| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
11.15 | 43.05% | 12,600 | -500 | 0 |
25.90
38
36.95
|
|
2 tháng
(2026-06-01) |
4.40 | 13.48% | 15,800 | -600 | 0 |
24.25
38
36.95
|
|
3 tháng
(2026-05-04) |
0.95 | 2.63% | 23,900 | -600 | 0 |
24.25
38.55
36.95
|
|
6 tháng
(2026-02-02) |
-3.35 | -8.29% | 41,100 | -800 | -0.0 |
24.25
40.40
36.95
|
|
12 tháng
(2025-08-04) |
1.55 | 4.37% | 98,000 | -3,000 | -0.1 |
24.25
44.45
36.95
|
|
24 tháng
(2024-08-09) |
-6.90 | -15.70% | 176,400 | -7,594 | -0.2 |
24.25
46.65
36.95
|
|
36 tháng
(2023-08-15) |
-12.85 | -25.75% | 265,400 | -19,194 | -0.8 |
24.25
52.60
36.95
|
|
60 tháng
(2021-08-25) |
12.20 | 49.09% | 10,556,200 | 5,886 | -6.1 |
24.25
55
36.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/12/2014 |
5.51
|
310 | 5.51 | 5.51 | 5.13 | 0 | 0 | 0 | |
| 04/12/2014 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 03/12/2014 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 02/12/2014 |
5.51
|
210 | 5.51 | 5.51 | 5.13 | 0 | 0 | 0 | |
| 01/12/2014 |
5.51
|
2,060 | 5.62 | 5.62 | 5.51 | 0 | 0 | 0 | |
| 28/11/2014 |
5.62
|
310 | 5.58 | 5.62 | 5.58 | 0 | 0 | 0 | |
| 27/11/2014 |
5.58
|
100 | 5.22 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 26/11/2014 |
5.22
|
2,190 | 5.03 | 5.22 | 5.03 | 0 | 0 | 0 | |
| 25/11/2014 |
5.03
|
180 | 4.84 | 5.03 | 4.84 | 0 | 0 | 0 | |
| 24/11/2014 |
4.84
|
230 | 4.84 | 4.84 | 4.82 | 0 | 0 | 0 | |
| 21/11/2014 |
4.84
|
200 | 4.75 | 4.84 | 4.84 | 0 | 0 | 0 | |
| 20/11/2014 |
4.75
|
10 | 4.61 | 4.75 | 4.75 | 0 | 0 | 0 | |
| 19/11/2014 |
4.61
|
2,000 | 4.96 | 4.96 | 4.61 | 0 | 0 | 0 | |
| 18/11/2014 |
4.96
|
710 | 4.96 | 4.96 | 4.75 | 0 | 0 | 0 | |
| 17/11/2014 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
| 14/11/2014 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
| 13/11/2014 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
| 12/11/2014 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
| 11/11/2014 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
| 10/11/2014 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
| 07/11/2014 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
| 06/11/2014 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
| 05/11/2014 |
4.96
|
10 | 4.80 | 4.96 | 4.96 | 0 | 0 | 0 | |
| 04/11/2014 |
4.80
|
10 | 4.58 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 03/11/2014 |
4.58
|
2,010 | 4.58 | 4.78 | 4.58 | 2,000 | 0 | 0.0 | |
| 31/10/2014 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 30/10/2014 |
4.58
|
190 | 4.58 | 4.58 | 4.58 | 190 | 0 | 0.0 | |
| 29/10/2014 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 28/10/2014 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 27/10/2014 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 24/10/2014 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 23/10/2014 |
4.58
|
10 | 4.29 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 22/10/2014 |
4.29
|
700 | 4.61 | 4.61 | 4.29 | 0 | 0 | 0 | |
| 21/10/2014 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
| 20/10/2014 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
| 17/10/2014 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
| 16/10/2014 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
| 15/10/2014 |
4.61
|
350 | 4.61 | 4.94 | 4.61 | 340 | 0 | 0.0 | |
| 14/10/2014 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
| 13/10/2014 |
4.61
|
630 | 4.96 | 4.96 | 4.61 | 0 | 0 | 0 | |
| 10/10/2014 |
4.96
|
200 | 5.32 | 5.32 | 4.96 | 0 | 0 | 0 | |
| 09/10/2014 |
5.32
|
210 | 5.01 | 5.32 | 4.67 | 0 | 0 | 0 | |
| 08/10/2014 |
5.01
|
540 | 5.01 | 5.32 | 4.67 | 0 | 0 | 0 | |
| 07/10/2014 |
5.01
|
120 | 4.86 | 5.18 | 4.86 | 0 | 0 | 0 | |
| 06/10/2014 |
4.86
|
80 | 4.56 | 4.86 | 4.27 | 0 | 0 | 0 | |
