| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
0.38 | 6.56% | 105,000 | 0 | 0 |
5.82
6.20
6.20
|
|
2 tháng
(2025-10-06) |
0.11 | 1.79% | 278,800 | 0 | 0 |
5.64
6.20
6.20
|
|
3 tháng
(2025-09-08) |
0.11 | 1.79% | 509,800 | 0 | 0 |
5.45
6.20
6.20
|
|
6 tháng
(2025-06-09) |
0.11 | 1.79% | 1,602,600 | -8,800 | -0.1 |
5.45
6.20
6.20
|
|
12 tháng
(2024-12-10) |
0.02 | 0.29% | 4,634,170 | -19,200 | -0.1 |
5.36
9.55
6.20
|
|
24 tháng
(2023-12-18) |
-0.41 | -6.22% | 6,179,060 | -75,200 | -0.6 |
5
9.55
6.20
|
|
36 tháng
(2022-12-21) |
-1.01 | -14.04% | 8,930,290 | -89,683 | -0.7 |
5
9.55
6.20
|
|
60 tháng
(2020-12-31) |
-0.87 | -12.29% | 47,701,829 | -41,165 | 0.8 |
5
20.94
6.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/09/2014 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
| 23/09/2014 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
| 22/09/2014 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
| 19/09/2014 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
| 18/09/2014 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
| 17/09/2014 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
| 16/09/2014 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
| 15/09/2014 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
| 12/09/2014 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
| 11/09/2014 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
| 10/09/2014 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
| 09/09/2014 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
| 08/09/2014 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
| 05/09/2014 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
| 04/09/2014 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
| 03/09/2014 |
6.05
|
600 | 6.11 | 6.11 | 5.51 | 0 | 0 | 0 | |
| 29/08/2014 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
| 28/08/2014 |
6.11
|
100 | 6.11 | 6.11 | 6.11 | 0 | 66 | -0.0 | |
| 27/08/2014 |
6.11
|
700 | 5.66 | 6.11 | 5.10 | 0 | 0 | 0 | |
| 26/08/2014 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 25/08/2014 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 22/08/2014 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 21/08/2014 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 20/08/2014 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 19/08/2014 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 18/08/2014 |
5.66
|
1,600 | 5.15 | 5.66 | 5.07 | 0 | 1,500 | -0.0 | |
| 15/08/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 14/08/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 13/08/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 12/08/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 11/08/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 08/08/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 07/08/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 06/08/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 05/08/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 04/08/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 01/08/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 31/07/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 30/07/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 29/07/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 28/07/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 25/07/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 24/07/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 23/07/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 22/07/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 21/07/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 18/07/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 17/07/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 16/07/2014 |
5.15
|
800 | 4.71 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 15/07/2014 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
| 14/07/2014 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
| 11/07/2014 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
| 10/07/2014 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
| 09/07/2014 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
| 08/07/2014 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
| 07/07/2014 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
| 04/07/2014 |
4.71
|
400 | 4.68 | 4.71 | 4.71 | 0 | 0 | 0 | |
| 03/07/2014 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 02/07/2014 |
4.68
|
1,000 | 4.65 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 01/07/2014 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 30/06/2014 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 27/06/2014 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 26/06/2014 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 25/06/2014 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 24/06/2014 |
4.65
|
100 | 5.10 | 5.10 | 4.65 | 0 | 0 | 0 | |
| 23/06/2014 |
5.10
|
1,000 | 5.60 | 5.60 | 5.10 | 0 | 0 | 0 | |
| 20/06/2014 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 19/06/2014 |
5.60
|
2,000 | 6.20 | 6.20 | 5.60 | 0 | 0 | 0 | |
| 18/06/2014 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 17/06/2014 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 16/06/2014 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 13/06/2014 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 12/06/2014: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 12/06/2014 |
6.20
|
0 | 5.84 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 11/06/2014 |
5.84
|
0 | 6.18 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 10/06/2014 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
| 09/06/2014 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
| 06/06/2014 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
| 05/06/2014 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
| 04/06/2014 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
| 03/06/2014 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
| 02/06/2014 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
| 30/05/2014 |
6.18
|
2,100 | 6.09 | 6.18 | 6.18 | 0 | 0 | 0 | |
| 29/05/2014 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
| 28/05/2014 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
| 27/05/2014 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
| 26/05/2014 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
| 23/05/2014 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
| 22/05/2014 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
| 21/05/2014 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
| 20/05/2014 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
| 19/05/2014 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
| 16/05/2014 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
| 15/05/2014 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
| 14/05/2014 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
| 13/05/2014 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
| 12/05/2014 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
| 09/05/2014 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
| 08/05/2014 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
| 07/05/2014 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
| 06/05/2014 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |