| 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) |
-0.70 | -5.15% | 8,100 | 0 | 0 |
12.60
13.60
13
|
|
2 tháng
(2026-08-10) |
1 | 8.40% | 10,400 | 200 | 0.0 |
11.90
13.60
13
|
|
3 tháng
(2026-07-10) |
0.50 | 4.03% | 19,500 | 4,200 | 0.1 |
11.90
13.60
13
|
|
6 tháng
(2026-04-13) |
-0.06 | -0.46% | 36,300 | 4,600 | 0.1 |
10.82
13.80
13
|
|
12 tháng
(2025-10-13) |
1.71 | 15.30% | 251,500 | -19,800 | -0.3 |
10.82
15.85
13
|
|
24 tháng
(2024-10-18) |
3.24 | 33.56% | 414,829 | -24,200 | -0.4 |
7.87
15.85
13
|
|
36 tháng
(2023-10-24) |
3.26 | 33.76% | 527,582 | -24,100 | -0.4 |
7.33
15.85
13
|
|
60 tháng
(2021-11-03) |
1.46 | 12.74% | 919,108 | -91,400 | -1.6 |
6.83
15.85
13
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 02/06/2014 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 30/05/2014 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 29/05/2014 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 28/05/2014 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 27/05/2014 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 26/05/2014 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 23/05/2014 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 22/05/2014 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 21/05/2014 |
4.21
|
100 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 20/05/2014 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 19/05/2014 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 16/05/2014 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 15/05/2014 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 14/05/2014 |
4.66
|
100 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 13/05/2014: Cổ tức tiền mặt tỉ lệ: 28% | |||||||||
| 13/05/2014 |
5.77
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 12/05/2014 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 09/05/2014 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 08/05/2014 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 07/05/2014 |
5.17
|
100 | 5.17 | 5.17 | 5.17 | 0 | 100 | 0.0 | |
| 06/05/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 05/05/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 29/04/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 28/04/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 25/04/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 24/04/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 23/04/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 22/04/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 21/04/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 18/04/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 17/04/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 16/04/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 15/04/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 14/04/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 11/04/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 10/04/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 08/04/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 07/04/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 04/04/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 03/04/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 02/04/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 01/04/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 31/03/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 28/03/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 27/03/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 26/03/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 25/03/2014 |
5.74
|
200 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 24/03/2014 |
5.36
|
100 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 21/03/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 20/03/2014 |
5.74
|
100 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 19/03/2014 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 18/03/2014 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 17/03/2014 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 14/03/2014 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 13/03/2014 |
5.55
|
2,900 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 12/03/2014 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
| 11/03/2014 |
5.28
|
700 | 5.17 | 5.28 | 5.17 | 0 | 0 | 0 | |
| 10/03/2014 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
| 07/03/2014 |
4.98
|
100 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
| 06/03/2014 |
4.79
|
1,000 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
| 05/03/2014 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
| 04/03/2014 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
| 03/03/2014 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
| 28/02/2014 |
4.79
|
700 | 4.69 | 4.79 | 4.69 | 0 | 0 | 0 | |
| 27/02/2014 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
| 26/02/2014 |
4.69
|
500 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
| 25/02/2014 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
| 24/02/2014 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
| 21/02/2014 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
| 20/02/2014 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
| 19/02/2014 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
| 18/02/2014 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
| 17/02/2014 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
| 14/02/2014 |
4.69
|
200 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
| 13/02/2014 |
4.79
|
2,000 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
| 12/02/2014 |
4.69
|
3,000 | 4.79 | 4.79 | 4.69 | 0 | 0 | 0 | |
| 11/02/2014 |
5.11
|
1,000 | 5.11 | 5.11 | 5.11 | 1,000 | 0 | 0.0 | |
| 10/02/2014 |
5.67
|
1,300 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
| 07/02/2014 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
| 06/02/2014 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
| 27/01/2014 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
| 24/01/2014 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
| 23/01/2014 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
| 22/01/2014 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
| 21/01/2014 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
| 20/01/2014 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
| 17/01/2014 |
6.28
|
600 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
| 16/01/2014 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
| 15/01/2014 |
6.22
|
500 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
| 14/01/2014 |
5.97
|
2,100 | 6.13 | 6.13 | 5.26 | 0 | 0 | 0 | |
| 13/01/2014 |
5.84
|
3,800 | 5.74 | 6.03 | 5.72 | 0 | 700 | 0.0 | |
| 10/01/2014 |
5.55
|
2,000 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 09/01/2014 |
5.07
|
500 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
| 08/01/2014 |
4.63
|
1,500 | 4.59 | 4.63 | 4.59 | 0 | 0 | 0 | |
| 07/01/2014 |
4.21
|
78,500 | 3.45 | 4.21 | 3.45 | 0 | 0 | 0 | |
| 06/01/2014 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 | |
| 03/01/2014 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 | |
| 02/01/2014 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 | |
| 31/12/2013 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 | |
| 30/12/2013 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 | |
| 27/12/2013 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 | |