| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
0 | 0% | 5,900 | 400 | 0 |
35
36
35
|
|
2 tháng
(2026-03-02) |
-1.20 | -3.31% | 18,200 | 5,700 | 0.1 |
35
36.20
35
|
|
3 tháng
(2026-02-02) |
-1 | -2.78% | 23,900 | 5,700 | 0.1 |
35
36.20
35
|
|
6 tháng
(2025-11-03) |
0.80 | 2.34% | 60,600 | 5,000 | 0.1 |
33.30
36.20
35
|
|
12 tháng
(2025-05-06) |
-4.08 | -10.45% | 347,000 | -15,800 | -0.3 |
33.20
44
35
|
|
24 tháng
(2024-05-13) |
8.53 | 32.25% | 476,161 | -14,200 | -0.3 |
24.59
44
35
|
|
36 tháng
(2023-05-17) |
10.55 | 43.13% | 764,422 | -4,000 | 0.1 |
23.48
44
35
|
|
60 tháng
(2021-05-27) |
10.48 | 42.73% | 1,541,757 | -25,404 | -1.4 |
22.88
44
35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/07/2014 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
| 09/07/2014 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
| 08/07/2014 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
| 07/07/2014 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
| 04/07/2014 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
| 03/07/2014 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
| 02/07/2014 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
| 01/07/2014 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
| 30/06/2014 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
| 27/06/2014 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
| 26/06/2014 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
| 25/06/2014 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
| 24/06/2014 |
4.72
|
300 | 5.21 | 5.21 | 4.72 | 0 | 0 | 0 | |
| 23/06/2014 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 20/06/2014 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 19/06/2014 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 18/06/2014 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 17/06/2014 |
5.21
|
100 | 4.81 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 16/06/2014 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
| 13/06/2014 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
| 12/06/2014 |
4.81
|
100 | 4.41 | 4.81 | 4.81 | 0 | 0 | 0 | |
| 11/06/2014 |
4.41
|
100 | 4.01 | 4.41 | 4.41 | 0 | 0 | 0 | |
| 10/06/2014 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 09/06/2014 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 06/06/2014 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 05/06/2014 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 04/06/2014 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 03/06/2014 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 02/06/2014 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 30/05/2014 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 29/05/2014 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 28/05/2014 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 27/05/2014 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 26/05/2014 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 23/05/2014 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 22/05/2014 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 21/05/2014 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 20/05/2014 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 19/05/2014 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 16/05/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 16/05/2014 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 15/05/2014 |
4.01
|
1,000 | 3.69 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 14/05/2014 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
| 13/05/2014 |
3.69
|
100 | 4.09 | 4.09 | 3.69 | 0 | 0 | 0 | |
| 12/05/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 09/05/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 08/05/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 07/05/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 06/05/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 05/05/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 29/04/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 28/04/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 25/04/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 24/04/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 23/04/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 22/04/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 21/04/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 18/04/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 17/04/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 16/04/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 15/04/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 14/04/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 11/04/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 10/04/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 08/04/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 07/04/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 04/04/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 03/04/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 02/04/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 01/04/2014 |
4.09
|
100 | 4.45 | 4.45 | 4.09 | 0 | 0 | 0 | |
| 31/03/2014 |
4.45
|
100 | 4.09 | 4.45 | 4.45 | 0 | 0 | 0 | |
| 28/03/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 27/03/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 26/03/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 25/03/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 24/03/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 21/03/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 20/03/2014 |
4.09
|
100 | 3.89 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 19/03/2014 |
3.89
|
100 | 3.57 | 3.89 | 3.89 | 0 | 0 | 0 | |
| 18/03/2014 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
| 17/03/2014 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
| 14/03/2014 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
| 13/03/2014 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
| 12/03/2014 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
| 11/03/2014 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
| 10/03/2014 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
| 07/03/2014 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
| 06/03/2014 |
3.57
|
100 | 3.25 | 3.57 | 3.57 | 0 | 0 | 0 | |
| 05/03/2014 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
| 04/03/2014 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
| 03/03/2014 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
| 28/02/2014 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
| 27/02/2014 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
| 26/02/2014 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
| 25/02/2014 |
3.25
|
2,900 | 2.85 | 3.25 | 3.25 | 0 | 0 | 0 | |
| 24/02/2014 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
| 21/02/2014 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
| 20/02/2014 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
| 19/02/2014 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
| 18/02/2014 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
| 17/02/2014 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |