| 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) |
-3 | -13.64% | 10,200 | 0 | 0 |
19
22
19
|
|
2 tháng
(2025-12-01) |
-0.40 | -2.06% | 21,600 | 300 | 0.0 |
18.90
22
19
|
|
3 tháng
(2025-10-30) |
-2.50 | -11.63% | 22,400 | 0 | 0.0 |
18.90
22
19
|
|
6 tháng
(2025-08-01) |
-3.50 | -15.56% | 28,500 | -400 | -0.0 |
18.10
26.20
19
|
|
12 tháng
(2025-02-03) |
-13.60 | -41.72% | 79,102 | -23,460 | -0.5 |
17.50
32.60
19
|
|
24 tháng
(2024-02-15) |
-12.50 | -39.68% | 150,481 | -35,523 | -0.7 |
17.50
35
19
|
|
36 tháng
(2023-02-13) |
-13.04 | -40.70% | 186,560 | -36,925 | -0.7 |
17.50
36.90
19
|
|
60 tháng
(2021-02-23) |
-6.91 | -26.67% | 279,823 | -41,075 | -0.8 |
17.50
36.90
19
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/06/2014 |
7.87
|
4,900 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 23/06/2014 |
7.87
|
6,900 | 7.82 | 7.87 | 7.84 | 2,000 | 2,000 | 0 | |
| 20/06/2014 |
7.82
|
7,400 | 7.82 | 7.84 | 7.82 | 1,900 | 0 | 0.1 | |
| 19/06/2014 |
7.82
|
4,900 | 7.79 | 8.05 | 7.82 | 0 | 0 | 0 | |
| 18/06/2014 |
7.79
|
2,700 | 7.74 | 7.79 | 7.79 | 2,700 | 0 | 0.1 | |
| 17/06/2014 |
7.74
|
5,500 | 7.04 | 7.74 | 7.04 | 100 | 600 | -0.0 | |
| 16/06/2014 |
7.04
|
300 | 7.82 | 7.89 | 7.04 | 200 | 200 | 0 | |
| 13/06/2014 |
7.82
|
1,000 | 7.84 | 7.84 | 7.82 | 0 | 0 | 0 | |
| 12/06/2014 |
7.84
|
100 | 7.84 | 7.84 | 7.84 | 100 | 100 | 0 | |
| 11/06/2014 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 10/06/2014 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 09/06/2014 |
7.84
|
100 | 7.84 | 7.84 | 7.84 | 0 | 100 | -0.0 | |
| 06/06/2014 |
7.84
|
100 | 7.84 | 7.84 | 7.84 | 0 | 100 | -0.0 | |
| 05/06/2014 |
7.84
|
900 | 7.84 | 7.84 | 7.84 | 0 | 200 | -0.0 | |
| 04/06/2014 |
7.84
|
400 | 7.82 | 7.84 | 7.82 | 0 | 200 | -0.0 | |
| 03/06/2014 |
7.82
|
200 | 7.82 | 7.82 | 7.82 | 0 | 200 | -0.0 | |
| 02/06/2014 |
7.82
|
100 | 7.84 | 7.84 | 7.82 | 0 | 0 | 0 | |
| 30/05/2014 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 29/05/2014 |
7.84
|
100 | 7.84 | 7.84 | 7.84 | 0 | 100 | -0.0 | |
| 28/05/2014 |
7.84
|
1,400 | 7.79 | 7.87 | 7.79 | 100 | 400 | -0.0 | |
| 27/05/2014 |
7.79
|
300 | 7.74 | 7.79 | 7.74 | 0 | 200 | -0.0 | |
| 26/05/2014 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 23/05/2014 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 22/05/2014 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 21/05/2014 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 20/05/2014 |
7.74
|
300 | 7.71 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 19/05/2014 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 16/05/2014 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 15/05/2014 |
7.71
|
3,300 | 7.71 | 7.74 | 7.71 | 300 | 0 | 0.0 | |
| 14/05/2014 |
7.71
|
5,600 | 7.79 | 7.79 | 7.71 | 2,600 | 5,000 | -0.1 | |
| 13/05/2014 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 12/05/2014 |
7.79
|
300 | 7.79 | 7.79 | 7.79 | 300 | 0 | 0.0 | |
| 09/05/2014 |
7.79
|
2,000 | 7.84 | 7.84 | 7.79 | 0 | 0 | 0 | |
| 08/05/2014 |
7.84
|
4,100 | 7.84 | 7.84 | 7.84 | 4,100 | 0 | 0.1 | |
| 07/05/2014 |
7.84
|
6,116 | 7.92 | 7.92 | 7.84 | 4,100 | 0 | 0.1 | |
| 06/05/2014 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 05/05/2014 |
7.92
|
1,600 | 7.97 | 7.97 | 7.89 | 800 | 0 | 0.0 | |
| 29/04/2014 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 28/04/2014 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 25/04/2014 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 24/04/2014 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 23/04/2014 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 22/04/2014 |
7.97
|
600 | 8.05 | 8.05 | 7.97 | 600 | 0 | 0.0 | |
| 21/04/2014 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 18/04/2014 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 17/04/2014 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 16/04/2014 |
8.05
|
200 | 8.08 | 8.08 | 8.05 | 200 | 0 | 0.0 | |
| 15/04/2014 |
8.08
|
500 | 8.13 | 8.13 | 8.08 | 500 | 0 | 0.0 | |
| 14/04/2014 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 11/04/2014 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 10/04/2014 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 08/04/2014 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 07/04/2014 |
8.13
|
24 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 04/04/2014: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 04/04/2014 |
8.13
|
500 | 7.69 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 03/04/2014 |
7.69
|
2,100 | 7.91 | 8.63 | 7.69 | 100 | 0 | 0.0 | |
| 02/04/2014 |
7.91
|
400 | 7.86 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 01/04/2014 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 31/03/2014 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 28/03/2014 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 27/03/2014 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 26/03/2014 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 25/03/2014 |
7.86
|
1,000 | 7.84 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 24/03/2014 |
7.84
|
10 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 21/03/2014 |
7.84
|
2,150 | 7.71 | 7.84 | 7.79 | 0 | 0 | 0 | |
| 20/03/2014 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 19/03/2014 |
7.71
|
1,800 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 18/03/2014 |
7.71
|
19 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 17/03/2014 |
7.71
|
2,731 | 7.69 | 7.71 | 7.69 | 1,800 | 700 | 0.0 | |
| 14/03/2014 |
7.69
|
900 | 8.35 | 8.35 | 7.69 | 800 | 0 | 0.0 | |
| 13/03/2014 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 12/03/2014 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 11/03/2014 |
8.35
|
106 | 7.76 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 10/03/2014 |
7.76
|
4,100 | 7.86 | 7.91 | 7.76 | 3,900 | 0 | 0.1 | |
| 07/03/2014 |
7.86
|
200 | 7.84 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 06/03/2014 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 05/03/2014 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 04/03/2014 |
7.84
|
3,300 | 8.50 | 8.50 | 7.84 | 3,300 | 0 | 0.1 | |
| 03/03/2014 |
8.50
|
205 | 7.86 | 8.50 | 8.48 | 200 | 0 | 0.0 | |
| 28/02/2014 |
7.86
|
210 | 7.91 | 7.91 | 7.86 | 0 | 0 | 0 | |
| 27/02/2014 |
7.91
|
1,900 | 7.49 | 7.91 | 7.84 | 100 | 0 | 0.0 | |
| 26/02/2014 |
7.49
|
200 | 6.82 | 7.49 | 7.29 | 200 | 0 | 0.0 | |
| 25/02/2014 |
6.82
|
400 | 6.20 | 6.82 | 6.80 | 400 | 0 | 0.0 | |
| 24/02/2014 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 21/02/2014 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 20/02/2014 |
6.20
|
2,400 | 6.18 | 6.20 | 6.06 | 1,300 | 0 | 0.0 | |
| 19/02/2014 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
| 18/02/2014 |
6.18
|
200 | 6.18 | 6.30 | 6.18 | 100 | 0 | 0.0 | |
| 17/02/2014 |
6.18
|
2,000 | 5.68 | 6.18 | 6.06 | 2,000 | 0 | 0.0 | |
| 14/02/2014 |
5.68
|
100 | 5.98 | 5.98 | 5.68 | 100 | 0 | 0.0 | |
| 13/02/2014 |
5.98
|
1,305 | 5.98 | 5.98 | 5.49 | 100 | 0 | 0.0 | |
| 12/02/2014 |
5.98
|
2,000 | 5.44 | 5.98 | 5.44 | 1,000 | 0 | 0.0 | |
| 11/02/2014 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
| 10/02/2014 |
5.44
|
14 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
| 07/02/2014 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
| 06/02/2014 |
5.44
|
100 | 5.56 | 5.56 | 5.44 | 0 | 0 | 0 | |
| 27/01/2014 |
5.56
|
600 | 5.44 | 5.56 | 5.56 | 0 | 0 | 0 | |
| 24/01/2014 |
5.44
|
100 | 5.26 | 5.44 | 5.44 | 0 | 0 | 0 | |
| 23/01/2014 |
5.26
|
1,000 | 5.24 | 5.26 | 5.26 | 1,000 | 0 | 0.0 | |
| 22/01/2014 |
5.24
|
720 | 5.39 | 5.39 | 5.22 | 0 | 0 | 0 | |
| 21/01/2014 |
5.39
|
1,000 | 5.19 | 5.39 | 5.39 | 1,000 | 0 | 0.0 | |