| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
-0.30 | -6.52% | 15,200 | 0 | 0 |
4.20
5
4.70
|
|
2 tháng
(2026-04-20) |
-0.60 | -12.24% | 40,700 | 0 | 0 |
4.20
5
4.70
|
|
3 tháng
(2026-03-20) |
-1.10 | -20.37% | 58,700 | 0 | 0 |
4.20
5.40
4.70
|
|
6 tháng
(2025-12-22) |
-1.30 | -23.21% | 766,500 | 0 | 0 |
4.20
6.10
4.70
|
|
12 tháng
(2025-06-23) |
-2.40 | -35.82% | 1,333,100 | 0 | 0 |
4.20
7
4.70
|
|
24 tháng
(2024-06-28) |
-3.70 | -46.25% | 1,519,898 | 0 | 0 |
4.20
9.30
4.70
|
|
36 tháng
(2023-07-04) |
-4.50 | -51.14% | 1,781,905 | 0 | 0 |
4.20
13.90
4.70
|
|
60 tháng
(2021-07-14) |
-7.14 | -62.40% | 4,366,601 | -4,700 | -0.1 |
4.20
31.34
4.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/08/2015 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 26/08/2015 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 25/08/2015 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 24/08/2015 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 21/08/2015 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 20/08/2015 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 19/08/2015 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 18/08/2015 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 17/08/2015 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 14/08/2015 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 13/08/2015 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 12/08/2015 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 11/08/2015 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 10/08/2015 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 07/08/2015 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 06/08/2015 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 05/08/2015 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 04/08/2015 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 03/08/2015 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 31/07/2015 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 30/07/2015 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 29/07/2015 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 28/07/2015 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 27/07/2015 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 24/07/2015 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 23/07/2015 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 22/07/2015 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 21/07/2015 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 20/07/2015 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 17/07/2015 |
4.21
|
200 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 16/07/2015 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 15/07/2015 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 14/07/2015 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 13/07/2015 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 10/07/2015 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 09/07/2015 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 08/07/2015 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 07/07/2015 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 06/07/2015 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 03/07/2015 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 02/07/2015 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 01/07/2015 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 30/06/2015 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 29/06/2015 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 26/06/2015 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 25/06/2015 |
3.70
|
200 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 24/06/2015 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
| 23/06/2015 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
| 22/06/2015 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
| 19/06/2015 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
| 18/06/2015 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
| 17/06/2015 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
| 16/06/2015 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
| 15/06/2015 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
| 12/06/2015 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
| 11/06/2015 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
| 10/06/2015 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
| 09/06/2015 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
| 08/06/2015 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
| 05/06/2015 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
| 04/06/2015 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
| 03/06/2015 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
| 02/06/2015 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
| 01/06/2015 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
| 29/05/2015 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
| 28/05/2015 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
| 27/05/2015 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
| 26/05/2015 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
| 25/05/2015 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
| 22/05/2015 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
| 21/05/2015 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
| 20/05/2015 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
| 19/05/2015 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
| 18/05/2015 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
| 15/05/2015 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
| 14/05/2015 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
| 13/05/2015 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
| 12/05/2015 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
| 11/05/2015 |
3.84
|
100 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
| 08/05/2015 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
| 07/05/2015 |
3.55
|
100 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
| 06/05/2015 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
| 05/05/2015 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
| 04/05/2015 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
| 27/04/2015 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
| 24/04/2015 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
| 23/04/2015 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
| 22/04/2015 |
3.26
|
100 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
| 21/04/2015 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
| 20/04/2015 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
| 17/04/2015 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
| 16/04/2015 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
| 15/04/2015 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
| 14/04/2015 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
| 13/04/2015: Cổ tức tiền mặt tỉ lệ: 4.75% | |||||||||
| 13/04/2015 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
| 10/04/2015 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 09/04/2015 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 08/04/2015 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 07/04/2015 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 06/04/2015 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |