| 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) |
1.10 | 8.80% | 4,300 | 200 | 0.0 |
12.50
13.60
12.60
|
|
2 tháng
(2026-07-20) |
1.20 | 9.68% | 13,600 | 4,200 | 0.1 |
11.90
13.60
12.60
|
|
3 tháng
(2026-06-22) |
2.23 | 19.57% | 18,400 | 4,100 | 0.0 |
11.37
13.80
12.60
|
|
6 tháng
(2026-03-23) |
2.69 | 24.68% | 40,100 | 4,700 | 0.1 |
10.82
13.80
12.60
|
|
12 tháng
(2025-09-23) |
2.91 | 27.21% | 258,800 | -20,300 | -0.3 |
10.57
15.85
12.60
|
|
24 tháng
(2024-09-30) |
3.94 | 40.81% | 419,465 | -22,900 | -0.4 |
7.87
15.85
12.60
|
|
36 tháng
(2023-10-04) |
4.12 | 43.42% | 532,902 | -24,000 | -0.4 |
7.33
15.85
12.60
|
|
60 tháng
(2021-10-14) |
2.48 | 22.32% | 986,720 | -88,300 | -1.6 |
6.83
15.85
12.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/06/2014 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 | |
| 26/06/2014 |
4.27
|
300 | 4.21 | 4.27 | 4.27 | 0 | 0 | 0 | |
| 25/06/2014 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 24/06/2014 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 23/06/2014 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 20/06/2014 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 19/06/2014 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 18/06/2014 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 17/06/2014 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 16/06/2014 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 13/06/2014 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 12/06/2014 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 11/06/2014 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 10/06/2014 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 09/06/2014 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 06/06/2014 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 05/06/2014 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 04/06/2014 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 03/06/2014 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 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 | 4.66 | 4.66 | 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 | 5.17 | 5.17 | 4.66 | 0 | 0 | 0 | |
| 13/05/2014: Cổ tức tiền mặt tỉ lệ: 28% | |||||||||
| 13/05/2014 |
5.17
|
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 | 5.74 | 5.74 | 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 | 5.36 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 24/03/2014 |
5.36
|
100 | 5.74 | 5.74 | 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 | 5.55 | 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 | 5.28 | 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 | 4.98 | 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 | 4.79 | 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 | 4.79 | 4.79 | 4.69 | 0 | 0 | 0 | |
| 13/02/2014 |
4.79
|
2,000 | 4.69 | 4.79 | 4.79 | 0 | 0 | 0 | |
| 12/02/2014 |
4.69
|
3,000 | 5.11 | 5.11 | 4.69 | 0 | 0 | 0 | |
| 11/02/2014 |
5.11
|
1,000 | 5.67 | 5.67 | 5.11 | 1,000 | 0 | 0.0 | |
| 10/02/2014 |
5.67
|
1,300 | 6.28 | 6.28 | 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 | |