| 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) |
|
| 24/09/2014 |
7.36
|
2,100 | 7.59 | 8.23 | 7.36 | 0 | 0 | 0 | |
| 23/09/2014 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 22/09/2014 |
7.59
|
100 | 7.25 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 19/09/2014 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 18/09/2014 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 17/09/2014 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 16/09/2014 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 15/09/2014 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 12/09/2014 |
7.25
|
100 | 7.94 | 7.94 | 7.25 | 0 | 0 | 0 | |
| 11/09/2014 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 10/09/2014 |
7.94
|
1,700 | 7.25 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 09/09/2014 |
7.25
|
100 | 8.00 | 8.00 | 7.25 | 0 | 0 | 0 | |
| 08/09/2014 |
8.00
|
10,900 | 8.29 | 8.29 | 8.00 | 0 | 0 | 0 | |
| 05/09/2014 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 04/09/2014 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 03/09/2014 |
8.29
|
6,000 | 8.41 | 8.41 | 8.29 | 0 | 0 | 0 | |
| 29/08/2014 |
8.41
|
10,300 | 8.35 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 28/08/2014 |
8.35
|
10,000 | 8.41 | 8.41 | 8.35 | 0 | 0 | 0 | |
| 27/08/2014 |
8.41
|
7,000 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 26/08/2014 |
8.41
|
9,000 | 8.58 | 8.58 | 8.41 | 0 | 0 | 0 | |
| 25/08/2014 |
8.58
|
19,500 | 8.58 | 8.58 | 8.41 | 0 | 0 | 0 | |
| 22/08/2014 |
8.58
|
10,500 | 8.69 | 8.69 | 8.41 | 0 | 0 | 0 | |
| 21/08/2014 |
8.69
|
21,800 | 8.35 | 8.69 | 8.12 | 0 | 0 | 0 | |
| 20/08/2014 |
8.35
|
26,000 | 8.29 | 8.41 | 8.12 | 0 | 0 | 0 | |
| 19/08/2014 |
8.29
|
36,500 | 8.41 | 8.41 | 8.12 | 0 | 0 | 0 | |
| 18/08/2014 |
8.41
|
30,020 | 8.12 | 8.41 | 7.54 | 0 | 0 | 0 | |
| 15/08/2014 |
8.12
|
23,500 | 8.41 | 8.41 | 8.06 | 0 | 0 | 0 | |
| 14/08/2014 |
8.41
|
28,200 | 7.77 | 8.41 | 8.12 | 0 | 0 | 0 | |
| 13/08/2014 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 12/08/2014 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 11/08/2014 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 08/08/2014 |
7.77
|
100 | 7.07 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 07/08/2014 |
7.07
|
200 | 7.54 | 7.54 | 7.07 | 0 | 0 | 0 | |
| 06/08/2014 |
7.54
|
5,400 | 8.12 | 8.12 | 7.54 | 0 | 0 | 0 | |
| 05/08/2014 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 04/08/2014 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 01/08/2014 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 31/07/2014 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 30/07/2014 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 29/07/2014 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 28/07/2014 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 25/07/2014 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 24/07/2014 |
8.12
|
7,900 | 8.23 | 8.23 | 8.12 | 0 | 0 | 0 | |
| 23/07/2014 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 22/07/2014 |
8.23
|
400 | 8.00 | 8.23 | 8.12 | 0 | 0 | 0 | |
| 21/07/2014 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 18/07/2014 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 17/07/2014 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 16/07/2014 |
8.00
|
3,300 | 7.83 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 15/07/2014 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 14/07/2014 |
7.83
|
3,800 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 11/07/2014 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 10/07/2014 |
7.83
|
3,000 | 7.36 | 8.06 | 7.83 | 0 | 0 | 0 | |
| 09/07/2014 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 08/07/2014 |
7.36
|
1,300 | 8.17 | 8.17 | 7.36 | 0 | 0 | 0 | |
| 07/07/2014 |
8.17
|
100 | 7.48 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 04/07/2014 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 03/07/2014 |
7.48
|
1,800 | 7.71 | 7.71 | 7.48 | 0 | 0 | 0 | |
| 02/07/2014 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 01/07/2014 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 30/06/2014 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 27/06/2014 |
7.71
|
1,000 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 26/06/2014 |
7.71
|
1,000 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 25/06/2014 |
7.71
|
1,000 | 8.12 | 8.12 | 7.71 | 0 | 0 | 0 | |
| 24/06/2014 |
8.12
|
100 | 7.88 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 23/06/2014 |
7.88
|
100 | 7.19 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 20/06/2014 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 19/06/2014 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 18/06/2014 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 17/06/2014 |
7.19
|
100 | 7.88 | 7.88 | 7.19 | 0 | 0 | 0 | |
| 16/06/2014 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 13/06/2014 |
7.88
|
800 | 7.71 | 7.88 | 7.77 | 0 | 0 | 0 | |
| 12/06/2014 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 11/06/2014 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 10/06/2014 |
7.71
|
2,200 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 09/06/2014 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 06/06/2014 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 05/06/2014 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 04/06/2014 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 03/06/2014 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 02/06/2014 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 30/05/2014 |
7.71
|
500 | 7.54 | 7.71 | 7.54 | 0 | 0 | 0 | |
| 29/05/2014 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
| 28/05/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 28/05/2014 |
7.54
|
500 | 6.55 | 7.54 | 7.54 | 0 | 0 | 0 | |
| 27/05/2014 |
6.55
|
0 | 7.08 | 6.55 | 6.55 | 0 | 0 | 0 | |
| 26/05/2014 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 23/05/2014 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 22/05/2014 |
7.08
|
4,100 | 6.44 | 7.08 | 6.92 | 0 | 0 | 0 | |
| 21/05/2014 |
6.44
|
100 | 5.86 | 6.44 | 6.44 | 0 | 0 | 0 | |
| 20/05/2014 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
| 19/05/2014 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
| 16/05/2014 |
5.86
|
1,100 | 6.39 | 6.92 | 5.86 | 0 | 0 | 0 | |
| 15/05/2014 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
| 14/05/2014 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
| 13/05/2014 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
| 12/05/2014 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
| 09/05/2014 |
6.39
|
100 | 6.82 | 6.82 | 6.39 | 0 | 0 | 0 | |
| 08/05/2014 |
6.82
|
100 | 7.56 | 7.56 | 6.82 | 0 | 0 | 0 | |
| 07/05/2014 |
7.56
|
1,000 | 7.88 | 7.88 | 7.56 | 0 | 0 | 0 | |
| 06/05/2014 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |