| 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) |
-6 | -23.08% | 4,300 | -400 | -0.0 |
19
26
20
|
|
2 tháng
(2026-01-19) |
1 | 5.26% | 4,600 | -400 | -0.0 |
19
26
20
|
|
3 tháng
(2025-12-18) |
1 | 5.26% | 5,600 | 600 | 0.0 |
19
26
20
|
|
6 tháng
(2025-09-19) |
3.40 | 20.48% | 8,100 | 600 | 0.0 |
16.60
26
20
|
|
12 tháng
(2025-03-24) |
1 | 5.26% | 83,600 | -3,800 | 0.0 |
13.40
26
20
|
|
24 tháng
(2024-03-28) |
5.98 | 42.70% | 151,251 | -3,800 | 0.0 |
10.37
26
20
|
|
36 tháng
(2023-04-03) |
3.64 | 22.26% | 221,738 | -23,433 | -0.3 |
10.37
26
20
|
|
60 tháng
(2021-04-13) |
9.50 | 90.50% | 365,378 | -22,933 | -0.3 |
9.34
26
20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/08/2014 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
| 04/08/2014 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
| 01/08/2014 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
| 31/07/2014 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
| 30/07/2014 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
| 29/07/2014 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
| 28/07/2014 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
| 25/07/2014 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
| 24/07/2014 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
| 23/07/2014 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
| 22/07/2014 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
| 21/07/2014 |
3.90
|
200 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
| 18/07/2014 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
| 17/07/2014 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
| 16/07/2014 |
3.97
|
100 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
| 15/07/2014 |
4.00
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
| 14/07/2014 |
4.00
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
| 11/07/2014 |
4.00
|
1,900 | 4.07 | 4.07 | 4.00 | 0 | 0 | 0 | |
| 10/07/2014 |
4.23
|
100 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
| 09/07/2014 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
| 08/07/2014 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
| 07/07/2014 |
3.87
|
2,000 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
| 04/07/2014 |
3.87
|
1,200 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
| 03/07/2014 |
3.87
|
500 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
| 02/07/2014 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
| 01/07/2014 |
3.87
|
100 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
| 30/06/2014 |
3.87
|
100 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
| 27/06/2014 |
4.17
|
600 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
| 26/06/2014 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
| 25/06/2014 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
| 24/06/2014 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
| 23/06/2014 |
3.80
|
700 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
| 20/06/2014 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
| 19/06/2014 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
| 18/06/2014 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
| 17/06/2014 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
| 16/06/2014 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
| 13/06/2014 |
3.90
|
3,500 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
| 12/06/2014 |
4.13
|
200 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
| 11/06/2014 |
3.80
|
1,800 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
| 10/06/2014 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
| 09/06/2014 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
| 06/06/2014 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
| 05/06/2014 |
3.97
|
1,800 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
| 04/06/2014 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
| 03/06/2014 |
4.13
|
1,000 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
| 02/06/2014 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
| 30/05/2014 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
| 29/05/2014 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
| 28/05/2014 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
| 27/05/2014 |
4.13
|
100 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
| 26/05/2014 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
| 23/05/2014 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
| 22/05/2014 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
| 21/05/2014 |
3.97
|
4,500 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
| 20/05/2014 |
4.30
|
9,200 | 4.30 | 4.30 | 4.30 | 0 | 9,200 | -0.1 | |
| 19/05/2014 |
4.30
|
3,000 | 4.30 | 4.30 | 4.30 | 0 | 3,000 | -0.0 | |
| 16/05/2014 |
4.33
|
5,000 | 4.30 | 4.33 | 4.30 | 0 | 5,000 | -0.1 | |
| 15/05/2014 |
4.36
|
4,200 | 4.30 | 4.36 | 4.30 | 0 | 0 | 0 | |
| 14/05/2014 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
| 13/05/2014 |
3.97
|
200 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
| 12/05/2014 |
4.30
|
4,100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 09/05/2014 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 08/05/2014 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 07/05/2014 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 06/05/2014 |
4.30
|
300 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 05/05/2014 |
4.07
|
1,900 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
| 29/04/2014 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
| 28/04/2014 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
| 25/04/2014 |
4.50
|
400 | 4.46 | 4.50 | 4.46 | 0 | 0 | 0 | |
| 24/04/2014: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 24/04/2014 |
4.20
|
4,100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
| 23/04/2014 |
3.84
|
500 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
| 22/04/2014 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
| 21/04/2014 |
4.23
|
1,100 | 4.51 | 4.51 | 4.23 | 0 | 0 | 0 | |
| 18/04/2014 |
4.23
|
1,000 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
| 17/04/2014 |
3.86
|
500 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
| 16/04/2014 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
| 15/04/2014 |
4.29
|
800 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
| 14/04/2014 |
4.29
|
2,200 | 4.23 | 4.29 | 4.23 | 0 | 0 | 0 | |
| 11/04/2014 |
4.23
|
200 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
| 10/04/2014 |
4.23
|
1,300 | 4.20 | 4.23 | 4.20 | 0 | 0 | 0 | |
| 08/04/2014 |
4.23
|
100 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
| 07/04/2014 |
4.03
|
1,000 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
| 04/04/2014 |
3.53
|
1,000 | 3.81 | 3.81 | 3.53 | 0 | 500 | -0.0 | |
| 03/04/2014 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
| 02/04/2014 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
| 01/04/2014 |
3.53
|
200 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
| 31/03/2014 |
3.67
|
200 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
| 28/03/2014 |
3.72
|
700 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 | |
| 27/03/2014 |
3.81
|
300 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
| 26/03/2014 |
4.09
|
2,500 | 3.89 | 4.09 | 3.89 | 0 | 0 | 0 | |
| 25/03/2014 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
| 24/03/2014 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
| 21/03/2014 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
| 20/03/2014 |
3.95
|
1,000 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
| 19/03/2014 |
3.95
|
400 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
| 18/03/2014 |
3.67
|
300 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
| 17/03/2014 |
3.69
|
700 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
| 14/03/2014 |
3.69
|
1,000 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
| 13/03/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |