| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
-3.30 | -25.38% | 96,800 | 0 | 0 |
9.70
13
11.10
|
|
2 tháng
(2026-07-16) |
-0.30 | -3% | 184,200 | -24,600 | 0 |
9.30
13
11.10
|
|
3 tháng
(2026-06-16) |
-5.30 | -35.33% | 195,400 | -24,000 | 0 |
9.30
15
11.10
|
|
6 tháng
(2026-03-18) |
-5.10 | -34.46% | 195,800 | -24,000 | 0 |
9.30
16.40
11.10
|
|
12 tháng
(2025-09-19) |
-9.90 | -50.51% | 253,200 | -24,400 | -0.0 |
9.30
19.70
11.10
|
|
24 tháng
(2024-09-24) |
-4.55 | -31.93% | 350,621 | -24,500 | -0.0 |
9.30
22.70
11.10
|
|
36 tháng
(2023-10-02) |
-13.63 | -58.43% | 497,318 | -48,400 | -0.6 |
9.30
31.33
11.10
|
|
60 tháng
(2021-10-11) |
-10.63 | -52.30% | 758,887 | -23,700 | 0.1 |
9.30
31.33
11.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/09/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 04/09/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 03/09/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 29/08/2014 |
3.99
|
1,000 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 28/08/2014 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
| 27/08/2014 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
| 26/08/2014 |
3.96
|
3,600 | 3.96 | 3.96 | 3.93 | 1,000 | 0 | 0.0 | |
| 25/08/2014 |
4.09
|
100 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 22/08/2014 |
3.96
|
4,000 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
| 21/08/2014 |
3.96
|
2,000 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
| 20/08/2014 |
4.12
|
100 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
| 19/08/2014 |
3.99
|
1,000 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 18/08/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 15/08/2014 |
3.99
|
11,000 | 3.96 | 3.99 | 3.96 | 0 | 0 | 0 | |
| 14/08/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 13/08/2014 |
3.99
|
1,000 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 12/08/2014 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
| 11/08/2014 |
4.03
|
2,000 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
| 08/08/2014 |
4.12
|
1,000 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
| 07/08/2014 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
| 06/08/2014 |
4.06
|
200 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
| 05/08/2014 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
| 04/08/2014 |
3.93
|
2,100 | 4.09 | 4.09 | 3.93 | 2,000 | 0 | 0.0 | |
| 01/08/2014 |
3.93
|
500 | 3.93 | 3.93 | 3.93 | 500 | 0 | 0.0 | |
| 31/07/2014 |
3.96
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 30/07/2014 |
3.96
|
6,000 | 3.99 | 3.99 | 3.96 | 0 | 0 | 0 | |
| 29/07/2014 |
4.15
|
2,400 | 3.96 | 4.15 | 3.96 | 0 | 0 | 0 | |
| 28/07/2014 |
3.93
|
3,200 | 4.34 | 4.34 | 3.93 | 2,000 | 0 | 0.0 | |
| 25/07/2014 |
3.99
|
1,000 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 24/07/2014 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
| 23/07/2014 |
4.37
|
200 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
| 22/07/2014 |
4.28
|
100 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
| 21/07/2014 |
3.99
|
3,400 | 4.44 | 4.44 | 3.99 | 0 | 0 | 0 | |
| 18/07/2014 |
4.06
|
11,400 | 4.09 | 4.09 | 4.03 | 0 | 0 | 0 | |
| 17/07/2014 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
| 16/07/2014 |
4.03
|
10,000 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
| 15/07/2014 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
| 14/07/2014 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
| 11/07/2014 |
4.06
|
2,000 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
| 10/07/2014 |
3.93
|
9,000 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
| 09/07/2014 |
4.12
|
100 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
| 08/07/2014 |
3.93
|
4,400 | 3.93 | 3.93 | 3.93 | 400 | 0 | 0.0 | |
| 07/07/2014 |
3.93
|
6,000 | 3.93 | 3.93 | 3.93 | 6,000 | 0 | 0.1 | |
| 04/07/2014 |
3.93
|
5,300 | 3.93 | 3.93 | 3.93 | 5,300 | 0 | 0.1 | |
| 03/07/2014 |
4.12
|
2,000 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
| 02/07/2014 |
3.84
|
5,000 | 3.81 | 3.84 | 3.81 | 5,000 | 0 | 0.1 | |
