1 |
3.20
9.55
3.20
|
|
36 tháng
(2023-10-20) |
-3.56 | -50.44% | 8,017,863 | -76,000 | -0.6 |
3.20
9.55
3.20
|
|
60 tháng
(2021-11-01) |
-5.54 | -61.30% | 35,509,135 | -52,685 | 0.7 |
2.93
20.94
3.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/10/2014 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
| 14/10/2014 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
| 13/10/2014 |
3.18
|
100 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
| 10/10/2014 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
| 09/10/2014 |
3.52
|
2,100 | 3.45 | 3.52 | 3.45 | 0 | 0 | 0 | |
| 08/10/2014 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 | |
| 07/10/2014 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 | |
| 06/10/2014 |
3.83
|
3,000 | 3.14 | 3.83 | 3.14 | 0 | 0 | 0 | |
| 03/10/2014 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 | |
| 02/10/2014 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 | |
| 01/10/2014 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 | |
| 30/09/2014 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 | |
| 29/09/2014 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 | |
| 26/09/2014 |
3.48
|
100 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 | |
| 25/09/2014 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
| 24/09/2014 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
| 23/09/2014 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
| 22/09/2014 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
| 19/09/2014 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
| 18/09/2014 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
| 17/09/2014 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
| 16/09/2014 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
| 15/09/2014 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
| 12/09/2014 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
| 11/09/2014 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
| 10/09/2014 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
| 09/09/2014 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
| 08/09/2014 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
| 05/09/2014 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
| 04/09/2014 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
| 03/09/2014 |
3.86
|
600 | 3.52 | 3.86 | 3.52 | 0 | 0 | 0 | |
| 29/08/2014 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
| 28/08/2014 |
3.90
|
100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
| 27/08/2014 |
3.90
|
700 | 3.26 | 3.90 | 3.26 | 0 | 0 | 0 | |
| 26/08/2014 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
| 25/08/2014 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
| 22/08/2014 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
| 21/08/2014 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
| 20/08/2014 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
| 19/08/2014 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
| 18/08/2014 |
3.62
|
1,600 | 3.24 | 3.62 | 3.24 | 0 | 1,500 | 0.0 | |
| 15/08/2014 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 | |
| 14/08/2014 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 | |
| 13/08/2014 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 | |
| 12/08/2014 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 | |
| 11/08/2014 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 | |
| 08/08/2014 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 | |
| 07/08/2014 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 | |
| 06/08/2014 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 | |
| 05/08/2014 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 | |
| 04/08/2014 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 | |
| 01/08/2014 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 | |
| 31/07/2014 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 | |
| 30/07/2014 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 | |
| 29/07/2014 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 | |
| 28/07/2014 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 | |
| 25/07/2014 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 | |
| 24/07/2014 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 | |
| 23/07/2014 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 | |
| 22/07/2014 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 | |
| 21/07/2014 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 | |
| 18/07/2014 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 | |
| 17/07/2014 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 | |
| 16/07/2014 |
3.29
|
800 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 | |
| 15/07/2014 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
| 14/07/2014 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
| 11/07/2014 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
| 10/07/2014 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
| 09/07/2014 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
| 08/07/2014 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
| 07/07/2014 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
| 04/07/2014 |
3.01
|
400 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
| 03/07/2014 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 02/07/2014 |
2.99
|
1,000 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 01/07/2014 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
| 30/06/2014 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
| 27/06/2014 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
| 26/06/2014 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
| 25/06/2014 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
| 24/06/2014 |
2.97
|
100 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
| 23/06/2014 |
3.26
|
1,000 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
| 20/06/2014 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
| 19/06/2014 |
3.58
|
2,000 | 3.81 | 3.81 | 3.58 | 0 | 0 | 0 | |
| 18/06/2014 |
4.19
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
| 17/06/2014 |
4.19
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
| 16/06/2014 |
4.19
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
| 13/06/2014 |
4.19
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
| 12/06/2014: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 12/06/2014 |
4.19
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
| 11/06/2014 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
| 10/06/2014 |
3.95
|
84 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
| 09/06/2014 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
| 06/06/2014 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
| 05/06/2014 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
| 04/06/2014 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
| 03/06/2014 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
| 02/06/2014 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
| 30/05/2014 |
3.95
|
2,100 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
| 29/05/2014 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
| 28/05/2014 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
| 27/05/2014 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |