| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
36.67 | 58.82% | 2,700 | 0 | 0 |
62.33
99
99
|
|
2 tháng
(2026-07-13) |
38.25 | 62.96% | 10,200 | 0 | 0 |
53.73
99
99
|
|
3 tháng
(2026-06-15) |
31.13 | 45.86% | 11,800 | -500 | 0 |
53.73
99
99
|
|
6 tháng
(2026-03-16) |
38.30 | 63.10% | 63,400 | -43,700 | -2.0 |
53.73
99
99
|
|
12 tháng
(2025-09-16) |
41.19 | 71.25% | 111,000 | -61,300 | -3.1 |
51.16
99
99
|
|
24 tháng
(2024-09-23) |
55.54 | 127.82% | 195,039 | -1,983,489 | -101.1 |
33.95
99
99
|
|
36 tháng
(2023-09-27) |
69.43 | 234.78% | 247,631 | -1,973,689 | -100.7 |
23.91
99
99
|
|
60 tháng
(2021-10-07) |
73.94 | 295.09% | 676,993 | -1,912,289 | -98.5 |
19.26
99
99
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/09/2014 |
9.26
|
100 | 8.38 | 9.26 | 9.26 | 0 | 0 | 0 | |
| 04/09/2014 |
8.38
|
2,200 | 8.38 | 9.15 | 8.38 | 0 | 0 | 0 | |
| 03/09/2014 |
8.38
|
1,100 | 8.66 | 8.66 | 8.33 | 0 | 0 | 0 | |
| 29/08/2014 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
| 28/08/2014 |
8.66
|
6,600 | 8.71 | 8.71 | 8.66 | 0 | 0 | 0 | |
| 27/08/2014 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 26/08/2014 |
8.71
|
100 | 9.48 | 9.48 | 8.71 | 0 | 0 | 0 | |
| 25/08/2014 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
| 22/08/2014 |
9.48
|
100 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
| 21/08/2014 |
9.48
|
5,800 | 10.53 | 10.53 | 9.48 | 0 | 0 | 0 | |
| 20/08/2014 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
| 19/08/2014 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
| 18/08/2014 |
10.53
|
100 | 9.59 | 10.53 | 10.53 | 0 | 0 | 0 | |
| 15/08/2014 |
9.59
|
0 | 10.42 | 9.59 | 9.59 | 0 | 0 | 0 | |
| 14/08/2014 |
10.42
|
200 | 9.70 | 10.42 | 8.77 | 0 | 0 | 0 | |
| 13/08/2014 |
9.70
|
100 | 8.82 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 12/08/2014 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 11/08/2014 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 08/08/2014 |
8.82
|
100 | 8.05 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 07/08/2014 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 06/08/2014 |
8.05
|
2,200 | 8.49 | 8.49 | 8.05 | 2,200 | 0 | 0.0 | |
| 05/08/2014 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 04/08/2014 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 01/08/2014 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 31/07/2014 |
8.49
|
100 | 8.33 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 30/07/2014 |
8.33
|
100 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 29/07/2014 |
8.33
|
100 | 8.27 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 28/07/2014 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 25/07/2014 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 24/07/2014 |
8.27
|
200 | 8.05 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 23/07/2014 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 22/07/2014 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 21/07/2014 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 18/07/2014 |
8.05
|
100 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 17/07/2014 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 16/07/2014 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 15/07/2014 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 14/07/2014 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 11/07/2014 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 10/07/2014 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 09/07/2014 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 08/07/2014 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 07/07/2014 |
8.05
|
5,000 | 8.10 | 8.10 | 8.05 | 5,000 | 0 | 0.1 | |
| 04/07/2014 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 03/07/2014 |
8.10
|
2,900 | 8.27 | 8.27 | 8.10 | 2,900 | 0 | 0.0 | |
| 02/07/2014 |
8.27
|
6,300 | 7.99 | 8.27 | 8.10 | 6,300 | 0 | 0.1 | |
| 01/07/2014 |
7.99
|
6,000 | 7.99 | 7.99 | 7.99 | 6,000 | 0 | 0.1 | |
| 30/06/2014 |
7.99
|
13,700 | 7.72 | 7.99 | 7.99 | 13,700 | 0 | 0.2 | |
| 27/06/2014 |
7.72
|
2,000 | 7.99 | 7.99 | 7.72 | 0 | 0 | 0 | |
| 26/06/2014 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 25/06/2014 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 24/06/2014 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 23/06/2014 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 20/06/2014 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 19/06/2014 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 18/06/2014 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 17/06/2014 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 16/06/2014 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 13/06/2014 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 12/06/2014 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 11/06/2014 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 10/06/2014 |
7.99
|
400 | 7.72 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 09/06/2014 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 06/06/2014 |
7.72
|
1,900 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 05/06/2014 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 04/06/2014 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 03/06/2014 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 02/06/2014 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 30/05/2014 |
7.72
|
600 | 8.44 | 8.44 | 7.72 | 600 | 0 | 0.0 | |
| 29/05/2014 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 28/05/2014 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 27/05/2014 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 26/05/2014 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 23/05/2014 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 22/05/2014 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 21/05/2014 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 20/05/2014 |
8.44
|
100 | 7.72 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 19/05/2014 |
7.72
|
3,000 | 7.72 | 7.72 | 7.72 | 3,000 | 0 | 0.0 | |
| 16/05/2014 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 15/05/2014 |
7.72
|
1,300 | 7.17 | 7.83 | 7.72 | 0 | 0 | 0 | |
| 14/05/2014: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
| 14/05/2014 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
| 13/05/2014 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
| 12/05/2014 |
7.17
|
200 | 7.27 | 7.27 | 7.17 | 200 | 0 | 0.0 | |
| 09/05/2014 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
| 08/05/2014 |
7.27
|
2,500 | 7.62 | 7.62 | 7.27 | 2,500 | 0 | 0.0 | |
| 07/05/2014 |
7.62
|
0 | 7.27 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 06/05/2014 |
7.27
|
9,500 | 7.72 | 7.92 | 7.27 | 8,100 | 1,000 | 0.1 | |
| 05/05/2014 |
7.72
|
13,200 | 7.72 | 7.72 | 7.62 | 13,200 | 0 | 0.2 | |
| 29/04/2014 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 28/04/2014 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 25/04/2014 |
7.72
|
0 | 8.17 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 24/04/2014 |
8.17
|
200 | 7.57 | 8.17 | 7.27 | 0 | 0 | 0 | |
| 23/04/2014 |
7.57
|
0 | 8.12 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 22/04/2014 |
8.12
|
8,300 | 7.72 | 8.12 | 6.92 | 8,200 | 0 | 0.1 | |
| 21/04/2014 |
7.72
|
10,100 | 7.72 | 7.77 | 7.62 | 9,100 | 9,100 | 0 | |
| 18/04/2014 |
7.72
|
8,000 | 7.82 | 7.82 | 7.72 | 8,000 | 0 | 0.1 | |
| 17/04/2014 |
7.82
|
1,000 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 16/04/2014 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 15/04/2014 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 14/04/2014 |
7.82
|
4,400 | 8.02 | 8.02 | 7.82 | 4,400 | 0 | 0.1 | |