| 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) |
-1.10 | -10% | 1,500 | 0 | 0 |
9.90
11
9.90
|
|
2 tháng
(2026-01-19) |
-0.30 | -2.94% | 1,700 | 0 | 0 |
9.90
11
9.90
|
|
3 tháng
(2025-12-19) |
0.60 | 6.45% | 1,800 | 0 | 0 |
9.30
11
9.90
|
|
6 tháng
(2025-09-22) |
-3.39 | -25.52% | 29,300 | 700 | 0.0 |
9.30
13.29
9.90
|
|
12 tháng
(2025-03-24) |
-4.40 | -30.77% | 44,600 | 200 | -0.0 |
9.30
14.30
9.90
|
|
24 tháng
(2024-03-29) |
-4.49 | -31.20% | 168,682 | -200 | -0.0 |
9.30
16.19
9.90
|
|
36 tháng
(2023-04-04) |
-1.91 | -16.19% | 343,249 | -27,433 | -0.5 |
9.30
22.48
9.90
|
|
60 tháng
(2021-04-14) |
-19.47 | -66.29% | 3,646,376 | -28,917 | -0.6 |
9.30
29.58
9.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 24/09/2014 |
5.84
|
715 | 6.44 | 7.08 | 5.84 | 0 | 0 | 0 | |
| 23/09/2014 |
6.44
|
100 | 6.41 | 6.44 | 6.44 | 0 | 0 | 0 | |
| 22/09/2014 |
6.41
|
100 | 5.84 | 6.41 | 6.41 | 0 | 0 | 0 | |
| 19/09/2014 |
5.84
|
200 | 6.08 | 6.69 | 5.84 | 0 | 0 | 0 | |
| 18/09/2014 |
6.08
|
100 | 6.38 | 6.38 | 6.08 | 0 | 0 | 0 | |
| 17/09/2014 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
| 16/09/2014 |
6.38
|
200 | 6.99 | 6.99 | 6.38 | 0 | 0 | 0 | |
| 15/09/2014 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 12/09/2014 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 11/09/2014 |
6.99
|
1,100 | 7.75 | 8.39 | 6.99 | 0 | 0 | 0 | |
| 10/09/2014 |
7.75
|
3,270 | 7.63 | 8.39 | 7.63 | 0 | 0 | 0 | |
| 09/09/2014 |
7.63
|
600 | 7.63 | 8.39 | 7.63 | 0 | 0 | 0 | |
| 08/09/2014 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 05/09/2014 |
7.63
|
2,400 | 7.63 | 8.39 | 7.63 | 0 | 0 | 0 | |
| 04/09/2014 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 03/09/2014 |
7.63
|
3,800 | 7.63 | 8.39 | 7.63 | 0 | 0 | 0 | |
| 29/08/2014 |
7.63
|
41,300 | 7.63 | 8.39 | 7.63 | 0 | 0 | 0 | |
| 28/08/2014 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 27/08/2014 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 26/08/2014 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 25/08/2014 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 22/08/2014 |
7.63
|
5,200 | 7.63 | 8.39 | 7.63 | 0 | 0 | 0 | |
| 21/08/2014 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 20/08/2014 |
7.63
|
200 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 19/08/2014 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 18/08/2014 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 15/08/2014 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 14/08/2014 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 13/08/2014 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 12/08/2014 |
7.63
|
1,100 | 7.60 | 7.63 | 6.99 | 0 | 0 | 0 | |
| 11/08/2014 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 08/08/2014 |
7.60
|
200 | 7.54 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 07/08/2014 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |