| 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) |
-3.07 | -24.85% | 18,200 | 700 | 0.0 |
9.30
12.37
9.30
|
|
2 tháng
(2025-10-06) |
-3.53 | -27.53% | 25,300 | 700 | 0.0 |
9.30
12.83
9.30
|
|
3 tháng
(2025-09-08) |
-3.99 | -30.03% | 27,500 | 700 | 0.0 |
9.30
13.29
9.30
|
|
6 tháng
(2025-06-09) |
-4.45 | -32.36% | 32,800 | 200 | -0.0 |
9.30
14.30
9.30
|
|
12 tháng
(2024-12-10) |
-4.54 | -32.81% | 59,820 | 800 | 0.0 |
9.30
14.39
9.30
|
|
24 tháng
(2023-12-18) |
-2.06 | -18.16% | 255,605 | -26,473 | -0.5 |
9.30
16.43
9.30
|
|
36 tháng
(2022-12-21) |
-6.73 | -41.97% | 347,093 | -25,935 | -0.5 |
9.30
22.48
9.30
|
|
60 tháng
(2020-12-31) |
-18.76 | -66.86% | 3,663,879 | -28,517 | -0.5 |
9.30
41
9.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/09/2014 |
5.84
|
715 | 6.44 | 7.08 | 5.84 | 0 | 0 | 0 | |
| 23/09/2014 |
6.44
|
100 | 6.41 | 6.44 | 6.44 | 0 | 0 | 0 | |
| 22/09/2014 |
6.41
|
100 | 5.84 | 6.41 | 6.41 | 0 | 0 | 0 | |
| 19/09/2014 |
5.84
|
200 | 6.08 | 6.69 | 5.84 | 0 | 0 | 0 | |
| 18/09/2014 |
6.08
|
100 | 6.38 | 6.38 | 6.08 | 0 | 0 | 0 | |
| 17/09/2014 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
| 16/09/2014 |
6.38
|
200 | 6.99 | 6.99 | 6.38 | 0 | 0 | 0 | |
| 15/09/2014 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 12/09/2014 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 11/09/2014 |
6.99
|
1,100 | 7.75 | 8.39 | 6.99 | 0 | 0 | 0 | |
| 10/09/2014 |
7.75
|
3,270 | 7.63 | 8.39 | 7.63 | 0 | 0 | 0 | |
| 09/09/2014 |
7.63
|
600 | 7.63 | 8.39 | 7.63 | 0 | 0 | 0 | |
| 08/09/2014 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 05/09/2014 |
7.63
|
2,400 | 7.63 | 8.39 | 7.63 | 0 | 0 | 0 | |
| 04/09/2014 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 03/09/2014 |
7.63
|
3,800 | 7.63 | 8.39 | 7.63 | 0 | 0 | 0 | |
| 29/08/2014 |
7.63
|
41,300 | 7.63 | 8.39 | 7.63 | 0 | 0 | 0 | |
| 28/08/2014 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 27/08/2014 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 26/08/2014 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 25/08/2014 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 22/08/2014 |
7.63
|
5,200 | 7.63 | 8.39 | 7.63 | 0 | 0 | 0 | |
| 21/08/2014 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 20/08/2014 |
7.63
|
200 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 19/08/2014 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 18/08/2014 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 15/08/2014 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 14/08/2014 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 13/08/2014 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 12/08/2014 |
7.63
|
1,100 | 7.60 | 7.63 | 6.99 | 0 | 0 | 0 | |
| 11/08/2014 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 08/08/2014 |
7.60
|
200 | 7.54 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 07/08/2014 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
| 06/08/2014 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
| 05/08/2014 |
7.54
|
100 | 6.87 | 7.54 | 7.54 | 0 | 0 | 0 | |
| 04/08/2014 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
| 01/08/2014 |
6.87
|
500 | 7.60 | 7.90 | 6.87 | 0 | 0 | 0 | |
| 31/07/2014 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 30/07/2014 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 29/07/2014 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 28/07/2014 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 25/07/2014 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 24/07/2014 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 23/07/2014 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 22/07/2014 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 21/07/2014 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 18/07/2014 |
7.60
|
5,100 | 7.60 | 7.90 | 7.60 | 0 | 0 | 0 | |
| 17/07/2014 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 16/07/2014 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 15/07/2014 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 14/07/2014 |
7.60
|
100 | 7.17 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 11/07/2014 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
| 10/07/2014 |
7.17
|
700 | 7.90 | 7.90 | 7.17 | 0 | 0 | 0 | |
| 09/07/2014 |
7.90
|
5,000 | 7.30 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 08/07/2014 |
7.30
|
500 | 7.90 | 7.90 | 7.30 | 0 | 0 | 0 | |
| 07/07/2014 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 04/07/2014 |
7.90
|
200 | 8.51 | 8.51 | 7.75 | 0 | 0 | 0 | |
| 03/07/2014 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
| 02/07/2014 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
| 01/07/2014 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
| 30/06/2014 |
8.51
|
1,000 | 7.90 | 8.51 | 8.51 | 0 | 0 | 0 | |
| 27/06/2014 |
7.90
|
100 | 7.30 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 26/06/2014 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 25/06/2014 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 24/06/2014 |
7.30
|
300 | 7.66 | 7.66 | 7.30 | 0 | 0 | 0 | |
| 23/06/2014 |
7.66
|
100 | 8.51 | 8.51 | 7.66 | 0 | 0 | 0 | |
| 20/06/2014 |
8.51
|
3,100 | 8.06 | 8.51 | 7.30 | 0 | 0 | 0 | |
| 19/06/2014 |
8.06
|
300 | 7.33 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 18/06/2014 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
| 17/06/2014 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
| 16/06/2014 |
7.33
|
200 | 7.14 | 7.33 | 7.30 | 0 | 0 | 0 | |
| 13/06/2014 |
7.14
|
400 | 7.60 | 7.60 | 7.14 | 0 | 0 | 0 | |
| 12/06/2014 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 11/06/2014 |
7.60
|
200 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 10/06/2014 |
7.60
|
17,300 | 7.60 | 7.90 | 7.30 | 0 | 0 | 0 | |
| 09/06/2014 |
7.60
|
100 | 7.20 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 06/06/2014 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 05/06/2014 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 04/06/2014 |
7.20
|
300 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 03/06/2014 |
7.20
|
300 | 7.02 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 02/06/2014 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
| 30/05/2014 |
7.02
|
1,100 | 6.99 | 7.45 | 7.02 | 0 | 0 | 0 | |
| 29/05/2014 |
6.99
|
5,300 | 7.30 | 7.30 | 6.99 | 0 | 0 | 0 | |
| 28/05/2014 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 27/05/2014 |
7.30
|
300 | 6.99 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 26/05/2014 |
6.99
|
100 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 23/05/2014 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 22/05/2014 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 21/05/2014 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 20/05/2014 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 19/05/2014 |
6.99
|
600 | 6.99 | 7.30 | 6.99 | 0 | 0 | 0 | |
| 16/05/2014 |
6.99
|
100 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 15/05/2014 |
6.99
|
600 | 6.38 | 6.99 | 6.69 | 0 | 0 | 0 | |
| 14/05/2014 |
6.38
|
500 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
| 13/05/2014 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
| 12/05/2014 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
| 09/05/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 09/05/2014 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
| 08/05/2014 |
6.38
|
5,300 | 6.88 | 7.54 | 6.38 | 0 | 0 | 0 | |
| 07/05/2014 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
| 06/05/2014 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |