| 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 |
46.80
46.80
46.80
|
|
2 tháng
(2026-04-13) |
0 | 0% | 0 | 0 | 0 |
46.80
46.80
46.80
|
|
3 tháng
(2026-03-16) |
0 | 0% | 100 | 0 | 0 |
46.80
46.80
46.80
|
|
6 tháng
(2025-12-15) |
21.50 | 84.98% | 13,000 | 0 | 0 |
25.30
46.80
46.80
|
|
12 tháng
(2025-06-17) |
19.67 | 72.52% | 16,300 | -1,000 | -0.0 |
25.20
46.80
46.80
|
|
24 tháng
(2024-06-24) |
14.19 | 43.51% | 61,123 | -900 | -0.0 |
19.82
46.80
46.80
|
|
36 tháng
(2023-06-28) |
19.41 | 70.85% | 84,658 | 200 | 0.0 |
18.54
46.80
46.80
|
|
60 tháng
(2021-07-08) |
4.32 | 10.17% | 151,454 | 1,200 | 0.1 |
18.54
46.80
46.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 09/06/2014 |
7.99
|
5,200 | 7.71 | 8.45 | 7.71 | 0 | 0 | 0 | |
| 06/06/2014 |
7.71
|
200 | 7.99 | 8.26 | 7.71 | 0 | 0 | 0 | |
| 05/06/2014 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 04/06/2014 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 03/06/2014 |
7.99
|
400 | 8.40 | 8.40 | 7.89 | 0 | 0 | 0 | |
| 02/06/2014 |
8.40
|
5,500 | 7.80 | 8.40 | 8.17 | 0 | 0 | 0 | |
| 30/05/2014 |
7.80
|
700 | 7.66 | 8.26 | 7.80 | 0 | 0 | 0 | |
| 29/05/2014 |
7.66
|
5,800 | 7.94 | 8.31 | 7.52 | 0 | 0 | 0 | |
| 28/05/2014: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 28/05/2014 |
7.94
|
5,400 | 7.85 | 8.17 | 7.11 | 0 | 0 | 0 | |
| 27/05/2014 |
7.85
|
3,600 | 7.80 | 7.85 | 7.63 | 0 | 0 | 0 | |
| 26/05/2014 |
7.80
|
13,200 | 7.68 | 7.80 | 7.72 | 0 | 0 | 0 | |
| 23/05/2014 |
7.68
|
72,400 | 7.55 | 7.72 | 7.55 | 0 | 69,300 | -1.2 | |
| 22/05/2014 |
7.55
|
21,400 | 7.63 | 7.63 | 7.46 | 0 | 20,000 | -0.4 | |
| 21/05/2014 |
7.63
|
3,600 | 7.50 | 7.63 | 7.50 | 0 | 0 | 0 | |
| 20/05/2014 |
7.50
|
4,700 | 7.37 | 7.50 | 7.33 | 0 | 500 | -0.0 | |
| 19/05/2014 |
7.37
|
2,000 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 16/05/2014 |
7.37
|
6,600 | 7.37 | 7.37 | 7.29 | 0 | 1,600 | -0.0 | |
| 15/05/2014 |
7.37
|
200 | 7.33 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 14/05/2014 |
7.33
|
23,800 | 7.11 | 7.80 | 7.11 | 0 | 18,800 | -0.3 | |
| 13/05/2014 |
7.11
|
5,400 | 7.85 | 7.85 | 7.11 | 0 | 0 | 0 | |
| 12/05/2014 |
7.85
|
700 | 8.45 | 8.45 | 7.80 | 0 | 0 | 0 | |
| 09/05/2014 |
8.45
|
100 | 8.49 | 8.49 | 8.45 | 0 | 0 | 0 | |
| 08/05/2014 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 07/05/2014 |
8.49
|
200 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 06/05/2014 |
8.49
|
1,300 | 8.58 | 8.58 | 8.49 | 0 | 0 | 0 | |
| 05/05/2014 |
8.58
|
7,600 | 8.54 | 8.62 | 8.58 | 0 | 0 | 0 | |
| 29/04/2014 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 28/04/2014 |
