| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
0 | 0% | 0 | 0 | 0 |
17
17
17
|
|
2 tháng
(2026-04-13) |
-2 | -10.53% | 3,800 | 0 | 0 |
17
19
17
|
|
3 tháng
(2026-03-16) |
-2 | -10.53% | 3,800 | 0 | 0 |
17
19
17
|
|
6 tháng
(2025-12-15) |
1 | 6.25% | 65,600 | 0 | 0 |
15
19
17
|
|
12 tháng
(2025-06-17) |
4.90 | 40.50% | 223,800 | -1,900 | -0.0 |
11.80
19
17
|
|
24 tháng
(2024-06-24) |
2.30 | 15.67% | 314,343 | -3,900 | -0.1 |
11.45
19
17
|
|
36 tháng
(2023-06-28) |
4.71 | 38.30% | 424,630 | -3,400 | -0.1 |
10.69
19
17
|
|
60 tháng
(2021-07-08) |
7.10 | 71.75% | 901,256 | -142,600 | -2.3 |
8.32
21.53
17
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/10/2014 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
| 28/10/2014 |
4.40
|
500 | 4.34 | 4.40 | 4.40 | 0 | 0 | 0 | |
| 27/10/2014 |
4.34
|
6,400 | 4.60 | 4.60 | 4.34 | 0 | 0 | 0 | |
| 24/10/2014 |
4.60
|
100 | 4.34 | 4.60 | 4.60 | 100 | 0 | 0.0 | |
| 23/10/2014 |
4.34
|
100 | 4.60 | 4.60 | 4.34 | 0 | 0 | 0 | |
| 22/10/2014 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 21/10/2014 |
4.60
|
200 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 20/10/2014 |
4.60
|
3,500 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 | |
| 17/10/2014 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 16/10/2014 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 15/10/2014 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 14/10/2014 |
4.80
|
5,100 | 4.86 | 4.86 | 4.70 | 100 | 0 | 0.0 | |
| 13/10/2014 |
4.86
|
3,200 | 4.80 | 4.86 | 4.60 | 100 | 0 | 0.0 | |
| 10/10/2014 |
4.80
|
100 | 4.75 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 09/10/2014 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
| 08/10/2014 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
| 07/10/2014 |
4.75
|
100 | 4.80 | 4.80 | 4.75 | 0 | 0 | 0 | |
| 06/10/2014 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 03/10/2014 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 02/10/2014 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 01/10/2014 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 30/09/2014 |
4.80
|
300 | 4.86 | 4.96 | 4.80 | 300 | 0 | 0.0 | |
| 29/09/2014 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
| 26/09/2014 |
4.86
|
200 | 4.75 | 4.86 | 4.86 | 200 | 0 | 0.0 | |
| 25/09/2014 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
| 24/09/2014 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
| 23/09/2014 |
4.75
|
8,000 | 4.96 | 4.96 | 4.60 | 100 | 0 | 0.0 | |
| 22/09/2014 |
4.96
|
100 | 4.86 | 4.96 | 4.96 | 100 | 0 | 0.0 | |
| 19/09/2014 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
| 18/09/2014 |
4.86
|
10,100 | 4.91 | 4.91 | 4.60 | 8,600 | 0 | 0.1 | |
| 17/09/2014 |
4.91
|
10,100 | 4.86 | 4.91 | 4.70 | 100 | 0 | 0.0 | |
| 16/09/2014 |
4.86
|
1,000 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
| 15/09/2014 |
4.86
|
900 | 4.96 | 4.96 | 4.86 | 0 | 0 | 0 | |
| 12/09/2014 |
4.96
|
200 | 4.91 | 4.96 | 4.80 | 100 | 0 | 0.0 | |
| 11/09/2014 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
| 10/09/2014 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
| 09/09/2014 |
4.91
|
2,000 | 4.80 | 4.91 | 4.75 | 1,000 | 0 | 0.0 | |
| 08/09/2014 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 05/09/2014 |
4.80
|
10,100 | 4.91 | 4.91 | 4.80 | 10,000 | 0 | 0.1 | |
| 04/09/2014 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
| 03/09/2014 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
| 29/08/2014 |
4.91
|
2,800 | 5.11 | 5.57 | 4.91 | 2,700 | 0 | 0.0 | |
| 28/08/2014 |
5.11
|
100 | 4.96 | 5.11 | 5.11 | 100 | 0 | 0 | |
| 27/08/2014 |
4.96
|
600 | 5.11 | 5.11 | 4.86 | 1,000 | 0 | 0.0 | |
| 26/08/2014 |
5.11
|
4,100 | 5.06 | 5.11 | 4.80 | 1,000 | 0 | 0.0 | |
| 25/08/2014 |
