| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
0 | 0% | 0 | 0 | 0 |
13.70
13.70
13.70
|
|
2 tháng
(2026-01-19) |
0 | 0% | 0 | 0 | 0 |
13.70
13.70
13.70
|
|
3 tháng
(2025-12-18) |
0 | 0% | 0 | 0 | 0 |
13.70
13.70
13.70
|
|
6 tháng
(2025-09-19) |
1.20 | 9.60% | 100 | 0 | 0 |
12.50
13.70
13.70
|
|
12 tháng
(2025-03-24) |
1.20 | 9.60% | 400 | 0 | 0 |
12.50
13.70
13.70
|
|
24 tháng
(2024-03-28) |
2.18 | 18.92% | 649 | 0 | 0 |
11.50
13.70
13.70
|
|
36 tháng
(2023-04-03) |
4.20 | 44.15% | 5,400 | 0 | 0 |
8.74
13.70
13.70
|
|
60 tháng
(2021-04-13) |
2.44 | 21.68% | 23,510 | 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) |
|
| 25/12/2014 |
7.93
|
3,000 | 8.23 | 8.23 | 7.93 | 0 | 0 | 0 | |
| 24/12/2014 |
8.23
|
2,900 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 23/12/2014 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 22/12/2014 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 19/12/2014 |
8.23
|
1,100 | 8.54 | 8.54 | 8.23 | 1,000 | 0 | 0.0 | |
| 18/12/2014 |
8.54
|
1,500 | 8.54 | 8.54 | 8.54 | 1,500 | 0 | 0.0 | |
| 17/12/2014 |
8.54
|
100 | 8.23 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 16/12/2014 |
8.23
|
800 | 8.05 | 8.23 | 8.23 | 800 | 0 | 0.0 | |
| 15/12/2014 |
8.05
|
200 | 7.99 | 8.05 | 8.05 | 200 | 0 | 0.0 | |
| 12/12/2014 |
7.99
|
4,700 | 8.30 | 8.30 | 7.93 | 1,500 | 0 | 0.0 | |
| 11/12/2014 |
8.30
|
4,000 | 8.30 | 8.54 | 8.05 | 3,000 | 0 | 0.0 | |
| 10/12/2014 |
8.30
|
200 | 8.23 | 8.30 | 8.30 | 200 | 0 | 0.0 | |
| 09/12/2014 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 08/12/2014 |
8.23
|
9,500 | 8.23 | 8.23 | 7.93 | 5,800 | 0 | 0.1 | |
| 05/12/2014 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 04/12/2014 |
8.23
|
200 | 9.15 | 9.15 | 8.23 | 0 | 0 | 0 | |
| 03/12/2014 |
9.15
|
600 | 8.54 | 9.15 | 8.91 | 600 | 0 | 0.0 | |
| 02/12/2014 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 01/12/2014 |
8.54
|
9,100 | 8.23 | 8.54 | 8.23 | 9,100 | 0 | 0.1 | |
| 28/11/2014 |
8.23
|
3,300 | 8.54 | 8.54 | 8.23 | 3,300 | 0 | 0.0 | |
| 27/11/2014 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 26/11/2014 |
8.54
|
6,000 | 8.54 | 8.54 | 8.54 | 6,000 | 0 | 0.1 | |
| 25/11/2014 |
8.54
|
3,100 | 8.05 | 8.54 | 8.23 | 3,100 | 0 | 0.0 | |
| 24/11/2014 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 21/11/2014 |
8.05
|
2,300 | 7.93 | 8.54 | 8.05 | 2,300 | 0 | 0.0 | |
| 20/11/2014 |
7.93
|
400 | 7.93 | 7.93 | 7.93 | 400 | 0 | 0.0 | |
| 19/11/2014 |
7.93
|
100 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 18/11/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 17/11/2014 |
7.93
|
100 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 14/11/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 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 | |