| 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) |
4.90 | 8.29% | 68,000 | -600 | -0.0 |
55.30
72
68.80
|
|
2 tháng
(2025-11-28) |
3.50 | 5.79% | 153,500 | -700 | -0.0 |
53.70
72
68.80
|
|
3 tháng
(2025-10-29) |
6.60 | 11.50% | 254,300 | 100 | -0.0 |
53.70
72
68.80
|
|
6 tháng
(2025-07-31) |
2.90 | 4.75% | 819,000 | 500 | 0.0 |
52
72
68.80
|
|
12 tháng
(2025-02-03) |
44.69 | 231.40% | 1,843,203 | 6,100 | 0.0 |
19.31
72
68.80
|
|
24 tháng
(2024-02-07) |
52.01 | 433.67% | 1,946,687 | 9,400 | 0.1 |
10.27
72
68.80
|
|
36 tháng
(2023-02-13) |
53.12 | 488.29% | 1,983,069 | 9,400 | 0.1 |
9.78
72
68.80
|
|
60 tháng
(2021-02-22) |
58.46 | 1,054.82% | 2,674,409 | 8,600 | 0.1 |
5.54
72
68.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/06/2014 |
8.52
|
200 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 20/06/2014 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 19/06/2014 |
8.52
|
400 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 18/06/2014 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 17/06/2014 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 16/06/2014 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 13/06/2014 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 12/06/2014 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 11/06/2014 |
8.52
|
500 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 10/06/2014 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 09/06/2014 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 06/06/2014 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 05/06/2014 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 04/06/2014 |
8.52
|
100 | 9.08 | 9.08 | 8.52 | 0 | 0 | 0 | |
| 03/06/2014 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 02/06/2014 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 30/05/2014 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 29/05/2014 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 28/05/2014 |
9.08
|
1,000 | 8.99 | 9.08 | 8.97 | 0 | 0 | 0 | |
| 27/05/2014 |
8.99
|
600 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 26/05/2014 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 23/05/2014 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 22/05/2014 |
8.99
|
400 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 21/05/2014 |
8.99
|
600 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 20/05/2014 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 19/05/2014 |
8.99
|
1,000 | 8.19 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 16/05/2014 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 15/05/2014 |
8.19
|
300 | 8.19 | 8.52 | 8.19 | 0 | 0 | 0 | |
| 14/05/2014: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
| 14/05/2014 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 13/05/2014 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 12/05/2014 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 09/05/2014 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 08/05/2014 |
8.19
|
300 | 9.03 | 9.03 | 8.19 | 0 | 0 | 0 | |
| 07/05/2014 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
| 06/05/2014 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
| 05/05/2014 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
| 29/04/2014 |
9.03
|
100 | 8.82 | 9.03 | 9.03 | 0 | 0 | 0 | |
| 28/04/2014 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 25/04/2014 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 24/04/2014 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 23/04/2014 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 22/04/2014 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 21/04/2014 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 18/04/2014 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 17/04/2014 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 16/04/2014 |
8.82
|
1,200 | 9.24 | 9.24 | 8.82 | 0 | 0 | 0 | |
| 15/04/2014 |
9.24
|
100 | 9.45 | 9.45 | 9.24 | 0 | 0 | 0 | |
| 14/04/2014 |
9.45
|
200 | 8.82 | 9.45 | 9.34 | 100 | 0 | 0.0 | |
| 11/04/2014 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 10/04/2014 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 08/04/2014 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 07/04/2014 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 04/04/2014 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 03/04/2014 |
8.82
|
3,000 | 8.67 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 02/04/2014 |
8.67
|
5,100 | 9.13 | 9.13 | 8.61 | 0 | 0 | 0 | |
| 01/04/2014 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
| 31/03/2014 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
| 28/03/2014 |
9.13
|
400 | 9.09 | 9.13 | 9.13 | 0 | 0 | 0 | |
| 27/03/2014 |
9.09
|
500 | 9.05 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 26/03/2014 |
9.05
|
300 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
| 25/03/2014 |
9.05
|
2,300 | 9.03 | 9.05 | 9.03 | 0 | 0 | 0 | |
| 24/03/2014 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
| 21/03/2014 |
9.03
|
3,000 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
| 20/03/2014 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
| 19/03/2014 |
9.03
|
1,000 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
| 18/03/2014 |
9.03
|
5,500 | 8.71 | 9.03 | 9.03 | 0 | 0 | 0 | |
| 17/03/2014 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 14/03/2014 |
8.71
|
9,200 | 8.71 | 8.71 | 8.69 | 0 | 0 | 0 | |
| 13/03/2014 |
8.71
|
100 | 9.45 | 9.45 | 8.71 | 0 | 0 | 0 | |
| 12/03/2014 |
9.45
|
3,800 | 9.66 | 9.76 | 9.45 | 0 | 0 | 0 | |
| 11/03/2014 |
9.66
|
20,300 | 9.19 | 10.10 | 9.45 | 0 | 0 | 0 | |
| 10/03/2014 |
9.19
|
15,000 | 8.38 | 9.19 | 9.19 | 0 | 0 | 0 | |
| 07/03/2014 |
8.38
|
100 | 7.62 | 8.38 | 8.38 | 0 | 0 | 0 | |
| 06/03/2014 |
7.62
|
100 | 6.93 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 05/03/2014 |
6.93
|
100 | 6.30 | 6.93 | 6.93 | 0 | 0 | 0 | |
| 04/03/2014 |
6.30
|
100 | 5.73 | 6.30 | 6.30 | 0 | 0 | 0 | |
| 03/03/2014 |
5.73
|
1,000 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
| 30/11/-0001 |
4.93
|
101 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |