| 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) |
|
| 13/02/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 12/02/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 11/02/2015 |
7.62
|
1,000 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 10/02/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 09/02/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 06/02/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 05/02/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 04/02/2015 |
7.62
|
100 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 03/02/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 02/02/2015 |
7.62
|
100 | 8.44 | 8.44 | 7.62 | 0 | 0 | 0 | |
| 30/01/2015 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 29/01/2015 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 28/01/2015 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 27/01/2015 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 26/01/2015 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 23/01/2015 |
8.44
|
100 | 7.78 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 22/01/2015 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 21/01/2015 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 20/01/2015 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 19/01/2015 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 16/01/2015 |
7.78
|
1,100 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 15/01/2015 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 14/01/2015 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 13/01/2015 |
7.78
|
3,000 | 7.62 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 12/01/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 09/01/2015 |
7.62
|
1,000 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 08/01/2015 |
7.62
|
200 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 07/01/2015 |
7.62
|
1,000 | 7.45 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 06/01/2015 |
7.45
|
200 | 7.28 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 05/01/2015 |
7.28
|
100 | 6.62 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 31/12/2014 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 30/12/2014 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 29/12/2014 |
6.62
|
100 | 7.28 | 7.28 | 6.62 | 0 | 0 | 0 | |
| 26/12/2014 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 25/12/2014 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 24/12/2014 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 23/12/2014 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 22/12/2014 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 19/12/2014 |
7.28
|
100 | 7.95 | 7.95 | 7.28 | 0 | 0 | 0 | |
| 18/12/2014 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 17/12/2014 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 16/12/2014 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 15/12/2014 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 12/12/2014 |
7.95
|
100 | 8.44 | 8.44 | 7.95 | 0 | 0 | 0 | |
| 11/12/2014 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 10/12/2014 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 09/12/2014 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 08/12/2014 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 05/12/2014 |
8.44
|
100 | 7.95 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 04/12/2014 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 03/12/2014 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 02/12/2014 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 01/12/2014 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 28/11/2014 |
7.95
|
100 | 8.08 | 8.08 | 7.95 | 0 | 0 | 0 | |
| 27/11/2014 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 26/11/2014: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 26/11/2014 |
8.08
|
0 | 7.42 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 25/11/2014 |
7.42
|
0 | 8.02 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 24/11/2014 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 21/11/2014 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 20/11/2014 |
8.02
|
2,100 | 7.30 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 19/11/2014 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 18/11/2014 |
7.30
|
300 | 8.06 | 8.06 | 7.26 | 0 | 0 | 0 | |
| 17/11/2014 |
8.06
|
100 | 7.60 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 14/11/2014 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 13/11/2014 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 12/11/2014 |
7.60
|
1,100 | 7.11 | 7.60 | 6.41 | 0 | 0 | 0 | |
| 11/11/2014 |
7.11
|
100 | 7.90 | 7.90 | 7.11 | 0 | 0 | 0 | |
| 10/11/2014 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 07/11/2014 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 06/11/2014 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 05/11/2014 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 04/11/2014 |
7.90
|
100 | 8.21 | 8.21 | 7.90 | 0 | 0 | 0 | |
| 03/11/2014 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 31/10/2014 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 30/10/2014 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 29/10/2014 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 28/10/2014 |
8.21
|
200 | 8.15 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 27/10/2014 |
8.15
|
5,700 | 7.69 | 8.15 | 7.69 | 0 | 0 | 0 | |
| 24/10/2014 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 23/10/2014 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 22/10/2014 |
7.69
|
15 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 21/10/2014 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 20/10/2014 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 17/10/2014 |
7.69
|
2,800 | 6.99 | 7.69 | 7.60 | 0 | 0 | 0 | |
| 16/10/2014 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 15/10/2014 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 14/10/2014 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 13/10/2014 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 10/10/2014 |
6.99
|
100 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 09/10/2014 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 08/10/2014 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 07/10/2014 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 06/10/2014 |
6.99
|
100 | 7.63 | 7.63 | 6.99 | 0 | 0 | 0 | |
| 03/10/2014 |
7.63
|
658,000 | 6.96 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 02/10/2014 |
6.96
|
600 | 6.35 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 01/10/2014 |
6.35
|
100 | 5.78 | 6.35 | 6.35 | 0 | 0 | 0 | |
| 30/09/2014 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
| 29/09/2014 |
5.78
|
200 | 6.41 | 6.41 | 5.78 | 0 | 0 | 0 | |
| 26/09/2014 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
| 25/09/2014 |
6.41
|
200 | 5.84 | 6.41 | 5.47 | 0 | 0 | 0 | |