| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
0 | 0% | 0 | 0 | 0 |
13.70
13.70
13.70
|
|
2 tháng
(2025-12-01) |
0 | 0% | 0 | 0 | 0 |
13.70
13.70
13.70
|
|
3 tháng
(2025-10-30) |
0 | 0% | 0 | 0 | 0 |
13.70
13.70
13.70
|
|
6 tháng
(2025-08-01) |
1.20 | 9.60% | 200 | 0 | 0 |
12.50
13.70
13.70
|
|
12 tháng
(2025-02-03) |
1.20 | 9.60% | 400 | 0 | 0 |
12.50
13.70
13.70
|
|
24 tháng
(2024-02-15) |
2.18 | 18.92% | 800 | 0 | 0 |
11.50
13.70
13.70
|
|
36 tháng
(2023-02-13) |
4.20 | 44.15% | 5,459 | 0 | 0 |
8.74
13.70
13.70
|
|
60 tháng
(2021-02-23) |
2.44 | 21.68% | 25,510 | 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) |
|
| 13/11/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 12/11/2014 |
7.93
|
300 | 8.11 | 8.11 | 7.32 | 200 | 0 | 0.0 | |
| 11/11/2014 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 10/11/2014 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 07/11/2014 |
8.11
|
1,100 | 7.38 | 8.11 | 8.11 | 1,000 | 0 | 0.0 | |
| 06/11/2014 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
| 05/11/2014: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 05/11/2014 |
7.38
|
200 | 8.17 | 8.17 | 7.38 | 0 | 0 | 0 | |
| 04/11/2014 |
8.17
|
2,500 | 8.12 | 8.17 | 8.17 | 1,500 | 0 | 0.0 | |
| 03/11/2014 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 31/10/2014 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 30/10/2014 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 29/10/2014 |
8.12
|
100 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 28/10/2014 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 1,500 | 0 | 0.0 | |
| 27/10/2014 |
8.12
|
1,500 | 8.12 | 8.12 | 8.12 | 1,500 | 0 | 0.0 | |
| 24/10/2014 |
8.12
|
200 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 23/10/2014 |
8.12
|
5,000 | 7.65 | 8.12 | 8.12 | 4,800 | 0 | 0.1 | |
| 22/10/2014 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 21/10/2014 |
7.65
|
200 | 8.46 | 8.46 | 7.65 | 0 | 0 | 0 | |
| 20/10/2014 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 17/10/2014 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 16/10/2014 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 15/10/2014 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 14/10/2014 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 13/10/2014 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 10/10/2014 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 09/10/2014 |
8.46
|
0 | 8.12 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 08/10/2014 |
8.12
|
0 | 8.46 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 07/10/2014 |
8.46
|
100 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 06/10/2014 |
8.46
|
200 | 7.94 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 03/10/2014 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 02/10/2014 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 01/10/2014 |
7.94
|
200 | 7.25 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 30/09/2014 |
7.25
|
100 | 7.13 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 29/09/2014 |
7.13
|
200 | 7.36 | 8.00 | 7.13 | 0 | 0 | 0 | |
| 26/09/2014 |
7.36
|
100 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 25/09/2014 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 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 | |