8.54
|
1,100 | 8.58 | 8.58 | 8.54 | 0 | 0 | 0 | |
| 25/04/2014 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 24/04/2014 |
8.58
|
2,200 | 8.58 | 8.62 | 8.58 | 0 | 0 | 0 | |
| 23/04/2014 |
8.58
|
100 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 22/04/2014 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 21/04/2014 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 18/04/2014 |
8.58
|
500 | 8.62 | 8.62 | 8.58 | 0 | 0 | 0 | |
| 17/04/2014 |
8.62
|
12,500 | 8.58 | 8.62 | 8.54 | 0 | 0 | 0 | |
| 16/04/2014 |
8.58
|
2,200 | 8.67 | 8.67 | 8.58 | 0 | 0 | 0 | |
| 15/04/2014 |
8.67
|
100 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 14/04/2014 |
8.67
|
1,500 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 11/04/2014 |
8.67
|
900 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 10/04/2014 |
8.67
|
11,500 | 8.62 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 08/04/2014 |
8.62
|
7,000 | 8.67 | 8.67 | 8.62 | 0 | 0 | 0 | |
| 07/04/2014 |
8.67
|
5,400 | 8.62 | 8.84 | 8.62 | 0 | 0 | 0 | |
| 04/04/2014 |
8.62
|
2,100 | 8.84 | 8.84 | 8.62 | 1,000 | 0 | 0.0 | |
| 03/04/2014 |
8.84
|
2,000 | 8.62 | 8.84 | 8.84 | 2,000 | 0 | 0.0 | |
| 02/04/2014 |
8.62
|
3,300 | 8.58 | 8.62 | 8.62 | 2,000 | 0 | 0.0 | |
| 01/04/2014 |
8.58
|
21,500 | 8.71 | 8.71 | 8.58 | 0 | 0 | 0 | |
| 31/03/2014 |
8.71
|
4,500 | 8.75 | 8.84 | 8.71 | 1,000 | 0 | 0.0 | |
| 28/03/2014 |
8.75
|
5,300 | 8.67 | 8.84 | 8.75 | 1,000 | 0 | 0.0 | |
| 27/03/2014 |
8.67
|
4,100 | 8.84 | 8.84 | 8.67 | 0 | 0 | 0 | |
| 26/03/2014 |
8.84
|
2,000 | 8.71 | 8.84 | 8.80 | 2,000 | 0 | 0.0 | |
| 25/03/2014 |
8.71
|
9,200 | 8.75 | 8.75 | 8.71 | 0 | 0 | 0 | |
| 24/03/2014 |
8.75
|
7,200 | 8.71 | 8.75 | 8.71 | 0 | 0 | 0 | |
| 21/03/2014 |
8.71
|
12,000 | 8.71 | 8.84 | 8.71 | 0 | 0 | 0 | |
| 20/03/2014 |
8.71
|
18,280 | 8.71 | 8.80 | 8.71 | 0 | 0 | 0 | |
| 19/03/2014 |
8.71
|
22,600 | 9.01 | 9.01 | 8.67 | 0 | 0 | 0 | |
| 18/03/2014 |
9.01
|
18,600 | 8.62 | 9.01 | 8.62 | 8,000 | 0 | 0.2 | |
| 17/03/2014 |
8.62
|
24,800 | 8.62 | 8.71 | 8.62 | 0 | 0 | 0 | |
| 14/03/2014 |
8.62
|
16,800 | 8.62 | 8.62 | 8.58 | 0 | 0 | 0 | |
| 13/03/2014 |
8.62
|
3,550 | 8.62 | 8.62 | 8.58 | 0 | 0 | 0 | |
| 12/03/2014 |
8.62
|
5,600 | 8.62 | 8.75 | 8.58 | 0 | 0 | 0 | |
| 11/03/2014 |
8.62
|
1,100 | 8.54 | 8.62 | 8.58 | 0 | 0 | 0 | |
| 10/03/2014 |
8.54
|
11,630 | 8.54 | 8.62 | 8.54 | 0 | 0 | 0 | |
| 07/03/2014 |
8.54
|
4,400 | 8.62 | 8.62 | 8.54 | 0 | 0 | 0 | |
| 06/03/2014 |
8.62
|
1,000 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 05/03/2014 |
8.62
|
11,900 | 8.41 | 8.62 | 8.45 | 0 | 0 | 0 | |
| 04/03/2014 |
8.41
|
5,400 | 8.62 | 8.62 | 8.36 | 1,800 | 0 | 0.0 | |
| 03/03/2014 |
8.62
|
1,000 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 28/02/2014 |
8.62
|
6,500 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 27/02/2014 |
8.62
|
5,800 | 8.62 | 8.71 | 8.54 | 0 | 0 | 0 | |
| 26/02/2014 |
8.62
|
34,100 | 8.58 | 8.62 | 8.58 | 1,000 | 0 | 0.0 | |
| 25/02/2014 |
8.58
|
5,400 | 8.54 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 24/02/2014 |
8.54
|
1,700 | 8.58 | 8.58 | 8.54 | 0 | 0 | 0 | |
| 21/02/2014 |
8.58
|
5,200 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 20/02/2014 |
8.58
|
1,600 | 8.62 | 8.62 | 8.58 | 0 | 0 | 0 | |
| 19/02/2014 |
8.62
|
2,200 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 18/02/2014 |
8.62
|
17,600 | 8.62 | 8.62 | 8.58 | 4,200 | 2,500 | 0.0 | |
| 17/02/2014 |
8.62
|
200 | 8.67 | 8.67 | 8.58 | 0 | 0 | 0 | |
| 14/02/2014 |
8.67
|
5,600 | 8.54 | 8.67 | 8.41 | 3,500 | 0 | 0.1 | |
| 13/02/2014 |
8.54
|
8,100 | 8.62 | 8.62 | 8.54 | 5,000 | 0 | 0.1 | |
| 12/02/2014 |
8.62
|
15,900 | 8.49 | 8.62 | 8.41 | 13,900 | 0 | 0.3 | |
| 11/02/2014 |
8.49
|
500 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 10/02/2014 |
8.49
|
7,700 | 8.49 | 8.62 | 8.49 | 3,000 | 0 | 0.1 | |
| 07/02/2014 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 06/02/2014 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 27/01/2014 |
8.49
|
700 | 8.49 | 8.49 | 8.49 | 0 | 700 | -0.0 | |
| 24/01/2014 |
8.49
|
100 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 23/01/2014 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 22/01/2014 |
8.49
|
4,700 | 8.62 | 8.62 | 8.49 | 0 | 0 | 0 | |
| 21/01/2014 |
8.62
|
600 | 8.58 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 20/01/2014 |
8.58
|
5,500 | 8.58 | 8.58 | 8.58 | 0 | 4,000 | -0.1 | |
| 17/01/2014 |
8.58
|
4,100 | 8.71 | 8.71 | 8.58 | 0 | 2,800 | -0.1 | |
| 16/01/2014 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 15/01/2014 |
8.71
|
6,900 | 8.41 | 8.71 | 8.62 | 6,600 | 0 | 0.1 | |
| 14/01/2014 |
8.41
|
3,700 | 8.62 | 8.62 | 8.19 | 1,300 | 2,500 | -0.0 | |
| 13/01/2014 |
8.62
|
1,000 | 8.84 | 8.84 | 8.62 | 0 | 0 | 0 | |
| 10/01/2014 |
8.84
|
4,000 | 8.84 | 8.84 | 8.62 | 400 | 0 | 0.0 | |
| 09/01/2014 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 08/01/2014 |
8.84
|
1,400 | 8.84 | 8.84 | 8.80 | 1,000 | 0 | 0.0 | |
| 07/01/2014 |
8.84
|
200 | 8.67 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 06/01/2014 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |