| 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) |
0.90 | 2.37% | 66,400 | 0 | 0 |
37.60
39
38.90
|
|
2 tháng
(2025-10-06) |
2.30 | 6.28% | 166,300 | -2,200 | -0.1 |
36.50
39
38.90
|
|
3 tháng
(2025-09-08) |
1.90 | 5.14% | 191,500 | -3,000 | -0.1 |
36.20
39
38.90
|
|
6 tháng
(2025-06-09) |
6.90 | 21.56% | 748,400 | -4,200 | -0.2 |
32
39
38.90
|
|
12 tháng
(2024-12-10) |
6.01 | 18.26% | 1,858,638 | 1,500 | -0.0 |
29.50
39
38.90
|
|
24 tháng
(2023-12-18) |
14.29 | 58.09% | 4,417,971 | 3,200 | 0.0 |
23.56
39
38.90
|
|
36 tháng
(2022-12-21) |
27.75 | 248.78% | 9,477,250 | 120 | -0.0 |
10.71
39
38.90
|
|
60 tháng
(2020-12-31) |
33.26 | 589.13% | 10,951,153 | 2,020 | -0.0 |
4.54
39
38.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/09/2014 |
4.76
|
863 | 4.56 | 4.76 | 4.76 | 0 | 0 | 0 | |
| 18/09/2014 |
4.56
|
4,516 | 4.67 | 4.67 | 4.30 | 0 | 0 | 0 | |
| 17/09/2014 |
4.67
|
4,533 | 4.55 | 5.00 | 4.55 | 2,500 | 0 | 0.1 | |
| 16/09/2014 |
4.55
|
100 | 4.97 | 4.97 | 4.55 | 0 | 0 | 0 | |
| 15/09/2014 |
4.97
|
1,000 | 5.51 | 5.51 | 4.97 | 0 | 0 | 0 | |
| 12/09/2014 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 11/09/2014 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 10/09/2014 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 09/09/2014 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 08/09/2014 |
5.51
|
0 | 5.90 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 05/09/2014 |
5.90
|
500 | 5.52 | 5.90 | 5.41 | 500 | 0 | 0.0 | |
| 04/09/2014 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 03/09/2014 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 29/08/2014 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 28/08/2014 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 27/08/2014 |
5.52
|
800 | 5.27 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 26/08/2014 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
| 25/08/2014 |
5.27
|
0 | 4.92 | 5.27 | 5.27 | 0 | 0 | 0 | |
| 22/08/2014 |
4.92
|
1,600 | 5.75 | 5.88 | 4.92 | 0 | 0 | 0 | |
| 21/08/2014 |
5.75
|
600 | 5.29 | 5.75 | 5.29 | 600 | 0 | 0.0 | |
| 20/08/2014 |
5.29
|
500 | 4.82 | 5.29 | 5.29 | 500 | 0 | 0.0 | |
| 19/08/2014 |
4.82
|
33 | 4.88 | 4.88 | 4.82 | 0 | 0 | 0 | |
| 18/08/2014 |
4.88
|
2,500 | 4.44 | 4.88 | 4.67 | 2,500 | 0 | 0.1 | |
| 15/08/2014 |
4.44
|
0 | 4.30 | 4.44 | 4.44 | 0 | 0 | 0 | |
| 14/08/2014 |
4.30
|
3,200 | 4.67 | 4.92 | 4.30 | 0 | 0 | 0 | |
| 13/08/2014 |
4.67
|
1,300 | 5.09 | 5.09 | 4.67 | 1,300 | 0 | 0.0 | |
| 12/08/2014 |
5.09
|
300 | 5.64 | 5.64 | 5.09 | 300 | 0 | 0.0 | |
| 11/08/2014 |
5.64
|
100 | 6.26 | 6.26 | 5.64 | 100 | 0 | 0.0 | |
| 08/08/2014 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 07/08/2014 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 06/08/2014 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 05/08/2014 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 04/08/2014 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 01/08/2014 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 31/07/2014 |
6.26
|
0 | 8.03 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 30/07/2014 |
8.03
|
600 | 5.74 | 8.03 | 5.75 | 600 | 0 | 0.0 | |
| 29/07/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 28/07/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 25/07/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 24/07/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 23/07/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 22/07/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 21/07/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 18/07/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 17/07/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 16/07/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 15/07/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 14/07/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 11/07/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 100 | -0.0 | |
| 10/07/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 09/07/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 08/07/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 07/07/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 04/07/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 03/07/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 02/07/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 01/07/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 30/06/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 27/06/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 26/06/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 25/06/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 24/06/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 23/06/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 20/06/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 19/06/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 18/06/2014 |
5.74
|
100 | 5.73 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 17/06/2014 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
| 16/06/2014 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
| 13/06/2014 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
| 12/06/2014 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
| 11/06/2014 |
5.73
|
100 | 5.72 | 5.73 | 5.73 | 100 | 0 | 0.0 | |
| 10/06/2014 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
| 09/06/2014 |
5.72
|
100 | 5.65 | 5.72 | 5.72 | 0 | 0 | 0 | |
| 06/06/2014 |
5.65
|
100 | 5.40 | 5.65 | 5.65 | 0 | 0 | 0 | |
| 05/06/2014 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 04/06/2014 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 03/06/2014 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 02/06/2014 |
5.40
|
100 | 5.05 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 30/05/2014 |
5.05
|
100 | 4.65 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 29/05/2014 |
4.65
|
100 | 4.47 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 28/05/2014 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
| 27/05/2014 |
4.47
|
300 | 4.97 | 4.97 | 4.47 | 0 | 0 | 0 | |
| 26/05/2014 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 23/05/2014 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 22/05/2014 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 21/05/2014 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 20/05/2014 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 19/05/2014 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 16/05/2014: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
| 16/05/2014 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 15/05/2014 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 14/05/2014 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 13/05/2014 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 12/05/2014 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 09/05/2014 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 08/05/2014 |
4.97
|
900 | 5.51 | 5.51 | 4.97 | 0 | 0 | 0 | |
| 07/05/2014 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 06/05/2014 |
5.51
|
100 | 5.17 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 05/05/2014 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 29/04/2014 |
5.17
|
0 | 4.63 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 28/04/2014 |
4.63
|
1,500 | 5.15 | 5.66 | 4.63 | 900 | 0 | 0.0 | |