| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
13.20 | 9.89% | 61,900 | -450 | 0 |
130.90
152.90
148
|
|
2 tháng
(2026-07-13) |
-1.30 | -0.88% | 159,000 | -3,650 | 0 |
126
152.90
148
|
|
3 tháng
(2026-06-15) |
-4.30 | -2.85% | 200,000 | -3,450 | 0 |
126
152.90
148
|
|
6 tháng
(2026-03-16) |
-13 | -8.14% | 430,100 | -12,920 | -0.8 |
126
162
148
|
|
12 tháng
(2025-09-16) |
-32.91 | -18.32% | 1,131,900 | 39,480 | 8.9 |
126
179.61
148
|
|
24 tháng
(2024-09-23) |
-25.04 | -14.58% | 3,221,959 | 101,842 | 19.7 |
126
195.37
148
|
|
36 tháng
(2023-09-27) |
-8.15 | -5.26% | 7,257,856 | 95,027 | 19.1 |
117.55
195.37
148
|
|
60 tháng
(2021-10-07) |
27.46 | 23.03% | 11,559,894 | 128,091 | 26.2 |
76.47
195.37
148
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 30/06/2015 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 29/06/2015 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 26/06/2015: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 26/06/2015 |
7.80
|
1,200 | 7.71 | 7.80 | 7.20 | 0 | 0 | 0 | |
| 25/06/2015 |
7.71
|
500 | 8.02 | 8.02 | 7.71 | 0 | 0 | 0 | |
| 24/06/2015 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 23/06/2015 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 22/06/2015 |
8.02
|
100 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 19/06/2015 |
8.02
|
100 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 18/06/2015 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 17/06/2015 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 16/06/2015 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 15/06/2015 |
8.02
|
500 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 12/06/2015 |
8.02
|
2,000 | 7.99 | 8.02 | 7.99 | 0 | 0 | 0 | |
| 11/06/2015 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 10/06/2015 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 09/06/2015 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 08/06/2015 |
7.99
|
1,200 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 05/06/2015 |
7.99
|
700 | 7.65 | 8.02 | 7.93 | 0 | 0 | 0 | |
| 04/06/2015 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 03/06/2015 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 02/06/2015 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 01/06/2015 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 29/05/2015 |
7.65
|
1,100 | 7.62 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 28/05/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 27/05/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 26/05/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 25/05/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 22/05/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 21/05/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 20/05/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 19/05/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 18/05/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 15/05/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 14/05/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 13/05/2015 |
7.62
|
1,000 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 12/05/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 11/05/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 08/05/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 07/05/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 06/05/2015 |
7.62
|
100 | 7.62 | 7.62 | 7.62 | 0 | 100 | -0.0 | |
| 05/05/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 04/05/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 27/04/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 24/04/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 23/04/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 22/04/2015 |
7.62
|
600 | 7.37 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 21/04/2015 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 20/04/2015 |
7.37
|
800 | 7.37 | 7.62 | 7.37 | 0 | 600 | -0.0 | |
| 17/04/2015 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 16/04/2015 |
7.37
|
2,400 | 7.62 | 7.62 | 7.37 | 100 | 2,400 | -0.1 | |
| 15/04/2015 |
7.62
|
52,500 | 8.33 | 8.33 | 7.51 | 1,000 | 48,800 | -1.3 | |
| 14/04/2015 |
8.33
|
700 | 8.44 | 8.44 | 7.62 | 600 | 0 | 0.0 | |
| 13/04/2015 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 10/04/2015 |
8.44
|
100 | 8.02 | 8.44 | 8.44 | 100 | 0 | 0.0 | |
| 09/04/2015 |
8.02
|
200 | 8.16 | 8.16 | 7.37 | 100 | 0 | 0.0 | |
| 08/04/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 07/04/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 06/04/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 03/04/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 02/04/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 01/04/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 31/03/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 30/03/2015 |
8.16
|
100 | 8.08 | 8.16 | 8.16 | 100 | 0 | 0.0 | |
| 27/03/2015 |
8.08
|
200 | 8.16 | 8.16 | 7.37 | 100 | 0 | 0.0 | |
| 26/03/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 25/03/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 24/03/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 23/03/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 20/03/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 19/03/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 18/03/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 17/03/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 16/03/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 13/03/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 12/03/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 11/03/2015 |
8.16
|
100 | 8.13 | 8.16 | 8.16 | 100 | 0 | 0.0 | |
| 10/03/2015 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 09/03/2015 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 06/03/2015 |
8.13
|
200 | 8.30 | 8.30 | 7.79 | 100 | 0 | 0.0 | |
| 05/03/2015 |
8.30
|
100 | 8.19 | 8.30 | 8.30 | 100 | 0 | 0.0 | |
| 04/03/2015 |
8.19
|
800 | 8.33 | 8.33 | 8.19 | 0 | 0 | 0 | |
| 03/03/2015 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 02/03/2015 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 27/02/2015 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 26/02/2015 |
8.33
|
200 | 8.33 | 8.33 | 8.33 | 200 | 100 | 0.0 | |
| 25/02/2015 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 24/02/2015 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 13/02/2015 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 12/02/2015 |
8.33
|
1,100 | 8.36 | 8.36 | 7.59 | 100 | 0 | 0.0 | |
| 11/02/2015 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 10/02/2015 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 09/02/2015 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 06/02/2015 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 05/02/2015 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 04/02/2015 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 03/02/2015 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 02/02/2015 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 30/01/2015 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 29/01/2015 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 28/01/2015 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |