| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
0 | 0% | 0 | 0 | 0 |
24
24
24
|
|
2 tháng
(2026-04-20) |
0.60 | 2.56% | 2,100 | 0 | 0 |
23.40
24
24
|
|
3 tháng
(2026-03-23) |
0.50 | 2.13% | 4,100 | 0 | 0 |
23.20
24
24
|
|
6 tháng
(2025-12-22) |
0.50 | 2.13% | 4,100 | 0 | 0 |
23.20
24
24
|
|
12 tháng
(2025-06-24) |
-5 | -17.24% | 32,300 | 0 | 0 |
23.20
45
24
|
|
24 tháng
(2024-07-01) |
6.11 | 34.13% | 433,085 | 0 | 0 |
11.54
45
24
|
|
36 tháng
(2023-07-05) |
13.16 | 121.50% | 490,345 | 0 | 0 |
5.10
45
24
|
|
60 tháng
(2021-07-15) |
11.72 | 95.44% | 543,145 | 0 | 0 |
5.10
45
24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 25/12/2014 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
| 24/12/2014 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
| 23/12/2014 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
| 22/12/2014 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
| 19/12/2014 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
| 18/12/2014 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
| 17/12/2014 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
| 16/12/2014 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
| 15/12/2014 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
| 12/12/2014 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
| 11/12/2014 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
| 10/12/2014 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
| 09/12/2014 |
4.03
|
100 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
| 08/12/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 05/12/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 04/12/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 03/12/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 02/12/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 01/12/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 28/11/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 27/11/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 26/11/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 25/11/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 24/11/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 21/11/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 20/11/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 19/11/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 18/11/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 17/11/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 14/11/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 13/11/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 12/11/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 11/11/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 10/11/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 07/11/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 06/11/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |