| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-1.90 | -9.50% | 5,200 | 0 | 0 |
17.90
22.40
18.10
|
|
2 tháng
(2026-06-08) |
-4.30 | -19.20% | 5,800 | 0 | 0 |
17.90
22.40
18.10
|
|
3 tháng
(2026-05-07) |
-2.60 | -12.56% | 11,100 | -400 | 0 |
17.90
23
18.10
|
|
6 tháng
(2026-02-06) |
3.40 | 23.12% | 325,900 | -200 | 0.0 |
14.70
38.30
18.10
|
|
12 tháng
(2025-08-11) |
4.02 | 28.53% | 370,400 | -200 | 0.0 |
11.68
38.30
18.10
|
|
24 tháng
(2024-08-15) |
5.36 | 42.07% | 426,072 | -100 | 0.0 |
10.88
38.30
18.10
|
|
36 tháng
(2023-08-21) |
7.25 | 66.86% | 434,796 | -100 | 0.0 |
9.34
38.30
18.10
|
|
60 tháng
(2021-08-31) |
8.31 | 84.94% | 551,159 | -100 | 0.0 |
7.38
38.30
18.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/05/2015 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 26/05/2015 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 25/05/2015 |
4.99
|
2,900 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 22/05/2015 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 21/05/2015 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 20/05/2015 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 19/05/2015 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 18/05/2015 |
4.99
|
8,600 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 15/05/2015 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
| 14/05/2015 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
| 13/05/2015 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
| 12/05/2015 |
4.81
|
9,200 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
| 11/05/2015 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
| 08/05/2015 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 07/05/2015 |
4.99
|
15,700 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 06/05/2015 |
4.99
|
5,000 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 05/05/2015 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 04/05/2015 |
4.99
|
3,200 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 27/04/2015 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 24/04/2015 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 23/04/2015 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 22/04/2015 |
4.99
|
500 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 21/04/2015 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 20/04/2015 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 17/04/2015 |
4.99
|
500 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 16/04/2015 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 15/04/2015 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 14/04/2015 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 13/04/2015 |
4.99
|
100 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 10/04/2015 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 09/04/2015 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 08/04/2015 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 07/04/2015 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 06/04/2015 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 03/04/2015 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 02/04/2015 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 01/04/2015 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 31/03/2015 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 30/03/2015 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 27/03/2015 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 26/03/2015 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 25/03/2015 |
4.99
|
100 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 24/03/2015 |
4.99
|
1,000 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 23/03/2015 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
| 20/03/2015 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
| 19/03/2015 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
| 18/03/2015 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
| 17/03/2015 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
| 16/03/2015 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
| 13/03/2015 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
| 12/03/2015 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
| 11/03/2015: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 11/03/2015 |
4.81
|
1,100 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
| 10/03/2015 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
| 09/03/2015 |
4.45
|
2,000 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
| 06/03/2015 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
| 05/03/2015 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
| 04/03/2015 |
4.77
|
100 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
| 03/03/2015 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
| 02/03/2015 |
4.39
|
200 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
| 27/02/2015 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
| 26/02/2015 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
| 25/02/2015 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
| 24/02/2015 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
| 13/02/2015 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
| 12/02/2015 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
| 11/02/2015 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
| 10/02/2015 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
| 09/02/2015 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
| 06/02/2015 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
| 05/02/2015 |
4.39
|
7,000 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
| 04/02/2015 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
| 03/02/2015 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
| 02/02/2015 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
| 30/01/2015 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
| 29/01/2015 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
| 28/01/2015 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
| 27/01/2015 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
| 26/01/2015 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
| 23/01/2015 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
| 22/01/2015 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
| 21/01/2015 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
| 20/01/2015 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
| 19/01/2015 |
4.26
|
100 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
| 16/01/2015 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
| 15/01/2015 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
| 14/01/2015 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
| 13/01/2015 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
| 12/01/2015 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
| 09/01/2015 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
| 08/01/2015 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
| 07/01/2015 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
| 06/01/2015 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
| 05/01/2015 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
| 31/12/2014 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
| 30/12/2014 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
| 29/12/2014 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
| 26/12/2014 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
| 25/12/2014 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
| 24/12/2014 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
| 23/12/2014 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |