| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
0.20 | 1.90% | 69,600 | 0 | 0 |
10.40
10.90
10.60
|
|
2 tháng
(2025-10-06) |
0.10 | 0.94% | 128,800 | 0 | 0 |
10.20
10.90
10.60
|
|
3 tháng
(2025-09-08) |
0 | 0% | 185,600 | 0 | 0 |
10
10.90
10.60
|
|
6 tháng
(2025-06-09) |
1.77 | 19.84% | 391,600 | 0 | 0 |
8.93
11.20
10.60
|
|
12 tháng
(2024-12-10) |
1.50 | 16.35% | 847,999 | -24 | -0.0 |
7.95
11.20
10.60
|
|
24 tháng
(2023-12-18) |
-0.82 | -7.10% | 1,437,725 | -924 | -0.0 |
7.95
11.70
10.60
|
|
36 tháng
(2022-12-21) |
0.70 | 7% | 2,299,942 | -6,224 | -0.1 |
7.95
14.11
10.60
|
|
60 tháng
(2020-12-31) |
-8.03 | -42.88% | 11,682,704 | -924 | 0.3 |
7.95
41.06
10.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/11/2013 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 27/11/2013 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 26/11/2013 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 25/11/2013 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 22/11/2013 |
5.12
|
1,000 | 5.12 | 5.12 | 5.12 | 1,000 | 0 | 0.0 | |
| 21/11/2013 |
5.12
|
100 | 5.21 | 5.21 | 5.12 | 100 | 0 | 0.0 | |
| 20/11/2013 |
5.21
|
900 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 19/11/2013 |
5.21
|
10,100 | 5.29 | 5.29 | 5.12 | 0 | 0 | 0 | |
| 18/11/2013 |
5.29
|
100 | 5.12 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 15/11/2013 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 14/11/2013 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 13/11/2013 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 12/11/2013 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 11/11/2013 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 08/11/2013 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 07/11/2013 |
5.12
|
900 | 5.12 | 5.12 | 5.12 | 700 | 0 | 0.0 | |
| 06/11/2013 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 05/11/2013 |
5.12
|
180 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 04/11/2013 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 01/11/2013 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 31/10/2013 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 30/10/2013 |
5.12
|
5,000 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 29/10/2013 |
5.12
|
4,000 | 5.56 | 5.56 | 5.12 | 0 | 0 | 0 | |
| 28/10/2013 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
| 25/10/2013 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
| 24/10/2013 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
| 23/10/2013 |
5.56
|
5,000 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
| 22/10/2013 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
| 21/10/2013 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
| 18/10/2013 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
| 17/10/2013 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
| 16/10/2013 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
| 15/10/2013 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
| 14/10/2013 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
| 11/10/2013 |
5.56
|
100 | 6.18 | 6.18 | 5.56 | 100 | 0 | 0.0 | |
| 10/10/2013 |
6.18
|
1,900 | 5.82 | 6.18 | 5.25 | 1,700 | 0 | 0.0 | |
| 09/10/2013 |
5.82
|
100 | 5.29 | 5.82 | 5.82 | 0 | 0 | 0 | |
| 08/10/2013 |
5.29
|
1,000 | 5.87 | 5.87 | 5.29 | 1,000 | 0 | 0.0 | |
| 07/10/2013 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
| 04/10/2013 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
| 03/10/2013 |
5.87
|
100 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
| 02/10/2013 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
| 01/10/2013 |
5.87
|
4,600 | 5.91 | 5.91 | 5.87 | 4,600 | 0 | 0.1 | |
| 30/09/2013 |
5.91
|
4,700 | 5.96 | 5.96 | 5.91 | 4,600 | 0 | 0.1 | |
| 27/09/2013: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) | |||||||||
| 27/09/2013 |
5.96
|
4,100 | 5.63 | 5.96 | 5.96 | 4,100 | 0 | 0.1 | |
| 26/09/2013 |
5.63
|
300 | 5.38 | 5.63 | 5.63 | 0 | 0 | 0 | |
| 25/09/2013 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
| 24/09/2013 |
5.38
|
500 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
| 23/09/2013 |
5.38
|
13,000 | 5.11 | 5.38 | 5.18 | 0 | 0 | 0 | |
| 20/09/2013 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
| 19/09/2013 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
| 18/09/2013 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
| 17/09/2013 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
| 16/09/2013 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
| 13/09/2013 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
| 12/09/2013 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
| 11/09/2013 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
| 10/09/2013 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
| 09/09/2013 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
| 06/09/2013 |
5.11
|
4,000 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
| 05/09/2013 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
| 04/09/2013 |
5.11
|
3,100 | 5.14 | 5.14 | 5.11 | 3,100 | 0 | 0.0 | |
| 03/09/2013 |
5.14
|
500 | 5.35 | 5.35 | 5.14 | 0 | 0 | 0 | |
| 30/08/2013 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
| 29/08/2013 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
| 28/08/2013 |
5.35
|
7,100 | 5.14 | 5.35 | 5.11 | 2,000 | 0 | 0.0 | |
| 27/08/2013 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 26/08/2013 |
5.14
|
1,000 | 5.11 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 23/08/2013 |
5.11
|
3,000 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
| 22/08/2013 |
5.11
|
3,800 | 5.14 | 5.14 | 5.11 | 3,800 | 0 | 0.1 | |
| 21/08/2013 |
5.14
|
7,200 | 5.11 | 5.14 | 5.11 | 4,200 | 0 | 0.1 | |
| 20/08/2013 |
5.11
|
4,200 | 5.11 | 5.11 | 5.11 | 4,200 | 0 | 0.1 | |
| 19/08/2013 |
5.11
|
5,000 | 5.52 | 5.52 | 5.11 | 0 | 0 | 0 | |
| 16/08/2013 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 15/08/2013 |
5.52
|
100 | 5.49 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 14/08/2013 |
5.49
|
300 | 5.00 | 5.49 | 4.97 | 200 | 0 | 0.0 | |
| 13/08/2013 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 12/08/2013 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 09/08/2013 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 08/08/2013 |
5.00
|
1,000 | 5.18 | 5.18 | 5.00 | 0 | 0 | 0 | |
| 07/08/2013 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 06/08/2013 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 05/08/2013 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 02/08/2013 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 01/08/2013 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 31/07/2013 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 30/07/2013 |
5.18
|
3,800 | 5.35 | 5.35 | 5.18 | 2,700 | 0 | 0.0 | |
| 29/07/2013 |
5.35
|
2,300 | 5.18 | 5.35 | 5.18 | 0 | 0 | 0 | |
| 26/07/2013 |
5.18
|
6,700 | 5.18 | 5.18 | 5.14 | 400 | 0 | 0.0 | |
| 25/07/2013 |
5.18
|
1,000 | 5.14 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 24/07/2013 |
5.14
|
1,800 | 5.18 | 5.18 | 5.14 | 1,700 | 0 | 0.0 | |
| 23/07/2013 |
5.18
|
1,000 | 5.14 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 22/07/2013 |
5.14
|
5,100 | 5.11 | 5.18 | 5.14 | 0 | 0 | 0 | |
| 19/07/2013 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
| 18/07/2013 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
| 17/07/2013 |
5.11
|
1,500 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
| 16/07/2013 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
| 15/07/2013 |
5.11
|
4,800 | 5.11 | 5.11 | 5.11 | 4,200 | 0 | 0.1 | |
| 12/07/2013 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
| 11/07/2013 |
5.11
|
5,500 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |