| 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) |
-0.30 | -6.82% | 56,700 | 0 | 0 |
4
4.50
4.10
|
|
2 tháng
(2026-04-13) |
-0.40 | -8.89% | 151,600 | 0 | 0 |
4
4.50
4.10
|
|
3 tháng
(2026-03-16) |
-0.70 | -14.58% | 770,000 | 0 | 0 |
4
5.40
4.10
|
|
6 tháng
(2025-12-15) |
-1.90 | -31.67% | 1,378,700 | -600 | -0.0 |
4
6.10
4.10
|
|
12 tháng
(2025-06-17) |
-2.08 | -33.68% | 3,001,600 | -9,500 | -0.1 |
4
6.20
4.10
|
|
24 tháng
(2024-06-24) |
-2.35 | -36.40% | 6,842,260 | -19,900 | -0.1 |
4
9.55
4.10
|
|
36 tháng
(2023-06-28) |
-3.64 | -47.02% | 9,191,977 | -89,958 | -0.7 |
4
9.55
4.10
|
|
60 tháng
(2021-07-08) |
-2.63 | -39.09% | 39,828,038 | -69,285 | 0.5 |
4
20.94
4.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/10/2014 |
5.27
|
1,000 | 5.33 | 5.33 | 5.27 | 0 | 0 | 0 | |
| 28/10/2014 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
| 27/10/2014 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
| 24/10/2014 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
| 23/10/2014 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
| 22/10/2014 |
5.33
|
450 | 5.36 | 5.36 | 4.83 | 0 | 0 | 0 | |
| 21/10/2014 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 20/10/2014 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 17/10/2014 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 16/10/2014 |
5.36
|
100 | 4.98 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 15/10/2014 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
| 14/10/2014 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
| 13/10/2014 |
4.98
|
100 | 5.51 | 5.51 | 4.98 | 0 | 0 | 0 | |
| 10/10/2014 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 09/10/2014 |
5.51
|
2,100 | 5.99 | 5.99 | 5.39 | 0 | 0 | 0 | |
| 08/10/2014 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 07/10/2014 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 06/10/2014 |
5.99
|
3,000 | 5.45 | 5.99 | 4.92 | 0 | 0 | 0 | |
| 03/10/2014 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 02/10/2014 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 01/10/2014 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 30/09/2014 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 29/09/2014 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 26/09/2014 |
5.45
|
100 | 6.05 | 6.05 | 5.45 | 0 | 0 | 0 | |
| 25/09/2014 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
| 24/09/2014 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
| 23/09/2014 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
| 22/09/2014 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
| 19/09/2014 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
| 18/09/2014 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
| 17/09/2014 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
| 16/09/2014 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
| 15/09/2014 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
| 12/09/2014 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
| 11/09/2014 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
| 10/09/2014 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
| 09/09/2014 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
| 08/09/2014 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
| 05/09/2014 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
| 04/09/2014 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
| 03/09/2014 |
6.05
|
600 | 6.11 | 6.11 | 5.51 | 0 | 0 | 0 | |
| 29/08/2014 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
| 28/08/2014 |
6.11
|
100 | 6.11 | 6.11 | 6.11 | 0 | 66 | -0.0 | |
| 27/08/2014 |
6.11
|
700 | 5.66 | 6.11 | 5.10 | 0 | 0 | 0 | |
| 26/08/2014 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 25/08/2014 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 22/08/2014 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 21/08/2014 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 20/08/2014 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 19/08/2014 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 18/08/2014 |
5.66
|
1,600 | 5.15 | 5.66 | 5.07 | 0 | 1,500 | -0.0 | |
| 15/08/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 14/08/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 13/08/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 12/08/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 11/08/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 08/08/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 07/08/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 06/08/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 05/08/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 04/08/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 01/08/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 31/07/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 30/07/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 29/07/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 28/07/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 25/07/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 24/07/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 23/07/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 22/07/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 21/07/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 18/07/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 17/07/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 16/07/2014 |
5.15
|
800 | 4.71 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 15/07/2014 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
| 14/07/2014 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
| 11/07/2014 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
| 10/07/2014 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
| 09/07/2014 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
| 08/07/2014 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
| 07/07/2014 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
| 04/07/2014 |
4.71
|
400 | 4.68 | 4.71 | 4.71 | 0 | 0 | 0 | |
| 03/07/2014 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 02/07/2014 |
4.68
|
1,000 | 4.65 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 01/07/2014 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 30/06/2014 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 27/06/2014 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 26/06/2014 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 25/06/2014 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 24/06/2014 |
4.65
|
100 | 5.10 | 5.10 | 4.65 | 0 | 0 | 0 | |
| 23/06/2014 |
5.10
|
1,000 | 5.60 | 5.60 | 5.10 | 0 | 0 | 0 | |
| 20/06/2014 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 19/06/2014 |
5.60
|
2,000 | 6.20 | 6.20 | 5.60 | 0 | 0 | 0 | |
| 18/06/2014 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 17/06/2014 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 16/06/2014 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 13/06/2014 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 12/06/2014: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 12/06/2014 |
6.20
|
0 | 5.84 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 11/06/2014 |
5.84
|
0 | 6.18 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 10/06/2014 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |