| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-3.15 | -9.49% | 4,800 | 0 | 0 |
30.05
33.20
30.05
|
|
2 tháng
(2026-04-13) |
-0.60 | -1.96% | 21,000 | 100 | 0 |
29.25
38.55
30.05
|
|
3 tháng
(2026-03-16) |
-7.45 | -19.87% | 24,900 | 100 | 0 |
29.25
38.55
30.05
|
|
6 tháng
(2025-12-15) |
-3.65 | -10.83% | 45,700 | -300 | -0.0 |
29.25
44.45
30.05
|
|
12 tháng
(2025-06-17) |
-4.65 | -13.40% | 97,900 | -2,500 | -0.1 |
29.25
44.45
30.05
|
|
24 tháng
(2024-06-24) |
-12.95 | -30.12% | 169,000 | -6,994 | -0.2 |
29.25
47.15
30.05
|
|
36 tháng
(2023-06-28) |
-18.45 | -38.04% | 267,700 | -18,794 | -0.8 |
29.25
52.60
30.05
|
|
60 tháng
(2021-07-08) |
13.15 | 77.81% | 13,236,800 | 9,286 | -5.9 |
15.90
55
30.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 16/07/2014 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 15/07/2014 |
4.70
|
1,020 | 4.46 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 14/07/2014 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
| 11/07/2014 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
| 10/07/2014 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
| 09/07/2014 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
| 08/07/2014 |
4.46
|
10 | 4.28 | 4.46 | 4.46 | 0 | 0 | 0 | |
| 07/07/2014 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
| 04/07/2014 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
| 03/07/2014 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
| 02/07/2014 |
4.28
|
20 | 4.07 | 4.28 | 3.87 | 0 | 0 | 0 | |
| 01/07/2014 |
4.07
|
330 | 4.34 | 4.34 | 4.07 | 0 | 0 | 0 | |
| 30/06/2014 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
| 27/06/2014 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
| 26/06/2014 |
4.34
|
10 | 4.10 | 4.34 | 4.34 | 0 | 0 | 0 | |
| 25/06/2014 |
4.10
|
10 | 3.87 | 4.10 | 4.10 | 0 | 0 | 0 | |
| 24/06/2014 |
3.87
|
10 | 4.16 | 4.16 | 3.87 | 0 | 0 | 0 | |
| 23/06/2014 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
| 20/06/2014 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
| 19/06/2014 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
| 18/06/2014 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
| 17/06/2014 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
| 16/06/2014 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
| 13/06/2014 |
4.16
|
50 | 3.89 | 4.16 | 3.61 | 0 | 0 | 0 | |
| 12/06/2014 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
| 11/06/2014 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
| 10/06/2014 |
3.89
|
5,020 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
| 09/06/2014 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
| 06/06/2014 |
3.89
|
370 | 4.05 | 4.05 | 3.89 | 0 | 0 | 0 | |
| 05/06/2014 |
4.05
|
60 | 4.34 | 4.34 | 4.05 | 0 | 0 | 0 | |
| 04/06/2014 |
4.34
|
220 | 4.43 | 4.74 | 4.34 | 0 | 0 | 0 | |
| 03/06/2014 |
4.43
|
100 | 4.64 | 4.64 | 4.43 | 0 | 0 | 0 | |
| 02/06/2014 |
4.64
|
10 | 4.99 | 4.99 | 4.64 | 0 | 0 | 0 | |
| 30/05/2014 |
4.99
|
10 | 5.35 | 5.35 | 4.99 | 0 | 0 | 0 | |