| 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% | 0 | 0 | 0 |
13.70
13.70
13.70
|
|
2 tháng
(2025-10-06) |
0 | 0% | 0 | 0 | 0 |
13.70
13.70
13.70
|
|
3 tháng
(2025-09-08) |
1.20 | 9.60% | 100 | 0 | 0 |
12.50
13.70
13.70
|
|
6 tháng
(2025-06-09) |
1.20 | 9.60% | 400 | 0 | 0 |
12.50
13.70
13.70
|
|
12 tháng
(2024-12-10) |
2.20 | 19.13% | 575 | 0 | 0 |
11.50
13.70
13.70
|
|
24 tháng
(2023-12-18) |
2.18 | 18.92% | 900 | 0 | 0 |
11.50
13.70
13.70
|
|
36 tháng
(2022-12-21) |
4.20 | 44.15% | 9,460 | 0 | 0 |
8.74
13.70
13.70
|
|
60 tháng
(2020-12-31) |
0.91 | 7.11% | 25,610 | 0 | 0 |
8.74
13.70
13.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/02/2015 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 12/02/2015 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 11/02/2015 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 10/02/2015 |
8.36
|
1,000 | 8.30 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 09/02/2015 |
8.30
|
500 | 8.23 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 06/02/2015 |
8.23
|
9,700 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 05/02/2015 |
8.23
|
10,000 | 8.66 | 8.66 | 8.23 | 0 | 0 | 0 | |
| 04/02/2015 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
| 03/02/2015 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
| 02/02/2015 |
8.66
|
500 | 8.42 | 8.66 | 8.66 | 500 | 0 | 0.0 | |
| 30/01/2015 |
8.42
|
3,700 | 8.54 | 8.54 | 8.30 | 2,500 | 0 | 0.0 | |
| 29/01/2015 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 28/01/2015 |
8.54
|
2,000 | 8.23 | 8.54 | 8.48 | 2,000 | 0 | 0.0 | |
| 27/01/2015 |
8.23
|
20,900 | 8.54 | 8.66 | 8.23 | 0 | 0 | 0 | |
| 26/01/2015 |
8.54
|
11,600 | 7.93 | 8.54 | 8.23 | 2,000 | 0 | 0.0 | |
| 23/01/2015 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 22/01/2015 |
7.93
|
3,100 | 8.78 | 9.03 | 7.93 | 0 | 0 | 0 | |
| 21/01/2015 |
8.78
|
13,300 | 8.30 | 8.78 | 8.11 | 3,000 | 0 | 0.0 | |
| 20/01/2015 |
8.30
|
100 | 7.93 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 19/01/2015 |
7.93
|
200 | 8.54 | 8.54 | 7.93 | 0 | 0 | 0 | |
| 16/01/2015 |
8.54
|
200 | 7.87 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 15/01/2015 |
7.87
|
700 | 7.20 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 14/01/2015 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 13/01/2015 |
7.20
|
100 | 7.87 | 7.87 | 7.20 | 0 | 0 | 0 | |
| 12/01/2015 |
7.87
|
7,200 | 8.66 | 8.66 | 7.87 | 0 | 0 | 0 | |
| 09/01/2015 |
8.66
|
100 | 7.93 | 8.66 | 8.66 | 0 | 0 | 0 | |
| 08/01/2015 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 07/01/2015 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 06/01/2015 |
7.93
|
1,500 | 8.17 | 8.30 | 7.93 | 0 | 100 | -0.0 | |
| 05/01/2015 |
8.17
|
100 | 7.50 | 8.17 | 8.17 | 100 | 0 | 0.0 | |
| 31/12/2014 |
7.50
|
300 | 8.30 | 8.91 | 7.50 | 0 | 0 | 0 | |
| 30/12/2014 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 29/12/2014 |
8.30
|
100 | 7.93 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 26/12/2014 |
7.93
|
200 | 7.93 | 8.23 | 7.93 | 0 | 0 | 0 | |
| 25/12/2014 |
7.93
|
3,000 | 8.23 | 8.23 | 7.93 | 0 | 0 | 0 | |
| 24/12/2014 |
8.23
|
2,900 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 23/12/2014 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 22/12/2014 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 19/12/2014 |
8.23
|
1,100 | 8.54 | 8.54 | 8.23 | 1,000 | 0 | 0.0 | |
| 18/12/2014 |
8.54
|
1,500 | 8.54 | 8.54 | 8.54 | 1,500 | 0 | 0.0 | |
| 17/12/2014 |
8.54
|
100 | 8.23 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 16/12/2014 |
8.23
|
800 | 8.05 | 8.23 | 8.23 | 800 | 0 | 0.0 | |
| 15/12/2014 |
8.05
|
200 | 7.99 | 8.05 | 8.05 | 200 | 0 | 0.0 | |
| 12/12/2014 |
7.99
|
4,700 | 8.30 | 8.30 | 7.93 | 1,500 | 0 | 0.0 | |
| 11/12/2014 |
8.30
|
4,000 | 8.30 | 8.54 | 8.05 | 3,000 | 0 | 0.0 | |
| 10/12/2014 |
8.30
|
200 | 8.23 | 8.30 | 8.30 | 200 | 0 | 0.0 | |
| 09/12/2014 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 08/12/2014 |
8.23
|
9,500 | 8.23 | 8.23 | 7.93 | 5,800 | 0 | 0.1 | |
| 05/12/2014 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 04/12/2014 |
8.23
|
200 | 9.15 | 9.15 | 8.23 | 0 | 0 | 0 | |
| 03/12/2014 |
9.15
|
600 | 8.54 | 9.15 | 8.91 | 600 | 0 | 0.0 | |
| 02/12/2014 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 01/12/2014 |
8.54
|
9,100 | 8.23 | 8.54 | 8.23 | 9,100 | 0 | 0.1 | |
| 28/11/2014 |
8.23
|
3,300 | 8.54 | 8.54 | 8.23 | 3,300 | 0 | 0.0 | |
| 27/11/2014 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 26/11/2014 |
8.54
|
6,000 | 8.54 | 8.54 | 8.54 | 6,000 | 0 | 0.1 | |
| 25/11/2014 |
8.54
|
3,100 | 8.05 | 8.54 | 8.23 | 3,100 | 0 | 0.0 | |
| 24/11/2014 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 21/11/2014 |
8.05
|
2,300 | 7.93 | 8.54 | 8.05 | 2,300 | 0 | 0.0 | |
| 20/11/2014 |
7.93
|
400 | 7.93 | 7.93 | 7.93 | 400 | 0 | 0.0 | |
| 19/11/2014 |
7.93
|
100 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 18/11/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 17/11/2014 |
7.93
|
100 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 14/11/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 13/11/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 12/11/2014 |
7.93
|
300 | 8.11 | 8.11 | 7.32 | 200 | 0 | 0.0 | |
| 11/11/2014 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 10/11/2014 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 07/11/2014 |
8.11
|
1,100 | 7.38 | 8.11 | 8.11 | 1,000 | 0 | 0.0 | |
| 06/11/2014 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
| 05/11/2014: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 05/11/2014 |
7.38
|
200 | 8.17 | 8.17 | 7.38 | 0 | 0 | 0 | |
| 04/11/2014 |
8.17
|
2,500 | 8.12 | 8.17 | 8.17 | 1,500 | 0 | 0.0 | |
| 03/11/2014 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 31/10/2014 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 30/10/2014 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 29/10/2014 |
8.12
|
100 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 28/10/2014 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 1,500 | 0 | 0.0 | |
| 27/10/2014 |
8.12
|
1,500 | 8.12 | 8.12 | 8.12 | 1,500 | 0 | 0.0 | |
| 24/10/2014 |
8.12
|
200 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 23/10/2014 |
8.12
|
5,000 | 7.65 | 8.12 | 8.12 | 4,800 | 0 | 0.1 | |
| 22/10/2014 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 21/10/2014 |
7.65
|
200 | 8.46 | 8.46 | 7.65 | 0 | 0 | 0 | |
| 20/10/2014 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 17/10/2014 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 16/10/2014 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 15/10/2014 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 14/10/2014 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 13/10/2014 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 10/10/2014 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 09/10/2014 |
8.46
|
0 | 8.12 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 08/10/2014 |
8.12
|
0 | 8.46 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 07/10/2014 |
8.46
|
100 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 06/10/2014 |
8.46
|
200 | 7.94 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 03/10/2014 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 02/10/2014 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 01/10/2014 |
7.94
|
200 | 7.25 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 30/09/2014 |
7.25
|
100 | 7.13 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 29/09/2014 |
7.13
|
200 | 7.36 | 8.00 | 7.13 | 0 | 0 | 0 | |
| 26/09/2014 |
7.36
|
100 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 25/09/2014 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |