| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
0 | 0% | 0 | 0 | 0 |
23.50
23.50
23.50
|
|
2 tháng
(2026-01-19) |
0 | 0% | 0 | 0 | 0 |
23.50
23.50
23.50
|
|
3 tháng
(2025-12-18) |
0 | 0% | 0 | 0 | 0 |
23.50
23.50
23.50
|
|
6 tháng
(2025-09-19) |
-3.50 | -12.96% | 200 | 0 | 0 |
23.50
27
23.50
|
|
12 tháng
(2025-03-24) |
-9.21 | -28.15% | 209,200 | 0 | 0 |
23.50
45
23.50
|
|
24 tháng
(2024-03-28) |
5.70 | 32.05% | 453,245 | 0 | 0 |
11.54
45
23.50
|
|
36 tháng
(2023-04-03) |
12.66 | 116.88% | 486,245 | 0 | 0 |
5.10
45
23.50
|
|
60 tháng
(2021-04-13) |
13.63 | 138.04% | 559,045 | 0 | 0 |
5.10
45
23.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/06/2015 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
| 29/05/2015 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
| 28/05/2015 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
| 27/05/2015 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
| 26/05/2015 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
| 25/05/2015 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
| 22/05/2015 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
| 21/05/2015 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
| 20/05/2015 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
| 19/05/2015 |
4.55
|
100 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
| 18/05/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
| 15/05/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
| 14/05/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
| 13/05/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
| 12/05/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
| 11/05/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
| 08/05/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
| 07/05/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
| 06/05/2015 |
4.78
|
100 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
| 05/05/2015 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 04/05/2015 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 27/04/2015 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 24/04/2015 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 23/04/2015 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 22/04/2015 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 21/04/2015 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 20/04/2015 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 17/04/2015 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 16/04/2015 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 15/04/2015 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 14/04/2015 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 13/04/2015 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 10/04/2015 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 09/04/2015 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 08/04/2015 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 07/04/2015 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 06/04/2015 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 03/04/2015 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 02/04/2015 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 01/04/2015 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 31/03/2015 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 30/03/2015 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 27/03/2015 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 26/03/2015 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 25/03/2015 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 24/03/2015 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 23/03/2015 |
5.00
|
100 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 20/03/2015: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
| 20/03/2015 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 19/03/2015 |
5.90
|
200 | 4.91 | 5.90 | 4.91 | 0 | 0 | 0 | |
| 18/03/2015 |
5.39
|
100 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 17/03/2015 |
4.99
|
100 | 4.99 | 4.99 | 4.99 | 0 | 100 | -0.0 | |
| 16/03/2015 |
4.87
|
500 | 4.87 | 4.87 | 4.87 | 0 | 500 | -0.0 | |
| 13/03/2015 |
5.39
|
100 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 12/03/2015 |
5.98
|
100 | 5.98 | 5.98 | 5.98 | 100 | 0 | 0.0 | |
| 11/03/2015 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 10/03/2015 |
5.58
|
100 | 5.58 | 5.58 | 5.58 | 100 | 0 | 0.0 | |
| 09/03/2015 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 06/03/2015 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 05/03/2015 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 04/03/2015 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 03/03/2015 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 02/03/2015 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 27/02/2015 |
5.58
|
400 | 5.58 | 5.58 | 5.58 | 400 | 0 | 0.0 | |
| 26/02/2015 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 25/02/2015 |
5.19
|
100 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 24/02/2015 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
| 13/02/2015 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
| 12/02/2015 |
4.79
|
300 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
| 11/02/2015 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
| 10/02/2015 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
| 09/02/2015 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
| 06/02/2015 |
4.71
|
200 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
| 05/02/2015 |
4.71
|
200 | 3.91 | 4.71 | 3.91 | 0 | 0 | 0 | |
| 04/02/2015 |
4.51
|
400 | 4.51 | 4.51 | 3.71 | 0 | 0 | 0 | |
| 03/02/2015 |
4.19
|
300 | 3.99 | 4.19 | 3.99 | 0 | 0 | 0 | |
| 02/02/2015 |
4.63
|
1,000 | 4.39 | 4.63 | 4.39 | 0 | 0 | 0 | |
| 30/01/2015 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
| 29/01/2015 |
4.23
|
100 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
| 28/01/2015 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
| 27/01/2015 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
| 26/01/2015 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
| 23/01/2015 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
| 22/01/2015 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
| 21/01/2015 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
| 20/01/2015 |
3.87
|
100 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
| 19/01/2015 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
| 16/01/2015 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
| 15/01/2015 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
| 14/01/2015 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
| 13/01/2015 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
| 12/01/2015 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
| 09/01/2015 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
| 08/01/2015 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
| 07/01/2015 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
| 06/01/2015 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
| 05/01/2015 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
| 31/12/2014 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
| 30/12/2014 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
| 29/12/2014 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
| 26/12/2014 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |