| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
0 | 0% | 0 | 0 | 0 |
45.80
45.80
45.80
|
|
2 tháng
(2026-06-01) |
0 | 0% | 0 | 0 | 0 |
45.80
45.80
45.80
|
|
3 tháng
(2026-05-04) |
0 | 0% | 0 | 0 | 0 |
45.80
45.80
45.80
|
|
6 tháng
(2026-02-02) |
10.08 | 28.22% | 11,600 | 0 | 0 |
35.72
45.80
45.80
|
|
12 tháng
(2025-08-04) |
19.25 | 72.52% | 16,300 | -1,000 | -0.0 |
24.67
45.80
45.80
|
|
24 tháng
(2024-08-09) |
22.26 | 94.60% | 49,545 | -900 | -0.0 |
19.39
45.80
45.80
|
|
36 tháng
(2023-08-15) |
21.18 | 86.03% | 82,258 | 200 | 0.0 |
18.15
45.80
45.80
|
|
60 tháng
(2021-08-25) |
2.50 | 5.76% | 146,154 | 1,200 | 0.1 |
18.15
45.80
45.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/07/2014 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 23/07/2014 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 22/07/2014 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 21/07/2014 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 18/07/2014 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 17/07/2014 |
8.36
|
500 | 8.49 | 8.49 | 8.36 | 500 | 0 | 0.0 | |
| 16/07/2014 |
8.49
|
1,100 | 8.49 | 8.49 | 8.40 | 600 | 0 | 0.0 | |
| 15/07/2014 |
8.49
|
1,200 | 8.81 | 8.81 | 8.49 | 0 | 0 | 0 | |
| 14/07/2014 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 11/07/2014 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 10/07/2014 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 09/07/2014 |
8.81
|
20 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 08/07/2014 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 07/07/2014 |
8.81
|
20,000 | 8.22 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 04/07/2014 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 03/07/2014 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 02/07/2014 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 01/07/2014 |
8.22
|
100 | 8.22 | 8.22 | 8.22 | 100 | 0 | 0.0 | |
| 30/06/2014 |
8.22
|
2,000 | 8.27 | 8.36 | 8.22 | 1,900 | 0 | 0.0 | |
| 27/06/2014 |
8.27
|
100 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 26/06/2014 |
8.27
|
1,300 | 8.22 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 25/06/2014 |
8.22
|
300 | 8.22 | 8.22 | 8.18 | 100 | 0 | 0.0 | |
| 24/06/2014 |
8.22
|
100 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 23/06/2014 |
8.22
|
1,500 | 8.18 | 8.58 | 8.22 | 1,000 | 0 | 0.0 | |
| 20/06/2014 |
8.18
|
1,700 | 8.13 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 19/06/2014 |
8.13
|
1,200 | 8.13 | 8.63 | 8.09 | 0 | 0 | 0 | |
| 18/06/2014 |
8.13
|
6,700 | 8.04 | 8.81 | 8.04 | 0 | 0 | 0 | |
| 17/06/2014 |
8.04
|
800 | 8.00 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 16/06/2014 |
8.00
|
100 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 13/06/2014 |
8.00
|
300 | 8.54 | 8.54 | 7.95 | 100 | 0 | 0.0 | |
| 12/06/2014 |
8.54
|
100 | 8.00 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 11/06/2014 |
8.00
|
4,000 | 8.09 | 8.81 | 7.86 | 0 | 0 | 0 | |
| 10/06/2014 |
8.09
|
45,700 | 7.82 | 8.58 | 7.82 | 0 | 0 | 0 | |
| 09/06/2014 |
7.82
|
5,200 | 7.54 | 8.27 | 7.54 | 0 | 0 | 0 | |
| 06/06/2014 |
7.54
|
200 | 7.82 | 8.09 | 7.54 | 0 | 0 | 0 | |
| 05/06/2014 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 04/06/2014 |
7.82
|
100 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 03/06/2014 |
7.82
|
400 | 8.22 | 8.22 | 7.73 | 0 | 0 | 0 | |
| 02/06/2014 |
8.22
|
5,500 | 7.63 | 8.22 | 8.00 | 0 | 0 | 0 | |
| 30/05/2014 |
7.63
|
700 | 7.50 | 8.09 | 7.63 | 0 | 0 | 0 | |
| 29/05/2014 |
7.50
|
5,800 | 7.77 | 8.13 | 7.36 | 0 | 0 | 0 | |
| 28/05/2014: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 28/05/2014 |
7.77
|
5,400 | 7.68 | 8.00 | 6.96 | 0 | 0 | 0 | |
| 27/05/2014 |
7.68
|
3,600 | 7.64 | 7.68 | 7.47 | 0 | 0 | 0 | |
| 26/05/2014 |
7.64
|
13,200 | 7.51 | 7.64 | 7.55 | 0 | 0 | 0 | |
| 23/05/2014 |
7.51
|
72,400 | 7.38 | 7.55 | 7.38 | 0 | 69,300 | -1.2 | |
| 22/05/2014 |
7.38
|
21,400 | 7.47 | 7.47 | 7.30 | 0 | 20,000 | -0.4 | |
| 21/05/2014 |
7.47
|
3,600 | 7.34 | 7.47 | 7.34 | 0 | 0 | 0 | |
| 20/05/2014 |
7.34
|
4,700 | 7.22 | 7.34 | 7.17 | 0 | 500 | -0.0 | |
| 19/05/2014 |
7.22
|
2,000 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 16/05/2014 |
7.22
|
6,600 | 7.22 | 7.22 | 7.13 | 0 | 1,600 | -0.0 | |
| 15/05/2014 |
7.22
|
200 | 7.17 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 14/05/2014 |
7.17
|
23,800 | 6.96 | 7.64 | 6.96 | 0 | 18,800 | -0.3 | |
| 13/05/2014 |
6.96
|
5,400 | 7.68 | 7.68 | 6.96 | 0 | 0 | 0 | |
| 12/05/2014 |
7.68
|
700 | 8.27 | 8.27 | 7.64 | 0 | 0 | 0 | |
| 09/05/2014 |
8.27
|
100 | 8.31 | 8.31 | 8.27 | 0 | 0 | 0 | |
| 08/05/2014 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 07/05/2014 |
8.31
|
200 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 06/05/2014 |
8.31
|
1,300 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 | |
| 05/05/2014 |
8.40
|
7,600 | 8.36 | 8.44 | 8.40 | 0 | 0 | 0 | |
| 29/04/2014 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 28/04/2014 |
8.36
|
1,100 | 8.40 | 8.40 | 8.36 | 0 | 0 | 0 | |
| 25/04/2014 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 24/04/2014 |
8.40
|
2,200 | 8.40 | 8.44 | 8.40 | 0 | 0 | 0 | |
| 23/04/2014 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 22/04/2014 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 21/04/2014 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 18/04/2014 |
8.40
|
500 | 8.44 | 8.44 | 8.40 | 0 | 0 | 0 | |
| 17/04/2014 |
8.44
|
12,500 | 8.40 | 8.44 | 8.36 | 0 | 0 | 0 | |
| 16/04/2014 |
8.40
|
2,200 | 8.48 | 8.48 | 8.40 | 0 | 0 | 0 | |
| 15/04/2014 |
8.48
|
100 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 14/04/2014 |
8.48
|
1,500 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 11/04/2014 |
8.48
|
900 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 10/04/2014 |
8.48
|
11,500 | 8.44 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 08/04/2014 |
8.44
|
7,000 | 8.48 | 8.48 | 8.44 | 0 | 0 | 0 | |
| 07/04/2014 |
8.48
|
5,400 | 8.44 | 8.65 | 8.44 | 0 | 0 | 0 | |
| 04/04/2014 |
8.44
|
2,100 | 8.65 | 8.65 | 8.44 | 1,000 | 0 | 0.0 | |
| 03/04/2014 |
8.65
|
2,000 | 8.44 | 8.65 | 8.65 | 2,000 | 0 | 0.0 | |
| 02/04/2014 |
8.44
|
3,300 | 8.40 | 8.44 | 8.44 | 2,000 | 0 | 0.0 | |
| 01/04/2014 |
8.40
|
21,500 | 8.52 | 8.52 | 8.40 | 0 | 0 | 0 | |
| 31/03/2014 |
8.52
|
4,500 | 8.57 | 8.65 | 8.52 | 1,000 | 0 | 0.0 | |
| 28/03/2014 |
8.57
|
5,300 | 8.48 | 8.65 | 8.57 | 1,000 | 0 | 0.0 | |
| 27/03/2014 |
8.48
|
4,100 | 8.65 | 8.65 | 8.48 | 0 | 0 | 0 | |
| 26/03/2014 |
8.65
|
2,000 | 8.52 | 8.65 | 8.61 | 2,000 | 0 | 0.0 | |
| 25/03/2014 |
8.52
|
9,200 | 8.57 | 8.57 | 8.52 | 0 | 0 | 0 | |
| 24/03/2014 |
8.57
|
7,200 | 8.52 | 8.57 | 8.52 | 0 | 0 | 0 | |
| 21/03/2014 |
8.52
|
12,000 | 8.52 | 8.65 | 8.52 | 0 | 0 | 0 | |
| 20/03/2014 |
8.52
|
18,280 | 8.52 | 8.61 | 8.52 | 0 | 0 | 0 | |
| 19/03/2014 |
8.52
|
22,600 | 8.82 | 8.82 | 8.48 | 0 | 0 | 0 | |
| 18/03/2014 |
8.82
|
18,600 | 8.44 | 8.82 | 8.44 | 8,000 | 0 | 0.2 | |
| 17/03/2014 |
8.44
|
24,800 | 8.44 | 8.52 | 8.44 | 0 | 0 | 0 | |
| 14/03/2014 |
8.44
|
16,800 | 8.44 | 8.44 | 8.40 | 0 | 0 | 0 | |
| 13/03/2014 |
8.44
|
3,550 | 8.44 | 8.44 | 8.40 | 0 | 0 | 0 | |
| 12/03/2014 |
8.44
|
5,600 | 8.44 | 8.57 | 8.40 | 0 | 0 | 0 | |
| 11/03/2014 |
8.44
|
1,100 | 8.36 | 8.44 | 8.40 | 0 | 0 | 0 | |
| 10/03/2014 |
8.36
|
11,630 | 8.36 | 8.44 | 8.36 | 0 | 0 | 0 | |
| 07/03/2014 |
8.36
|
4,400 | 8.44 | 8.44 | 8.36 | 0 | 0 | 0 | |
| 06/03/2014 |
8.44
|
1,000 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 05/03/2014 |
8.44
|
11,900 | 8.23 | 8.44 | 8.27 | 0 | 0 | 0 | |
| 04/03/2014 |
8.23
|
5,400 | 8.44 | 8.44 | 8.19 | 1,800 | 0 | 0.0 | |
| 03/03/2014 |
8.44
|
1,000 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |