| 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 |
28
28
28
|
|
2 tháng
(2025-10-06) |
0 | 0% | 0 | 0 | 0 |
28
28
28
|
|
3 tháng
(2025-09-08) |
0 | 0% | 0 | 0 | 0 |
28
28
28
|
|
6 tháng
(2025-06-09) |
7.50 | 36.59% | 26,600 | 200 | 0.0 |
20.50
28
28
|
|
12 tháng
(2024-12-10) |
8.90 | 46.58% | 29,700 | 200 | 0.0 |
18.64
28
28
|
|
24 tháng
(2023-12-18) |
8 | 40.01% | 54,842 | -2,800 | -0.1 |
11.74
28
28
|
|
36 tháng
(2022-12-21) |
15.27 | 119.92% | 226,239 | -2,800 | -0.1 |
9.87
28
28
|
|
60 tháng
(2020-12-31) |
16.54 | 144.37% | 420,846 | 200 | -0.0 |
8.75
28
28
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/09/2014 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
| 23/09/2014 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
| 22/09/2014 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
| 19/09/2014 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
| 18/09/2014 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
| 17/09/2014 |
3.88
|
92 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
| 16/09/2014 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
| 15/09/2014 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
| 12/09/2014 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
| 11/09/2014 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
| 10/09/2014 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
| 09/09/2014 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
| 08/09/2014 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
| 05/09/2014 |
3.88
|
100 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
| 04/09/2014 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 03/09/2014 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 29/08/2014 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 28/08/2014 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 27/08/2014 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 26/08/2014 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 25/08/2014 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 22/08/2014 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 21/08/2014 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 20/08/2014 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 19/08/2014 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 18/08/2014 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 15/08/2014 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 14/08/2014 |
4.08
|
764 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 13/08/2014 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
| 12/08/2014 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
| 11/08/2014 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
| 08/08/2014 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
| 07/08/2014 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
| 06/08/2014 |
3.71
|
1,100 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
| 05/08/2014 |
3.71
|
200 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
| 04/08/2014 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
| 01/08/2014 |
4.11
|
200 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
| 31/07/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
| 30/07/2014 |
4.51
|
200 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
| 29/07/2014 |
4.88
|
1,000 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
| 28/07/2014 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
| 25/07/2014 |
4.98
|
300 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
| 24/07/2014 |
4.58
|
100 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 23/07/2014 |
4.18
|
100 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 22/07/2014 |
3.81
|
200 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
| 21/07/2014 |
3.48
|
100 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 | |
| 18/07/2014 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
| 17/07/2014 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
| 16/07/2014 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
| 15/07/2014 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
| 14/07/2014 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
| 11/07/2014 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
| 10/07/2014 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
| 09/07/2014 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
| 08/07/2014 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
| 07/07/2014 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
| 04/07/2014 |
3.18
|
44 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
| 03/07/2014 |
3.18
|
1,000 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
| 02/07/2014 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 01/07/2014 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 30/06/2014 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 27/06/2014 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 26/06/2014 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 25/06/2014 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 24/06/2014 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 23/06/2014 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 20/06/2014 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 19/06/2014 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 18/06/2014 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 17/06/2014 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 16/06/2014 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 13/06/2014 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 12/06/2014 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 11/06/2014 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 10/06/2014 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 09/06/2014 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 06/06/2014 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 05/06/2014 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 04/06/2014 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 03/06/2014 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 02/06/2014 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 30/05/2014 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 29/05/2014 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 28/05/2014 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 27/05/2014 |
3.04
|
100 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 26/05/2014 |
3.31
|
100 | 3,310.55 | 3.31 | 3.31 | 0 | 0 | 0 | |
| 23/05/2014 |
3.61
|
100 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
| 22/05/2014 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
| 21/05/2014 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
| 20/05/2014: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 20/05/2014 |
3.31
|
100 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
| 19/05/2014 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
| 16/05/2014 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
| 15/05/2014 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
| 14/05/2014 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
| 13/05/2014 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
| 12/05/2014 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
| 09/05/2014 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
| 08/05/2014 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
| 07/05/2014 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
| 06/05/2014 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |