| 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) |
0.20 | 0.59% | 5,400 | -300 | -0.0 |
34
34.80
34.20
|
|
2 tháng
(2025-10-06) |
-0.60 | -1.72% | 24,300 | -600 | -0.0 |
33.20
35
34.20
|
|
3 tháng
(2025-09-08) |
0.20 | 0.59% | 62,100 | -600 | -0.0 |
33.20
35
34.20
|
|
6 tháng
(2025-06-09) |
-6.20 | -15.35% | 273,300 | -13,100 | -0.1 |
33.20
44
34.20
|
|
12 tháng
(2024-12-10) |
8.11 | 31.11% | 382,007 | -28,300 | -0.7 |
26.09
44
34.20
|
|
24 tháng
(2023-12-19) |
10.56 | 44.64% | 622,102 | -17,600 | -0.3 |
23.64
44
34.20
|
|
36 tháng
(2022-12-21) |
3.83 | 12.61% | 893,817 | 13,500 | 0.7 |
22.88
44
34.20
|
|
60 tháng
(2020-12-31) |
11.28 | 49.24% | 1,662,657 | -23,004 | -1.2 |
14.60
44
34.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/07/2014 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
| 14/07/2014 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
| 11/07/2014 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
| 10/07/2014 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
| 09/07/2014 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
| 08/07/2014 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
| 07/07/2014 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
| 04/07/2014 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
| 03/07/2014 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
| 02/07/2014 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
| 01/07/2014 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
| 30/06/2014 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
| 27/06/2014 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
| 26/06/2014 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
| 25/06/2014 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
| 24/06/2014 |
4.72
|
300 | 5.21 | 5.21 | 4.72 | 0 | 0 | 0 | |
| 23/06/2014 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 20/06/2014 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 19/06/2014 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 18/06/2014 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 17/06/2014 |
5.21
|
100 | 4.81 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 16/06/2014 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
| 13/06/2014 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
| 12/06/2014 |
4.81
|
100 | 4.41 | 4.81 | 4.81 | 0 | 0 | 0 | |
| 11/06/2014 |
4.41
|
100 | 4.01 | 4.41 | 4.41 | 0 | 0 | 0 | |
| 10/06/2014 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 09/06/2014 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 06/06/2014 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 05/06/2014 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 04/06/2014 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 03/06/2014 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 02/06/2014 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 30/05/2014 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 29/05/2014 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 28/05/2014 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 27/05/2014 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 26/05/2014 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 23/05/2014 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 22/05/2014 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 21/05/2014 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 20/05/2014 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 19/05/2014 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 16/05/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 16/05/2014 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 15/05/2014 |
4.01
|
1,000 | 3.69 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 14/05/2014 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
| 13/05/2014 |
3.69
|
100 | 4.09 | 4.09 | 3.69 | 0 | 0 | 0 | |
| 12/05/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 09/05/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 08/05/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 07/05/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 06/05/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 05/05/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 29/04/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 28/04/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 25/04/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 24/04/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 23/04/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 22/04/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 21/04/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 18/04/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 17/04/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 16/04/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 15/04/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 14/04/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 11/04/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 10/04/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 08/04/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 07/04/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 04/04/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 03/04/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 02/04/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 01/04/2014 |
4.09
|
100 | 4.45 | 4.45 | 4.09 | 0 | 0 | 0 | |
| 31/03/2014 |
4.45
|
100 | 4.09 | 4.45 | 4.45 | 0 | 0 | 0 | |
| 28/03/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 27/03/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 26/03/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 25/03/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 24/03/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 21/03/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 20/03/2014 |
4.09
|
100 | 3.89 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 19/03/2014 |
3.89
|
100 | 3.57 | 3.89 | 3.89 | 0 | 0 | 0 | |
| 18/03/2014 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
| 17/03/2014 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
| 14/03/2014 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
| 13/03/2014 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
| 12/03/2014 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
| 11/03/2014 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
| 10/03/2014 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
| 07/03/2014 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
| 06/03/2014 |
3.57
|
100 | 3.25 | 3.57 | 3.57 | 0 | 0 | 0 | |
| 05/03/2014 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
| 04/03/2014 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
| 03/03/2014 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
| 28/02/2014 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
| 27/02/2014 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
| 26/02/2014 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
| 25/02/2014 |
3.25
|
2,900 | 2.85 | 3.25 | 3.25 | 0 | 0 | 0 | |
| 24/02/2014 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
| 21/02/2014 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
| 20/02/2014 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |