| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
0 | 0% | 626,700 | 0 | 0 |
1.10
1.20
1.10
|
|
2 tháng
(2025-10-06) |
0.10 | 10% | 2,191,000 | 0 | 0 |
1
1.20
1.10
|
|
3 tháng
(2025-09-08) |
0 | 0% | 3,746,900 | -2,000 | -0.0 |
1
1.20
1.10
|
|
6 tháng
(2025-06-09) |
0.20 | 22.22% | 7,820,700 | -12,600 | -0.0 |
0.90
1.20
1.10
|
|
12 tháng
(2024-12-10) |
0.10 | 10% | 11,152,389 | -51,041 | -0.0 |
0.90
1.20
1.10
|
|
24 tháng
(2023-12-22) |
-0.10 | -8.33% | 19,416,642 | -48,948 | -0.0 |
0.90
1.40
1.10
|
|
36 tháng
(2022-12-21) |
-0.20 | -15.38% | 38,516,075 | -31,348 | 0.0 |
0.90
2
1.10
|
|
60 tháng
(2020-12-31) |
0.20 | 22.22% | 116,657,734 | -162,959 | -0.3 |
0.90
7.20
1.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/10/2014 |
7.18
|
132,800 | 7.52 | 7.52 | 7.18 | 0 | 0 | 0 | |
| 24/10/2014 |
7.52
|
99,060 | 7.52 | 7.61 | 7.44 | 0 | 0 | 0 | |
| 23/10/2014 |
7.52
|
99,680 | 7.61 | 7.69 | 7.52 | 0 | 0 | 0 | |
| 22/10/2014 |
7.61
|
284,130 | 7.44 | 7.69 | 7.35 | 0 | 96,000 | -0.9 | |
| 21/10/2014 |
7.44
|
66,220 | 7.52 | 7.52 | 7.35 | 0 | 1,500 | -0.0 | |
| 20/10/2014 |
7.52
|
76,160 | 7.44 | 7.61 | 7.26 | 0 | 2,030 | -0.0 | |
| 17/10/2014 |
7.44
|
187,350 | 7.26 | 7.44 | 7.09 | 0 | 0 | 0 | |
| 16/10/2014 |
7.26
|
191,940 | 7.69 | 7.69 | 7.26 | 0 | 5,270 | -0.0 | |
| 15/10/2014 |
7.69
|
124,950 | 7.69 | 7.69 | 7.52 | 0 | 49,360 | -0.4 | |
| 14/10/2014 |
7.69
|
132,160 | 7.86 | 7.95 | 7.69 | 0 | 0 | 0 | |
| 13/10/2014 |
7.86
|
116,250 | 7.86 | 7.86 | 7.69 | 0 | 0 | 0 | |
| 10/10/2014 |
7.86
|
226,340 | 7.86 | 8.03 | 7.78 | 10,000 | 0 | 0.1 | |
| 09/10/2014 |
7.86
|
303,430 | 7.95 | 8.03 | 7.86 | 0 | 0 | 0 | |
| 08/10/2014 |
7.95
|
484,860 | 8.12 | 8.20 | 7.95 | 0 | 0 | 0 | |
| 07/10/2014 |
8.12
|
386,920 | 8.12 | 8.20 | 8.03 | 0 | 0 | 0 | |
| 06/10/2014 |
8.12
|
376,930 | 7.95 | 8.20 | 7.95 | 0 | 0 | 0 | |
| 03/10/2014 |
7.95
|
397,200 | 7.95 | 8.20 | 7.95 | 10,000 | 0 | 0.1 | |
| 02/10/2014 |
7.95
|
673,420 | 7.95 | 8.12 | 7.86 | 0 | 0 | 0 | |
| 01/10/2014 |
7.95
|
485,930 | 7.86 | 8.03 | 7.86 | 0 | 0 | 0 | |
| 30/09/2014 |
7.86
|
275,090 | 7.69 | 7.86 | 7.61 | 10,000 | 0 | 0.1 | |
| 29/09/2014 |
7.69
|
481,140 | 7.44 | 7.78 | 7.44 | 10,000 | 0 | 0.1 | |
| 26/09/2014 |
7.44
|
300,850 | 7.44 | 7.61 | 7.44 | 10,000 | 0 | 0.1 | |
| 25/09/2014 |
7.44
|
146,260 | 7.52 | 7.52 | 7.26 | 0 | 0 | 0 | |
| 24/09/2014 |
7.52
|
129,360 | 7.35 | 7.52 | 7.26 | 0 | 0 | 0 | |
| 23/09/2014 |
7.35
|
122,050 | 7.26 | 7.61 | 7.26 | 0 | 0 | 0 | |
| 22/09/2014 |
7.26
|
139,850 | 7.44 | 7.44 | 7.26 | 0 | 0 | 0 | |
| 19/09/2014 |
7.44
|
55,930 | 7.35 | 7.44 | 7.26 | 10,000 | 0 | 0.1 | |
| 18/09/2014 |
7.35
|
221,480 | 7.61 | 7.61 | 7.35 | 20,000 | 0 | 0.2 | |
| 17/09/2014 |
7.61
|
421,510 | 7.35 | 7.61 | 7.35 | 0 | 0 | 0 | |
| 16/09/2014 |
7.35
|
217,880 | 7.52 | 7.52 | 7.26 | 0 | 0 | 0 | |
| 15/09/2014 |
7.52
|
150,730 | 7.61 | 7.61 | 7.44 | 0 | 0 | 0 | |
| 12/09/2014 |
7.61
|
253,370 | 7.44 | 7.61 | 7.35 | 0 | 0 | 0 | |
| 11/09/2014 |
7.44
|
63,640 | 7.52 | 7.61 | 7.44 | 0 | 0 | 0 | |
| 10/09/2014 |
7.52
|
323,940 | 7.52 | 7.52 | 7.18 | 0 | 0 | 0 | |
| 09/09/2014 |
7.52
|
370,390 | 8.03 | 8.03 | 7.52 | 0 | 0 | 0 | |
| 08/09/2014 |
8.03
|
195,060 | 8.03 | 8.12 | 7.86 | 0 | 0 | 0 | |
| 05/09/2014 |
8.03
|
1,065,440 | 7.52 | 8.03 | 7.52 | 0 | 0 | 0 | |
| 04/09/2014 |
7.52
|
269,510 | 7.52 | 7.61 | 7.35 | 0 | 0 | 0 | |
| 03/09/2014 |
7.52
|
301,940 | 7.44 | 7.61 | 7.44 | 0 | 0 | 0 | |
| 29/08/2014 |
7.44
|
296,150 | 7.26 | 7.44 | 7.18 | 0 | 0 | 0 | |
| 28/08/2014 |
7.26
|
213,680 | 7.09 | 7.35 | 7.09 | 0 | 0 | 0 | |
| 27/08/2014 |
7.09
|
204,960 | 7.18 | 7.26 | 7.09 | 0 | 0 | 0 | |
| 26/08/2014 |
7.18
|
185,420 | 7.18 | 7.35 | 7.18 | 0 | 0 | 0 | |
| 25/08/2014 |
7.18
|
210,880 | 7.18 | 7.44 | 7.18 | 0 | 0 | 0 | |
| 22/08/2014 |
7.18
|
167,610 | 7.18 | 7.26 | 7.09 | 0 | 0 | 0 | |
| 21/08/2014 |
7.18
|
157,080 | 7.26 | 7.35 | 7.18 | 0 | 0 | 0 | |
| 20/08/2014 |
7.26
|
164,410 | 7.44 | 7.44 | 7.26 | 0 | 0 | 0 | |
| 19/08/2014 |
7.44
|
505,410 | 7.09 | 7.44 | 7.09 | 0 | 0 | 0 | |
| 18/08/2014 |
7.09
|
265,970 | 7.09 | 7.18 | 7.01 | 0 | 3,190 | -0.0 | |
| 15/08/2014 |
7.09
|
213,220 | 6.92 | 7.09 | 6.92 | 0 | 0 | 0 | |
| 14/08/2014 |
6.92
|
152,720 | 6.84 | 7.09 | 6.84 | 0 | 3,900 | -0.0 | |
| 13/08/2014 |
6.84
|
143,660 | 6.92 | 7.01 | 6.84 | 3,190 | 2,190 | 0.0 | |
| 12/08/2014 |
6.92
|
109,920 | 7.01 | 7.01 | 6.84 | 0 | 2,470 | -0.0 | |
| 11/08/2014 |
7.01
|
87,040 | 7.01 | 7.01 | 6.92 | 2,000 | 0 | 0.0 | |
| 08/08/2014 |
7.01
|
115,270 | 7.01 | 7.09 | 7.01 | 0 | 2,000 | -0.0 | |
| 07/08/2014 |
7.01
|
152,300 | 6.92 | 7.01 | 6.84 | 4,850 | 0 | 0.0 | |
| 06/08/2014: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 06/08/2014 |
6.92
|
290,370 | 6.84 | 7.09 | 6.92 | 0 | 4,170 | -0.0 | |
| 05/08/2014 |
6.84
|
231,380 | 6.76 | 6.92 | 6.76 | 1,600 | 0 | 0.0 | |
| 04/08/2014 |
6.76
|
113,120 | 6.76 | 6.92 | 6.76 | 2,110 | 0 | 0.0 | |
| 01/08/2014 |
6.76
|
90,090 | 6.84 | 6.84 | 6.76 | 0 | 900 | -0.0 | |
| 31/07/2014 |
6.84
|
164,400 | 6.84 | 7.00 | 6.68 | 0 | 6,930 | -0.1 | |
| 30/07/2014 |
6.84
|
144,210 | 6.68 | 6.92 | 6.68 | 0 | 0 | 0 | |
| 29/07/2014 |
6.68
|
175,500 | 6.44 | 6.76 | 6.44 | 5,060 | 0 | 0.0 | |
| 28/07/2014 |
6.44
|
355,510 | 6.84 | 6.84 | 6.36 | 6,940 | 0 | 0.1 | |
| 25/07/2014 |
6.84
|
339,760 | 7.08 | 7.16 | 6.84 | 0 | 0 | 0 | |
| 24/07/2014 |
7.08
|
277,010 | 7.16 | 7.23 | 7.08 | 0 | 0 | 0 | |
| 23/07/2014 |
7.16
|
388,330 | 7.08 | 7.23 | 7.08 | 0 | 0 | 0 | |
| 22/07/2014 |
7.08
|
199,920 | 7.16 | 7.23 | 7.08 | 0 | 0 | 0 | |
| 21/07/2014 |
7.16
|
512,660 | 7.16 | 7.39 | 7.08 | 0 | 0 | 0 | |
| 18/07/2014 |
7.16
|
982,810 | 6.76 | 7.16 | 6.76 | 0 | 0 | 0 | |
| 17/07/2014 |
6.76
|
299,330 | 6.68 | 6.76 | 6.60 | 0 | 0 | 0 | |
| 16/07/2014 |
6.68
|
209,380 | 6.68 | 6.92 | 6.68 | 0 | 0 | 0 | |
| 15/07/2014 |
6.68
|
139,250 | 6.68 | 6.76 | 6.60 | 0 | 0 | 0 | |
| 14/07/2014 |
6.68
|
144,190 | 6.60 | 6.68 | 6.52 | 0 | 0 | 0 | |
| 11/07/2014 |
6.60
|
43,730 | 6.60 | 6.68 | 6.52 | 0 | 0 | 0 | |
| 10/07/2014 |
6.60
|
167,510 | 6.92 | 6.92 | 6.60 | 0 | 0 | 0 | |
| 09/07/2014 |
6.92
|
237,740 | 6.76 | 6.92 | 6.76 | 0 | 0 | 0 | |
| 08/07/2014 |
6.76
|
115,240 | 6.76 | 6.84 | 6.68 | 0 | 0 | 0 | |
| 07/07/2014 |
6.76
|
272,690 | 6.84 | 6.92 | 6.76 | 0 | 10,000 | -0.1 | |
| 04/07/2014 |
6.84
|
130,520 | 6.92 | 6.92 | 6.76 | 0 | 0 | 0 | |
| 03/07/2014 |
6.92
|
163,080 | 6.76 | 6.92 | 6.76 | 0 | 0 | 0 | |
| 02/07/2014 |
6.76
|
791,370 | 6.52 | 6.76 | 6.60 | 10,000 | 0 | 0.1 | |
| 01/07/2014 |
6.52
|
132,730 | 6.52 | 6.60 | 6.36 | 0 | 0 | 0 | |
| 30/06/2014 |
6.52
|
55,910 | 6.60 | 6.68 | 6.52 | 0 | 0 | 0 | |
| 27/06/2014 |
6.60
|
63,030 | 6.60 | 6.68 | 6.60 | 0 | 0 | 0 | |
| 26/06/2014 |
6.60
|
157,540 | 6.60 | 6.76 | 6.60 | 0 | 0 | 0 | |
| 25/06/2014 |
6.60
|
48,440 | 6.60 | 6.76 | 6.60 | 0 | 0 | 0 | |
| 24/06/2014 |
6.60
|
32,350 | 6.44 | 6.60 | 6.44 | 0 | 0 | 0 | |
| 23/06/2014 |
6.44
|
90,130 | 6.52 | 6.68 | 6.44 | 0 | 0 | 0 | |
| 20/06/2014 |
6.52
|
74,420 | 6.68 | 6.76 | 6.52 | 0 | 0 | 0 | |
| 19/06/2014 |
6.68
|
211,060 | 6.84 | 6.84 | 6.52 | 0 | 0 | 0 | |
| 18/06/2014 |
6.84
|
98,970 | 6.84 | 7.00 | 6.84 | 0 | 0 | 0 | |
| 17/06/2014 |
6.84
|
367,710 | 6.76 | 6.92 | 6.76 | 0 | 30 | -0.0 | |
| 16/06/2014 |
6.76
|
30,400 | 6.76 | 6.84 | 6.68 | 0 | 0 | 0 | |
| 13/06/2014 |
6.76
|
150,410 | 6.92 | 6.92 | 6.68 | 0 | 0 | 0 | |
| 12/06/2014 |
6.92
|
235,120 | 7.00 | 7.16 | 6.92 | 189,970 | 0 | 1.6 | |
| 11/06/2014 |
7.00
|
300,230 | 6.76 | 7.08 | 6.76 | 122,270 | 0 | 1.0 | |
| 10/06/2014 |
6.76
|
576,370 | 6.68 | 6.92 | 6.68 | 187,760 | 0 | 1.6 | |
| 09/06/2014 |
6.68
|
426,870 | 6.28 | 6.68 | 6.28 | 0 | 0 | 0 | |
| 06/06/2014 |
6.28
|
119,000 | 5.88 | 6.28 | 6.04 | 0 | 0 | 0 | |