| 01/07/2014 |
3.81
|
3,000 | 3.81 | 3.81 | 3.81 | 3,000 | 0 | 0.0 | |
| 30/06/2014 |
3.84
|
2,800 | 3.77 | 3.84 | 3.77 | 2,800 | 0 | 0.0 | |
| 27/06/2014 |
3.59
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
| 26/06/2014 |
3.59
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
| 25/06/2014 |
3.59
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
| 24/06/2014 |
3.59
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
| 23/06/2014 |
3.59
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
| 20/06/2014 |
3.59
|
2,200 | 4.06 | 4.06 | 3.59 | 0 | 0 | 0 | |
| 19/06/2014 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
| 18/06/2014 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
| 17/06/2014 |
3.93
|
100 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
| 16/06/2014 |
3.68
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 | |
| 13/06/2014 |
3.68
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 | |
| 12/06/2014 |
3.68
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 | |
| 11/06/2014 |
3.68
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 | |
| 10/06/2014 |
3.68
|
7,000 | 3.62 | 3.68 | 3.62 | 0 | 0 | 0 | |
| 09/06/2014 |
3.46
|
4,900 | 3.81 | 3.81 | 3.46 | 0 | 0 | 0 | |
| 06/06/2014 |
3.46
|
100 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
| 05/06/2014 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 | |
| 04/06/2014 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 | |
| 03/06/2014 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 | |
| 02/06/2014 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 | |
| 30/05/2014 |
3.77
|
900 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 | |
| 29/05/2014 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 | |
| 28/05/2014 |
3.77
|
1,000 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 | |
| 27/05/2014 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
| 26/05/2014 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
| 23/05/2014 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
| 22/05/2014 |
3.74
|
11,000 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
| 21/05/2014 |
3.77
|
4,800 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 | |
| 20/05/2014 |
3.77
|
5,000 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 | |
| 19/05/2014 |
4.06
|
100 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
| 16/05/2014 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
| 15/05/2014 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
| 14/05/2014 |
3.74
|
100 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
| 13/05/2014 |
3.52
|
5,000 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
| 12/05/2014 |
3.90
|
700 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
| 09/05/2014 |
3.59
|
100 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
| 08/05/2014 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
| 07/05/2014 |
3.52
|
3,800 | 3.65 | 3.65 | 3.46 | 0 | 0 | 0 | |
| 06/05/2014 |
3.62
|
1,100 | 3.46 | 3.62 | 3.46 | 0 | 0 | 0 | |
| 05/05/2014 |
3.62
|
6,000 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
| 29/04/2014 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
| 28/04/2014 |
3.74
|
1,000 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
| 25/04/2014 |
3.62
|
1,000 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
| 24/04/2014 |
3.46
|
1,300 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
| 23/04/2014 |
3.46
|
10,700 | 3.62 | 3.65 | 3.46 | 200 | 0 | 0.0 | |
| 22/04/2014 |
3.62
|
3,700 | 3.49 | 3.62 | 3.49 | 0 | 0 | 0 | |
| 21/04/2014 |
3.65
|
1,400 | 3.68 | 3.68 | 3.65 | 0 | 0 | 0 | |
| 18/04/2014 |
3.68
|
6,700 | 3.74 | 3.74 | 3.52 | 200 | 0 | 0.0 | |
| 17/04/2014 |
3.68
|
12,900 | 3.71 | 3.77 | 3.68 | 0 | 0 | 0 | |
| 16/04/2014: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
| 16/04/2014 |
4.06
|
1,000 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
| 15/04/2014 |
3.77
|
10,000 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 | |
| 14/04/2014 |
3.75
|
2,000 | 3.77 | 3.77 | 3.75 | 0 | 0 | 0 | |