5.06
|
700 | 5.62 | 5.62 | 5.06 | 0 | 0 | 0 | |
| 22/08/2014 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 21/08/2014 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 20/08/2014 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 19/08/2014 |
5.62
|
10,100 | 5.37 | 5.62 | 4.86 | 3,800 | 0 | 0.0 | |
| 18/08/2014 |
5.37
|
1,000 | 5.26 | 5.37 | 4.86 | 1,000 | 0 | 0.0 | |
| 15/08/2014 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 14/08/2014 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 13/08/2014 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 12/08/2014 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 11/08/2014 |
5.26
|
3,100 | 5.62 | 5.62 | 5.06 | 2,100 | 0 | 0.0 | |
| 08/08/2014 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 07/08/2014 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 06/08/2014 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 05/08/2014 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 04/08/2014 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 01/08/2014 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 31/07/2014 |
5.62
|
100 | 5.21 | 5.62 | 5.62 | 100 | 0 | 0.0 | |
| 30/07/2014 |
5.21
|
2,800 | 5.21 | 5.62 | 5.06 | 2,800 | 0 | 0.0 | |
| 29/07/2014 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 28/07/2014 |
5.21
|
1,100 | 5.37 | 5.37 | 4.86 | 100 | 0 | 0.0 | |
| 25/07/2014 |
5.37
|
1,100 | 5.52 | 5.52 | 5.01 | 100 | 0 | 0.0 | |
| 24/07/2014 |
5.52
|
2,700 | 5.06 | 5.52 | 4.86 | 2,700 | 0 | 0.0 | |
| 23/07/2014 |
5.06
|
1,100 | 5.01 | 5.06 | 4.70 | 100 | 0 | 0.0 | |
| 22/07/2014 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 21/07/2014 |
5.01
|
100 | 4.70 | 5.01 | 5.01 | 100 | 0 | 0.0 | |
| 18/07/2014 |
4.70
|
1,500 | 4.75 | 4.75 | 4.65 | 0 | 500 | -0.0 | |
| 17/07/2014 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
| 16/07/2014 |
4.75
|
400 | 5.21 | 5.21 | 4.75 | 0 | 0 | 0 | |
| 15/07/2014 |
5.21
|
2,600 | 4.80 | 5.21 | 4.80 | 0 | 0 | 0 | |
| 14/07/2014 |
4.80
|
400 | 4.80 | 4.86 | 4.80 | 0 | 0 | 0 | |
| 11/07/2014 |
4.80
|
11,000 | 4.80 | 4.86 | 4.80 | 10,900 | 0 | 0.1 | |
| 10/07/2014 |
4.80
|
11,800 | 5.01 | 5.32 | 4.80 | 11,800 | 0 | 0.1 | |
| 09/07/2014 |
5.01
|
1,210 | 5.52 | 5.52 | 5.01 | 1,000 | 0 | 0.0 | |
| 08/07/2014 |
5.52
|
500 | 6.13 | 6.13 | 5.52 | 0 | 0 | 0 | |
| 07/07/2014 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 04/07/2014 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 03/07/2014 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 02/07/2014 |
6.13
|
100 | 5.88 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 01/07/2014 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
| 30/06/2014 |
5.88
|
100 | 5.57 | 5.88 | 5.88 | 100 | 0 | 0.0 | |
| 27/06/2014 |
5.57
|
100 | 5.21 | 5.57 | 5.57 | 100 | 0 | 0.0 | |
| 26/06/2014 |
5.21
|
100 | 4.80 | 5.21 | 5.21 | 100 | 0 | 0.0 | |
| 25/06/2014 |
4.80
|
11,800 | 4.80 | 4.80 | 4.80 | 11,800 | 0 | 0.1 | |
| 24/06/2014 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 23/06/2014 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 20/06/2014 |
4.80
|
10,100 | 5.32 | 5.32 | 4.80 | 10,000 | 0 | 0.1 | |
| 19/06/2014 |
5.32
|
800 | 5.37 | 5.37 | 4.86 | 800 | 0 | 0.0 | |
| 18/06/2014 |
5.37
|
200 | 5.57 | 5.57 | 5.06 | 100 | 0 | 0.0 | |
| 17/06/2014 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
| 16/06/2014 |
5.57
|
200 | 5.88 | 5.88 | 5.32 | 100 | 0 | 0.0 | |
| 13/06/2014 |
5.88
|
100 | 5.42 | 5.88 | 5.88 | 0 | 0 | 0 | |
| 12/06/2014 |
5.42
|
100 | 5.11 | 5.42 | 5.42 | 100 | 0 | 0.0 | |
| 11/06/2014: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 11/06/2014 |
5.11
|
10,600 | 5.11 | 5.11 | 5.01 | 10,600 | 0 | 0.1 | |
| 10/06/2014 |
5.11
|
200 | 4.77 | 5.11 | 4.77 | 200 | 0 | 0.0 | |