| 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) |
0.50 | 4% | 400 | 0 | 0 |
12.50
13
12.60
|
|
2 tháng
(2026-08-05) |
0.50 | 4% | 8,600 | 0 | 0 |
12
13
12.60
|
|
3 tháng
(2026-07-06) |
1.30 | 11.11% | 10,600 | 0 | 0 |
11.70
13
12.60
|
|
6 tháng
(2026-04-07) |
-4.70 | -26.55% | 23,500 | 0 | 0 |
11.70
18
12.60
|
|
12 tháng
(2025-10-09) |
0.20 | 1.56% | 30,100 | 0 | 0 |
11.70
20.70
12.60
|
|
24 tháng
(2024-10-14) |
1.39 | 12% | 79,686 | 0 | 0 |
10.77
20.70
12.60
|
|
36 tháng
(2023-10-20) |
1.83 | 16.38% | 131,708 | 0 | 0 |
10.74
20.70
12.60
|
|
60 tháng
(2021-11-01) |
-0.30 | -2.28% | 309,655 | 0 | 0 |
9.69
22.40
12.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/06/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 03/06/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 02/06/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 30/05/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 29/05/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 28/05/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 27/05/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 26/05/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 23/05/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 22/05/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 21/05/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 20/05/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 19/05/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 16/05/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 15/05/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 14/05/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 13/05/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 12/05/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 09/05/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 08/05/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 07/05/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 06/05/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 05/05/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 29/04/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 28/04/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 25/04/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 24/04/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 23/04/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 22/04/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 21/04/2014 |
3.99
|
5,000 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 18/04/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 17/04/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 16/04/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 15/04/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 14/04/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 11/04/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 10/04/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 08/04/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 07/04/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 04/04/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 03/04/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 02/04/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 01/04/2014 |
3.99
|
100 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 31/03/2014 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
| 28/03/2014 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
| 27/03/2014 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
| 26/03/2014 |
4.20
|
100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
| 25/03/2014 |
4.31
|
1,000 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
| 24/03/2014 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
| 21/03/2014 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
| 20/03/2014 |
4.77
|
100 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
| 19/03/2014 |
4.35
|
200 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
| 18/03/2014 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
| 17/03/2014 |
3.97
|
2,800 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
| 14/03/2014 |
4.35
|
1,100 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
| 13/03/2014 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
| 12/03/2014 |
3.97
|
1,200 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
| 11/03/2014 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
| 10/03/2014 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
| 07/03/2014 |
3.62
|
5,100 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
| 06/03/2014 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
| 05/03/2014 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
| 04/03/2014 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
| 03/03/2014 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
| 28/02/2014 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
| 27/02/2014 |
3.30
|
14 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
| 26/02/2014 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
| 25/02/2014 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
| 24/02/2014 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
| 21/02/2014 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
| 20/02/2014 |
3.30
|
5,000 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
| 19/02/2014 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
| 18/02/2014: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 18/02/2014 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
| 17/02/2014 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
| 14/02/2014 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
| 13/02/2014 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
| 12/02/2014 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
| 11/02/2014 |
3.01
|
100 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
| 10/02/2014 |
3.33
|
100 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 | |
| 07/02/2014 |
2.38
|
0 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 | |
| 06/02/2014 |
2.38
|
0 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 | |
| 27/01/2014 |
2.38
|
0 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 | |
| 24/01/2014 |
2.38
|
0 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 | |
| 23/01/2014 |
2.38
|
0 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 | |
| 22/01/2014 |
2.38
|
0 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 | |
| 21/01/2014 |
2.38
|
0 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 | |
| 20/01/2014 |
2.38
|
0 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 | |
| 17/01/2014 |
2.38
|
0 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 | |
| 16/01/2014 |
2.38
|
0 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 | |
| 15/01/2014 |
2.38
|
0 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 | |
| 14/01/2014 |
2.38
|
0 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 | |
| 13/01/2014 |
2.38
|
0 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 | |
| 10/01/2014 |
2.38
|
0 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 | |
| 09/01/2014 |
2.38
|
0 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 | |
| 08/01/2014 |
2.38
|
0 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 | |
| 07/01/2014 |
2.38
|
0 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 | |
| 06/01/2014 |
2.38
|
0 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 | |
| 03/01/2014 |
2.38
|
0 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 | |
| 02/01/2014 |
2.38
|
0 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 | |
| 31/12/2013 |
2.38
|
0 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 | |