| 03/10/2014 |
4.56
|
2,070 | 4.27 | 4.56 | 4.18 | 0 | 0 | 0 | |
| 02/10/2014 |
4.27
|
70 | 4.25 | 4.54 | 4.27 | 0 | 0 | 0 | |
| 01/10/2014 |
4.25
|
30 | 3.99 | 4.25 | 3.99 | 0 | 0 | 0 | |
| 30/09/2014 |
3.99
|
2,180 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 29/09/2014 |
3.99
|
1,020 | 4.18 | 4.46 | 3.89 | 0 | 0 | 0 | |
| 26/09/2014 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 25/09/2014 |
4.18
|
940 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 24/09/2014 |
4.18
|
500 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 23/09/2014 |
4.18
|
2,050 | 3.99 | 4.18 | 3.80 | 0 | 0 | 0 | |
| 22/09/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 19/09/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 18/09/2014 |
3.99
|
30 | 4.06 | 4.33 | 3.99 | 0 | 0 | 0 | |
| 17/09/2014 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
| 16/09/2014 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
| 15/09/2014 |
4.06
|
10 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
| 12/09/2014 |
4.06
|
160 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
| 11/09/2014 |
4.06
|
330 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
| 10/09/2014 |
4.06
|
40 | 4.06 | 4.27 | 4.06 | 0 | 0 | 0 | |
| 09/09/2014 |
4.06
|
60 | 4.06 | 4.27 | 4.06 | 0 | 0 | 0 | |
| 08/09/2014 |
4.06
|
230 | 4.06 | 4.33 | 4.06 | 0 | 0 | 0 | |
| 05/09/2014 |
4.06
|
220 | 4.06 | 4.33 | 4.06 | 0 | 0 | 0 | |
| 04/09/2014 |
4.06
|
310 | 4.01 | 4.27 | 4.06 | 0 | 0 | 0 | |
| 03/09/2014 |
4.01
|
1,010 | 4.01 | 4.27 | 4.01 | 0 | 0 | 0 | |
| 29/08/2014 |
4.01
|
110 | 4.06 | 4.33 | 4.01 | 0 | 0 | 0 | |
| 28/08/2014 |
4.06
|
20 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
| 27/08/2014 |
4.06
|
10 | 4.37 | 4.37 | 4.06 | 0 | 0 | 0 | |
| 26/08/2014 |
4.37
|
150 | 4.69 | 5.01 | 4.37 | 0 | 0 | 0 | |
| 25/08/2014 |
4.69
|
10 | 5.03 | 5.03 | 4.69 | 0 | 0 | 0 | |
| 22/08/2014 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 21/08/2014 |
5.03
|
20 | 4.75 | 5.03 | 4.42 | 0 | 0 | 0 | |
| 20/08/2014 |
4.75
|
30 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
| 19/08/2014 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
| 18/08/2014 |
4.75
|
10 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
| 15/08/2014 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
| 14/08/2014 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
| 13/08/2014 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
| 12/08/2014 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
| 11/08/2014 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
| 08/08/2014 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
| 07/08/2014 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
| 06/08/2014 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
| 05/08/2014 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
| 04/08/2014 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
| 01/08/2014 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
| 31/07/2014 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
| 30/07/2014 |
4.75
|
100 | 4.75 | 4.75 | 4.75 | 100 | 0 | 0.0 | |
| 29/07/2014: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 29/07/2014 |
4.75
|
70 | 4.52 | 4.75 | 4.75 | 70 | 0 | 0.0 | |
| 28/07/2014 |
4.52
|
20 | 4.70 | 4.70 | 4.52 | 0 | 0 | 0 | |
| 25/07/2014 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 24/07/2014 |
4.70
|
40 | 4.70 | 4.70 | 4.43 | 0 | 0 | 0 | |
| 23/07/2014 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 22/07/2014 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 21/07/2014 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 18/07/2014 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 17/07/2014 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |