| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
4.50 | 8.26% | 12,600 | 200 | 0.0 |
47.40
67
59
|
|
2 tháng
(2026-07-20) |
0.40 | 0.68% | 18,900 | 200 | 0.0 |
47.40
67
59
|
|
3 tháng
(2026-06-22) |
3 | 5.36% | 77,400 | 200 | 0.0 |
47.40
67
59
|
|
6 tháng
(2026-03-23) |
-0.66 | -1.11% | 174,500 | 47,400 | 3.0 |
47.40
67
59
|
|
12 tháng
(2025-09-23) |
5.36 | 9.99% | 661,300 | 50,700 | 3.2 |
47.40
67
59
|
|
24 tháng
(2024-09-30) |
41.37 | 234.73% | 2,144,118 | 56,600 | 3.4 |
12.31
67
59
|
|
36 tháng
(2023-10-04) |
48.69 | 472.18% | 2,206,212 | 59,000 | 3.4 |
9.43
67
59
|
|
60 tháng
(2021-10-14) |
49.88 | 546.86% | 2,910,440 | 57,300 | 3.4 |
7.32
67
59
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/09/2015 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 10/09/2015 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 09/09/2015 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 08/09/2015 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 07/09/2015 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 04/09/2015 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 03/09/2015 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 01/09/2015 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 31/08/2015 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 28/08/2015 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 27/08/2015 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 26/08/2015 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 25/08/2015 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 24/08/2015 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 21/08/2015 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 20/08/2015 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 19/08/2015 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 18/08/2015 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 17/08/2015 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 14/08/2015 |
5.25
|
2,500 | 5.79 | 5.79 | 5.25 | 0 | 0 | 0 | |
| 13/08/2015 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 12/08/2015 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 11/08/2015 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 10/08/2015 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 07/08/2015 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 06/08/2015 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 05/08/2015 |
5.79
|
1,500 | 5.79 | 5.79 | 5.79 | 0 | 1,000 | -0.0 | |
| 04/08/2015 |
5.79
|
1,000 | 5.79 | 5.79 | 5.79 | 0 | 1,000 | -0.0 | |
| 03/08/2015 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 31/07/2015 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 30/07/2015 |
5.79
|
500 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 29/07/2015 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 28/07/2015 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 27/07/2015 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 24/07/2015 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 23/07/2015 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 22/07/2015 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 21/07/2015 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 20/07/2015 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 17/07/2015 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 16/07/2015 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 15/07/2015 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 14/07/2015 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 13/07/2015 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 10/07/2015 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 09/07/2015 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 08/07/2015 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 07/07/2015 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 06/07/2015 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 03/07/2015 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 02/07/2015 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 01/07/2015 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 30/06/2015 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 29/06/2015 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 26/06/2015 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 25/06/2015 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 24/06/2015 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 23/06/2015 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 22/06/2015 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 19/06/2015 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 18/06/2015 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 17/06/2015 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 16/06/2015 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 15/06/2015 |
5.79
|
1,000 | 5.91 | 5.91 | 5.79 | 0 | 0 | 0 | |
| 12/06/2015 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 11/06/2015 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 10/06/2015 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 09/06/2015 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 08/06/2015 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 05/06/2015 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 04/06/2015 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 03/06/2015 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 02/06/2015 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 01/06/2015 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 29/05/2015 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 28/05/2015 |
5.91
|
2,000 | 6.09 | 6.09 | 5.91 | 0 | 0 | 0 | |
| 27/05/2015 |
6.09
|
3,000 | 6.66 | 6.66 | 6.09 | 0 | 0 | 0 | |
| 26/05/2015 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
| 25/05/2015 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
| 22/05/2015 |
6.66
|
1,000 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
| 21/05/2015 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
| 20/05/2015 |
6.66
|
1,500 | 6.68 | 6.68 | 6.66 | 0 | 0 | 0 | |
| 19/05/2015: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
| 19/05/2015 |
6.68
|
1,000 | 6.09 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 18/05/2015 |
6.09
|
300 | 6.13 | 6.13 | 6.09 | 0 | 0 | 0 | |
| 15/05/2015 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 14/05/2015 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 13/05/2015 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 12/05/2015 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 11/05/2015 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 08/05/2015 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 07/05/2015 |
6.13
|
500 | 6.09 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 06/05/2015 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
| 05/05/2015 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
| 04/05/2015 |
6.09
|
2,000 | 6.07 | 6.09 | 6.09 | 0 | 0 | 0 | |
| 27/04/2015 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 24/04/2015 |
6.07
|
1,000 | 5.92 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 23/04/2015 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 22/04/2015 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 21/04/2015 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 20/04/2015 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |