| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
-3.07 | -24.85% | 18,200 | 700 | 0.0 |
9.30
12.37
9.30
|
|
2 tháng
(2025-10-06) |
-3.53 | -27.53% | 25,300 | 700 | 0.0 |
9.30
12.83
9.30
|
|
3 tháng
(2025-09-08) |
-3.99 | -30.03% | 27,500 | 700 | 0.0 |
9.30
13.29
9.30
|
|
6 tháng
(2025-06-09) |
-4.45 | -32.36% | 32,800 | 200 | -0.0 |
9.30
14.30
9.30
|
|
12 tháng
(2024-12-10) |
-4.54 | -32.81% | 59,820 | 800 | 0.0 |
9.30
14.39
9.30
|
|
24 tháng
(2023-12-18) |
-2.06 | -18.16% | 255,605 | -26,473 | -0.5 |
9.30
16.43
9.30
|
|
36 tháng
(2022-12-21) |
-6.73 | -41.97% | 347,093 | -25,935 | -0.5 |
9.30
22.48
9.30
|
|
60 tháng
(2020-12-31) |
-18.76 | -66.86% | 3,663,879 | -28,517 | -0.5 |
9.30
41
9.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/07/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 16/07/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 15/07/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 14/07/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 13/07/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 10/07/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 09/07/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 08/07/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 07/07/2015 |
8.16
|
100 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 06/07/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 03/07/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 02/07/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 01/07/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 30/06/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 29/06/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 26/06/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 25/06/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 24/06/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 23/06/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 22/06/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 19/06/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 18/06/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 17/06/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 16/06/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 15/06/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 12/06/2015 |
8.16
|
100 | 8.54 | 8.54 | 8.16 | 0 | 0 | 0 | |
| 11/06/2015 |
8.54
|
200 | 9.45 | 9.45 | 8.54 | 0 | 0 | 0 | |
| 10/06/2015 |
9.45
|
100 | 8.60 | 9.45 | 9.45 | 0 | 0 | 0 | |
| 09/06/2015 |
8.60
|
2,200 | 7.82 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 08/06/2015 |
7.82
|
400 | 7.14 | 7.86 | 7.82 | 0 | 0 | 0 | |
| 05/06/2015 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
| 04/06/2015 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
| 03/06/2015 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
| 02/06/2015 |
7.14
|
9,700 | 7.14 | 7.86 | 7.14 | 0 | 0 | 0 | |
| 01/06/2015 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
| 29/05/2015 |
7.14
|
5,100 | 7.14 | 7.86 | 7.14 | 0 | 0 | 0 | |
| 28/05/2015 |
7.14
|
100 | 6.97 | 7.14 | 7.14 | 0 | 0 | 0 | |
| 27/05/2015 |
6.97
|
13,000 | 7.38 | 7.38 | 6.97 | 0 | 0 | 0 | |
| 26/05/2015 |
7.38
|
100 | 6.73 | 7.38 | 7.38 | 0 | 0 | 0 | |
| 25/05/2015 |
6.73
|
100 | 6.12 | 6.73 | 6.73 | 0 | 0 | 0 | |
| 22/05/2015 |
6.12
|
100 | 6.80 | 6.80 | 6.12 | 0 | 0 | 0 | |
| 21/05/2015 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 20/05/2015 |
6.80
|
3,000 | 6.29 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 19/05/2015 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
| 18/05/2015: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 18/05/2015 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
| 15/05/2015 |
6.29
|
100 | 6.95 | 6.95 | 6.29 | 0 | 0 | 0 | |
| 14/05/2015 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 13/05/2015 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 12/05/2015 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 11/05/2015 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 08/05/2015 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 07/05/2015 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 06/05/2015 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 05/05/2015 |
6.95
|
600 | 7.28 | 7.28 | 6.95 | 0 | 0 | 0 | |
| 04/05/2015 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 27/04/2015 |
7.28
|
600 | 8.01 | 8.01 | 7.28 | 0 | 0 | 0 | |
| 24/04/2015 |
8.01
|
6,100 | 7.28 | 8.01 | 7.28 | 0 | 0 | 0 | |
| 23/04/2015 |
7.28
|
10,100 | 7.28 | 8.01 | 7.28 | 0 | 0 | 0 | |
| 22/04/2015 |
7.28
|
100 | 7.62 | 7.62 | 7.28 | 0 | 0 | 0 | |
| 21/04/2015 |
7.62
|
10,200 | 7.28 | 8.01 | 7.28 | 0 | 0 | 0 | |
| 20/04/2015 |
7.28
|
100 | 6.95 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 17/04/2015 |
6.95
|
11,700 | 7.32 | 8.05 | 6.95 | 0 | 0 | 0 | |
| 16/04/2015 |
7.32
|
2,400 | 7.28 | 8.01 | 7.32 | 0 | 0 | 0 | |
| 15/04/2015 |
7.28
|
300 | 7.12 | 7.28 | 6.95 | 0 | 0 | 0 | |
| 14/04/2015 |
7.12
|
1,100 | 6.95 | 7.65 | 7.12 | 0 | 0 | 0 | |
| 13/04/2015 |
6.95
|
100 | 7.28 | 7.28 | 6.95 | 0 | 0 | 0 | |
| 10/04/2015 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 09/04/2015 |
7.28
|
1,400 | 6.95 | 7.65 | 6.62 | 0 | 0 | 0 | |
| 08/04/2015 |
6.95
|
5,100 | 6.95 | 7.65 | 6.95 | 0 | 0 | 0 | |
| 07/04/2015 |
6.95
|
900 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 06/04/2015 |
6.95
|
20,000 | 6.95 | 7.65 | 6.29 | 0 | 0 | 0 | |
| 03/04/2015 |
6.95
|
5,100 | 7.12 | 7.81 | 6.95 | 0 | 0 | 0 | |
| 02/04/2015 |
7.12
|
5,100 | 6.95 | 7.65 | 7.12 | 0 | 0 | 0 | |
| 01/04/2015 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 31/03/2015 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 30/03/2015 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 27/03/2015 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 26/03/2015 |
6.95
|
200 | 7.62 | 7.95 | 6.95 | 0 | 0 | 0 | |
| 25/03/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 24/03/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 23/03/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 20/03/2015 |
7.62
|
200 | 7.28 | 8.01 | 7.62 | 0 | 0 | 0 | |
| 19/03/2015 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 18/03/2015 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 17/03/2015 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 16/03/2015 |
7.28
|
20,000 | 6.62 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 13/03/2015 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 12/03/2015 |
6.62
|
300 | 7.12 | 7.81 | 6.62 | 0 | 0 | 0 | |
| 11/03/2015 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 10/03/2015 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 09/03/2015 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 06/03/2015 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 05/03/2015 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 04/03/2015 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 03/03/2015 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 02/03/2015 |
7.12
|
100 | 7.62 | 7.62 | 7.12 | 0 | 0 | 0 | |
| 27/02/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 26/02/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 25/02/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 24/02/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |