| 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) |
3.90 | 9.56% | 65,300 | 0 | 0 |
40.80
46.80
43.50
|
|
2 tháng
(2025-10-06) |
4.20 | 10.37% | 154,300 | 0 | 0 |
39.30
46.80
43.50
|
|
3 tháng
(2025-09-08) |
3.60 | 8.76% | 209,500 | 0 | 0 |
38.70
46.80
43.50
|
|
6 tháng
(2025-06-09) |
6.90 | 18.26% | 546,100 | 200 | 0.0 |
36.83
46.80
43.50
|
|
12 tháng
(2024-12-10) |
10.72 | 31.56% | 1,341,941 | 400 | 0.0 |
33.13
46.80
43.50
|
|
24 tháng
(2023-12-18) |
12.83 | 40.24% | 4,411,247 | 400 | 0.0 |
30.29
46.80
43.50
|
|
36 tháng
(2022-12-21) |
13.96 | 45.44% | 5,479,456 | -64,700 | -2.2 |
27.08
46.80
43.50
|
|
60 tháng
(2020-12-31) |
23.64 | 112.23% | 6,232,051 | -80,101 | -2.3 |
17.62
46.80
43.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/09/2014 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 16/09/2014 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 15/09/2014 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 12/09/2014 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 11/09/2014 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 10/09/2014 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 09/09/2014 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 08/09/2014 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 05/09/2014 |
5.50
|
500 | 5.47 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 04/09/2014 |
5.47
|
11,200 | 5.47 | 5.53 | 5.47 | 0 | 0 | 0 | |
| 03/09/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 03/09/2014 |
5.47
|
1,500 | 5.47 | 5.47 | 5.33 | 0 | 0 | 0 | |
| 29/08/2014 |
5.47
|
3,600 | 5.25 | 5.47 | 5.25 | 0 | 0 | 0 | |
| 28/08/2014 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 27/08/2014 |
5.25
|
600 | 5.22 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 26/08/2014 |
5.22
|
500 | 5.19 | 5.22 | 5.19 | 0 | 0 | 0 | |
| 25/08/2014 |
5.19
|
1,300 | 5.14 | 5.19 | 5.14 | 0 | 0 | 0 | |
| 22/08/2014 |
5.14
|
0 | 5.19 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 21/08/2014 |
5.19
|
1,900 | 5.05 | 5.19 | 5.08 | 0 | 0 | 0 | |
| 20/08/2014 |
5.05
|
1,700 | 4.94 | 5.05 | 5.00 | 0 | 0 | 0 | |
| 19/08/2014 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
| 18/08/2014 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
| 15/08/2014 |
4.94
|
2,400 | 5.08 | 5.08 | 4.94 | 0 | 0 | 0 | |
| 14/08/2014 |
5.08
|
3,100 | 4.94 | 5.08 | 5.05 | 0 | 0 | 0 | |
| 13/08/2014 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
| 12/08/2014 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
| 11/08/2014 |
4.94
|
0 | 5.05 | 4.94 | 4.94 | 0 | 0 | 0 | |
| 08/08/2014 |
5.05
|
2,000 | 4.80 | 5.05 | 4.80 | 0 | 1,000 | -0.0 | |
| 07/08/2014 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 06/08/2014 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 05/08/2014 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 04/08/2014 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 01/08/2014 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 31/07/2014 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 30/07/2014 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 29/07/2014 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 28/07/2014 |
4.80
|
1,000 | 4.80 | 4.80 | 4.80 | 0 | 1,000 | -0.0 | |
| 25/07/2014 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 24/07/2014 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 23/07/2014 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 22/07/2014 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 21/07/2014 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 18/07/2014 |
4.80
|
500 | 4.80 | 4.80 | 4.80 | 0 | 500 | -0.0 | |
| 17/07/2014 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 16/07/2014 |
4.80
|
100 | 4.77 | 4.80 | 4.80 | 0 | 100 | -0.0 | |
| 15/07/2014 |
4.77
|
800 | 4.80 | 4.80 | 4.77 | 0 | 800 | -0.0 | |
| 14/07/2014 |
4.80
|
200 | 5.05 | 5.05 | 4.80 | 0 | 100 | -0.0 | |
| 11/07/2014 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 10/07/2014 |
5.05
|
100 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 09/07/2014 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 08/07/2014 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 07/07/2014 |
5.05
|
200 | 5.33 | 5.33 | 5.05 | 0 | 0 | 0 | |
| 04/07/2014 |
5.33
|
1,100 | 5.62 | 5.62 | 5.05 | 0 | 0 | 0 | |
| 03/07/2014 |
5.62
|
1,800 | 5.42 | 5.62 | 5.42 | 1,800 | 300 | 0.0 | |
| 02/07/2014 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
| 01/07/2014 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
| 30/06/2014 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
| 27/06/2014 |
5.42
|
100 | 4.94 | 5.42 | 5.42 | 100 | 0 | 0.0 | |
| 26/06/2014 |
4.94
|
100 | 4.49 | 4.94 | 4.94 | 100 | 0 | 0.0 | |
| 25/06/2014 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
| 24/06/2014 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
| 23/06/2014 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
| 20/06/2014 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
| 19/06/2014 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
| 18/06/2014 |
4.49
|
148 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
| 17/06/2014 |
4.49
|
300 | 4.97 | 4.97 | 4.49 | 0 | 300 | -0.0 | |
| 16/06/2014 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 13/06/2014 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 12/06/2014 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 11/06/2014 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 10/06/2014 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 09/06/2014 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 06/06/2014 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 05/06/2014 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 04/06/2014 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 03/06/2014 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 02/06/2014 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 30/05/2014 |
4.97
|
0 | 5.00 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 29/05/2014 |
5.00
|
200 | 4.63 | 5.00 | 4.91 | 200 | 0 | 0.0 | |
| 28/05/2014 |
4.63
|
100 | 4.21 | 4.63 | 4.63 | 100 | 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
|
300 | 4.13 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 22/05/2014 |
4.13
|
0 | 4.07 | 4.13 | 4.13 | 0 | 0 | 0 | |
| 21/05/2014 |
4.07
|
300 | 3.99 | 4.24 | 4.07 | 0 | 300 | -0.0 | |
| 20/05/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 19/05/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 16/05/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 15/05/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 14/05/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 13/05/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 12/05/2014 |
3.99
|
100 | 4.24 | 4.24 | 3.99 | 0 | 0 | 0 | |
| 09/05/2014 |
4.24
|
100 | 4.69 | 4.69 | 4.24 | 0 | 0 | 0 | |
| 08/05/2014 |
4.69
|
200 | 5.19 | 5.19 | 4.69 | 0 | 0 | 0 | |
| 07/05/2014 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 06/05/2014 |
5.19
|
0 | 5.05 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 05/05/2014 |
5.05
|
200 | 5.78 | 5.78 | 5.05 | 0 | 0 | 0 | |
| 29/04/2014 |
5.78
|
300 | 5.33 | 5.78 | 5.31 | 300 | 0 | 0.0 | |
| 28/04/2014 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
| 25/04/2014 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
| 24/04/2014 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |