| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
1.70 | 14.29% | 2,300 | 270 | 0 |
11.90
13.60
13.60
|
|
2 tháng
(2026-07-13) |
1.20 | 9.68% | 11,300 | 4,270 | 0 |
11.90
13.60
13.60
|
|
3 tháng
(2026-06-15) |
2.41 | 21.56% | 13,400 | 4,170 | 0 |
11.19
13.60
13.60
|
|
6 tháng
(2026-03-16) |
1.48 | 12.21% | 39,000 | 5,470 | 0.0 |
10.82
13.60
13.60
|
|
12 tháng
(2025-09-16) |
2.41 | 21.56% | 257,200 | -37,530 | -0.6 |
10.57
15.85
13.60
|
|
24 tháng
(2024-09-23) |
3.77 | 38.33% | 405,600 | -39,930 | -0.7 |
9.02
15.85
13.60
|
|
36 tháng
(2023-09-27) |
3.96 | 41.02% | 523,527 | -41,130 | -0.7 |
9
15.85
13.60
|
|
60 tháng
(2021-10-07) |
2.99 | 28.20% | 988,096 | -107,730 | -1.9 |
8.53
15.85
13.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/09/2014 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 04/09/2014 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 03/09/2014 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 29/08/2014 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 28/08/2014 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 27/08/2014 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 26/08/2014 |
5.21
|
400 | 5.17 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 25/08/2014 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 22/08/2014 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 21/08/2014 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 20/08/2014 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 19/08/2014 |
5.17
|
150 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 18/08/2014 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 15/08/2014 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 14/08/2014 |
5.17
|
150 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 13/08/2014 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 12/08/2014 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 11/08/2014 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 08/08/2014 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 07/08/2014 |
5.17
|
300 | 4.70 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 06/08/2014 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 05/08/2014 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 04/08/2014 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 01/08/2014 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 31/07/2014 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 30/07/2014 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 29/07/2014 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 28/07/2014 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 25/07/2014 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 24/07/2014 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 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
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 14/07/2014 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 11/07/2014 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 10/07/2014 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 09/07/2014 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 08/07/2014 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 07/07/2014 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 04/07/2014 |
4.70
|
300 | 4.27 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 03/07/2014 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 | |
| 02/07/2014 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 | |
| 01/07/2014 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 | |
| 30/06/2014 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 | |
| 27/06/2014 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 | |
| 26/06/2014 |
4.27
|
300 | 4.21 | 4.27 | 4.27 | 0 | 0 | 0 | |
| 25/06/2014 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 24/06/2014 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 23/06/2014 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 20/06/2014 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 19/06/2014 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 18/06/2014 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 17/06/2014 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 16/06/2014 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 13/06/2014 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 12/06/2014 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 11/06/2014 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 10/06/2014 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 09/06/2014 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 06/06/2014 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 05/06/2014 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 04/06/2014 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 03/06/2014 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 02/06/2014 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 30/05/2014 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 29/05/2014 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 28/05/2014 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 27/05/2014 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 26/05/2014 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 23/05/2014 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 22/05/2014 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 21/05/2014 |
4.21
|
100 | 4.66 | 4.66 | 4.21 | 0 | 0 | 0 | |
| 20/05/2014 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 19/05/2014 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 16/05/2014 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 15/05/2014 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 14/05/2014 |
4.66
|
100 | 5.17 | 5.17 | 4.66 | 0 | 0 | 0 | |
| 13/05/2014: Cổ tức tiền mặt tỉ lệ: 28% | |||||||||
| 13/05/2014 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 12/05/2014 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 09/05/2014 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 08/05/2014 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 07/05/2014 |
5.17
|
100 | 5.74 | 5.74 | 5.17 | 0 | 100 | -0.0 | |
| 06/05/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 05/05/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 29/04/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 28/04/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 25/04/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 24/04/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 23/04/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 22/04/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 21/04/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 18/04/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 17/04/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 16/04/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 15/04/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 14/04/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |