| 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) |
1.50 | 12.40% | 48,200 | 0 | 0 |
12.10
18.30
13.60
|
|
2 tháng
(2026-04-20) |
0.60 | 4.62% | 68,800 | 0 | 0 |
12.10
18.30
13.60
|
|
3 tháng
(2026-03-23) |
1 | 7.94% | 96,600 | 0 | 0 |
11.10
18.30
13.60
|
|
6 tháng
(2025-12-22) |
1.80 | 15.25% | 127,600 | 0 | 0 |
11.10
18.30
13.60
|
|
12 tháng
(2025-06-24) |
1.38 | 11.31% | 271,800 | 0 | 0 |
10.50
18.30
13.60
|
|
24 tháng
(2024-07-01) |
1.40 | 11.48% | 500,376 | -4,600 | -0.1 |
10.50
18.30
13.60
|
|
36 tháng
(2023-07-05) |
2.30 | 20.32% | 1,433,922 | -3,799 | -0.0 |
10.50
18.30
13.60
|
|
60 tháng
(2021-07-15) |
2.63 | 24.02% | 3,544,347 | -4,737 | -0.0 |
9.28
21.73
13.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/11/2014 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 04/11/2014 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 03/11/2014 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 31/10/2014 |
5.92
|
200 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 30/10/2014 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 29/10/2014 |
5.92
|
1,400 | 5.87 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 28/10/2014 |
5.87
|
700 | 5.81 | 5.87 | 5.87 | 0 | 0 | 0 | |
| 27/10/2014 |
5.81
|
1,600 | 5.76 | 5.81 | 5.81 | 0 | 0 | 0 | |
| 24/10/2014 |
5.76
|
4 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
| 23/10/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
| 23/10/2014 |
5.76
|
0 | 5.78 | 5.76 | 5.76 | 0 | 0 | 0 | |
| 22/10/2014 |
5.77
|
62 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
| 21/10/2014 |
5.77
|
700 | 5.87 | 5.87 | 5.77 | 0 | 0 | 0 | |
| 20/10/2014 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
| 17/10/2014 |
5.87
|
700 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
| 16/10/2014 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
| 15/10/2014 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
| 14/10/2014 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
| 13/10/2014 |
5.87
|
7 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
| 10/10/2014 |
5.87
|
200 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
| 09/10/2014 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
| 08/10/2014 |
5.87
|
35 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
| 07/10/2014 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
| 06/10/2014 |
5.87
|
100 | 5.68 | 5.87 | 5.87 | 0 | 0 | 0 | |
| 03/10/2014 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
| 02/10/2014 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
| 01/10/2014 |
5.68
|
77 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
| 30/09/2014 |
5.68
|
1,600 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
| 29/09/2014 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
| 26/09/2014 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
| 25/09/2014 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
| 24/09/2014 |
5.68
|
1,000 | 5.63 | 5.68 | 5.68 | 0 | 0 | 0 | |
| 23/09/2014 |
5.63
|
700 | 5.38 | 5.63 | 5.63 | 0 | 0 | 0 | |
| 22/09/2014 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
| 19/09/2014 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
| 18/09/2014 |
5.38
|
175 | 5.68 | 5.68 | 5.38 | 0 | 0 | 0 | |
| 17/09/2014 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
| 16/09/2014 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
| 15/09/2014 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
| 12/09/2014 |
5.68
|
2,115 | 5.68 | 5.68 | 5.63 | 0 | 0 | 0 | |
| 11/09/2014 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
| 10/09/2014 |
5.68
|
545 | 6.26 | 6.26 | 5.68 | 0 | 0 | 0 | |
| 09/09/2014 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 08/09/2014 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 05/09/2014 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 04/09/2014 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 03/09/2014 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 29/08/2014 |
6.26
|
300 | 5.73 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 28/08/2014 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
| 27/08/2014 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
| 26/08/2014 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
| 25/08/2014 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
| 22/08/2014 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
| 21/08/2014 |
5.73
|
200 | 5.58 | 5.73 | 5.24 | 0 | 0 | 0 | |
| 20/08/2014 |
5.58
|
100 | 6.12 | 6.12 | 5.58 | 0 | 0 | 0 | |
| 19/08/2014 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 18/08/2014 |
6.12
|
500 | 6.75 | 6.75 | 6.12 | 0 | 0 | 0 | |
| 15/08/2014 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
| 14/08/2014 |
6.75
|
500 | 6.36 | 6.75 | 6.75 | 0 | 0 | 0 | |
| 13/08/2014 |
6.36
|
600 | 5.87 | 6.36 | 6.12 | 0 | 0 | 0 | |
| 12/08/2014 |
5.87
|
1,050 | 5.58 | 5.87 | 5.87 | 0 | 0 | 0 | |
| 11/08/2014 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 08/08/2014 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 07/08/2014 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 06/08/2014 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 05/08/2014 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 04/08/2014 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 01/08/2014 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 31/07/2014 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 30/07/2014 |
5.58
|
2,000 | 5.43 | 5.58 | 5.38 | 0 | 0 | 0 | |
| 29/07/2014 |
5.43
|
1,000 | 5.63 | 5.63 | 5.43 | 0 | 0 | 0 | |
| 28/07/2014 |
5.63
|
1,000 | 5.82 | 5.82 | 5.63 | 0 | 0 | 0 | |
| 25/07/2014 |
5.82
|
1,000 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
| 24/07/2014 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
| 23/07/2014 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
| 22/07/2014 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
| 21/07/2014 |
5.82
|
700 | 5.73 | 5.82 | 5.82 | 0 | 0 | 0 | |
| 18/07/2014 |
5.73
|
100 | 5.87 | 5.87 | 5.73 | 0 | 0 | 0 | |
| 17/07/2014 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
| 16/07/2014 |
5.87
|
1,900 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
| 15/07/2014 |
5.87
|
1,700 | 5.87 | 5.87 | 5.63 | 0 | 0 | 0 | |
| 14/07/2014 |
5.87
|
500 | 6.26 | 6.26 | 5.68 | 0 | 0 | 0 | |
| 11/07/2014 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 10/07/2014 |
6.26
|
100 | 5.73 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 09/07/2014 |
5.73
|
3,200 | 5.87 | 5.87 | 5.73 | 0 | 3,200 | -0.0 | |
| 08/07/2014 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 70 | -0.0 | |
| 07/07/2014 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
| 04/07/2014 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
| 03/07/2014 |
5.87
|
800 | 5.63 | 5.87 | 5.87 | 0 | 0 | 0 | |
| 02/07/2014 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
| 01/07/2014 |
5.63
|
1,000 | 5.87 | 5.87 | 5.63 | 0 | 1,000 | -0.0 | |
| 30/06/2014 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
| 27/06/2014 |
5.87
|
1,200 | 6.17 | 6.17 | 5.68 | 0 | 0 | 0 | |
| 26/06/2014 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
| 25/06/2014 |
6.17
|
1,300 | 5.63 | 6.17 | 5.28 | 0 | 1,000 | -0.0 | |
| 24/06/2014 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 4 | -0.0 | |
| 23/06/2014 |
5.63
|
500 | 5.97 | 5.97 | 5.63 | 0 | 0 | 0 | |
| 20/06/2014 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
| 19/06/2014 |
5.97
|
90 | 5.97 | 5.97 | 5.97 | 0 | 90 | -0.0 | |
| 18/06/2014 |
5.97
|
100 | 5.48 | 5.97 | 5.97 | 0 | 0 | 0 | |
| 17/06/2014 |
5.48
|
200 | 5.82 | 5.82 | 5.48 | 0 | 0 | 0 | |