| 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) |
1.80 | 6.68% | 462,200 | 0 | 0 |
26.95
28.90
28.50
|
|
2 tháng
(2025-10-06) |
0.25 | 0.88% | 826,600 | 0 | 0 |
26.80
28.90
28.50
|
|
3 tháng
(2025-09-08) |
-0.65 | -2.21% | 1,105,700 | -100 | -0.0 |
26.80
29.40
28.50
|
|
6 tháng
(2025-06-09) |
0.91 | 3.27% | 2,066,400 | -100 | -0.0 |
26.04
30.50
28.50
|
|
12 tháng
(2024-12-10) |
1.72 | 6.36% | 3,079,000 | -2,800 | -0.1 |
26.04
30.50
28.50
|
|
24 tháng
(2023-12-18) |
0.18 | 0.61% | 4,466,700 | -3,100 | -0.1 |
22.21
34.74
28.50
|
|
36 tháng
(2022-12-21) |
14.91 | 107.75% | 4,571,700 | -3,100 | -0.4 |
12.16
34.74
28.50
|
|
60 tháng
(2020-12-31) |
9.75 | 51.29% | 5,193,230 | -8,219 | -1.5 |
10.33
34.74
28.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 09/02/2015 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
| 06/02/2015 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
| 05/02/2015 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
| 04/02/2015 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
| 03/02/2015 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
| 02/02/2015 |
9.90
|
190 | 9.26 | 9.90 | 9.32 | 0 | 0 | 0 | |
| 30/01/2015 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
| 29/01/2015 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
| 28/01/2015 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
| 27/01/2015 |
9.26
|
100 | 9.09 | 9.26 | 9.26 | 0 | 0 | 0 | |
| 26/01/2015 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 23/01/2015 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 22/01/2015 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 21/01/2015 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 20/01/2015 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 19/01/2015 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 16/01/2015 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 15/01/2015 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 14/01/2015 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 13/01/2015 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 12/01/2015 |
9.09
|
10 | 8.68 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 09/01/2015 |
8.68
|
1,150 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 08/01/2015 |
8.68
|
1,860 | 9.20 | 9.20 | 8.68 | 0 | 0 | 0 | |
| 07/01/2015 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 06/01/2015 |
9.20
|
170 | 8.62 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 05/01/2015 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 31/12/2014 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 30/12/2014 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 29/12/2014 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 26/12/2014 |
8.62
|
10 | 9.26 | 9.26 | 8.62 | 0 | 0 | 0 | |
| 25/12/2014 |
9.26
|
20 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
| 24/12/2014 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
| 23/12/2014 |
9.26
|
100 | 9.26 | 9.26 | 9.26 | 0 | 30 | -0.0 | |
| 22/12/2014 |
9.26
|
130 | 9.09 | 9.26 | 9.14 | 0 | 120 | -0.0 | |
| 19/12/2014 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 18/12/2014 |
9.09
|
10 | 8.80 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 17/12/2014 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 16/12/2014 |
8.80
|
4,010 | 8.80 | 8.97 | 8.80 | 0 | 0 | 0 | |
| 15/12/2014 |
8.80
|
230 | 9.09 | 9.09 | 8.68 | 0 | 0 | 0 | |
| 12/12/2014 |
9.09
|
10 | 8.56 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 11/12/2014 |
8.56
|
110 | 8.97 | 8.97 | 8.56 | 0 | 0 | 0 | |
| 10/12/2014 |
8.97
|
210 | 8.62 | 9.20 | 8.45 | 0 | 0 | 0 | |
| 09/12/2014 |
8.62
|
110 | 9.14 | 9.14 | 8.62 | 0 | 0 | 0 | |
| 08/12/2014 |
9.14
|
110 | 9.78 | 9.78 | 9.14 | 0 | 0 | 0 | |
| 05/12/2014 |
9.78
|
2,220 | 9.78 | 9.78 | 9.14 | 0 | 0 | 0 | |
| 04/12/2014 |
9.78
|
3,550 | 9.84 | 9.84 | 9.20 | 150 | 0 | 0.0 | |
| 03/12/2014 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 | |
| 02/12/2014 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 | |
| 01/12/2014 |
9.84
|
10,040 | 9.26 | 9.84 | 8.68 | 0 | 0 | 0 | |
| 28/11/2014 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
| 27/11/2014 |
9.26
|
200 | 9.84 | 9.84 | 9.26 | 0 | 0 | 0 | |
| 26/11/2014 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 | |
| 25/11/2014 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 | |
| 24/11/2014 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 | |
| 21/11/2014 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 | |
| 20/11/2014: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 20/11/2014 |
9.84
|
20 | 9.38 | 9.84 | 9.84 | 0 | 0 | 0 | |
| 19/11/2014 |
9.37
|
220 | 9.26 | 9.37 | 9.26 | 0 | 0 | 0 | |
| 18/11/2014 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
| 17/11/2014 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
| 14/11/2014 |
9.26
|
800 | 8.93 | 9.49 | 9.26 | 0 | 0 | 0 | |
| 13/11/2014 |
8.93
|
900 | 9.32 | 9.32 | 8.93 | 0 | 0 | 0 | |
| 12/11/2014 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
| 11/11/2014 |
9.32
|
370 | 8.71 | 9.32 | 9.32 | 0 | 0 | 0 | |
| 10/11/2014 |
8.71
|
10 | 8.60 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 07/11/2014 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 06/11/2014 |
8.60
|
20 | 9.15 | 9.15 | 8.60 | 0 | 0 | 0 | |
| 05/11/2014 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
| 04/11/2014 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
| 03/11/2014 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
| 31/10/2014 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
| 30/10/2014 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
| 29/10/2014 |
9.15
|
300 | 9.21 | 9.21 | 9.15 | 0 | 300 | -0.0 | |
| 28/10/2014 |
9.21
|
380 | 8.66 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 27/10/2014 |
8.66
|
600 | 9.26 | 9.26 | 8.66 | 90 | 0 | 0.0 | |
| 24/10/2014 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
| 23/10/2014 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
| 22/10/2014 |
9.26
|
200 | 9.15 | 9.26 | 9.26 | 0 | 0 | 0 | |
| 21/10/2014 |
9.15
|
2,510 | 9.10 | 9.15 | 9.15 | 0 | 0 | 0 | |
| 20/10/2014 |
9.10
|
10 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 17/10/2014 |
9.10
|
3,820 | 8.99 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 16/10/2014 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 15/10/2014 |
8.99
|
100 | 8.88 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 14/10/2014 |
8.88
|
410 | 9.15 | 9.15 | 8.88 | 0 | 0 | 0 | |
| 13/10/2014 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
| 10/10/2014 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
| 09/10/2014 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
| 08/10/2014 |
9.15
|
10 | 9.37 | 9.37 | 9.15 | 0 | 0 | 0 | |
| 07/10/2014 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 | |
| 06/10/2014 |
9.37
|
210 | 9.15 | 9.37 | 9.15 | 10 | 0 | 0.0 | |
| 03/10/2014 |
9.15
|
1,000 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
| 02/10/2014 |
9.15
|
10 | 9.26 | 9.26 | 9.15 | 0 | 0 | 0 | |
| 01/10/2014 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
| 30/09/2014 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
| 29/09/2014 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
| 26/09/2014 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
| 25/09/2014 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
| 24/09/2014 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
| 23/09/2014 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
| 22/09/2014 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
| 19/09/2014 |
9.26
|
10 | 9.49 | 9.49 | 9.26 | 0 | 0 | 0 | |