| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-07) |
0 | 0% | 0 | 0 | 0 |
23.70
23.70
23.70
|
|
2 tháng
(2026-06-08) |
1.20 | 5.33% | 100 | 100 | 0 |
22.50
23.70
23.70
|
|
3 tháng
(2026-05-08) |
3.20 | 15.61% | 1,100 | 500 | 0 |
19.10
23.70
23.70
|
|
6 tháng
(2026-02-09) |
4.80 | 25.40% | 38,000 | 800 | 0.0 |
18.90
26.50
23.70
|
|
12 tháng
(2025-08-11) |
-2.50 | -9.54% | 67,100 | 400 | -0.0 |
18.10
26.50
23.70
|
|
24 tháng
(2024-08-16) |
-9.30 | -28.18% | 146,849 | -36,180 | -0.8 |
17.50
33
23.70
|
|
36 tháng
(2023-08-22) |
-4.20 | -15.05% | 200,902 | -33,523 | -0.7 |
17.50
36.90
23.70
|
|
60 tháng
(2021-09-01) |
-8.31 | -25.96% | 291,152 | -38,475 | -0.8 |
17.50
36.90
23.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/08/2014 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 31/07/2014 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 30/07/2014 |
8.36
|
100 | 8.34 | 8.36 | 8.36 | 100 | 100 | 0 | |
| 29/07/2014 |
8.34
|
200 | 8.15 | 8.34 | 8.34 | 200 | 200 | 0 | |
| 28/07/2014 |
8.15
|
1,800 | 7.45 | 8.15 | 8.15 | 1,000 | 1,800 | -0.0 | |
| 25/07/2014 |
7.45
|
100 | 7.84 | 7.84 | 7.45 | 0 | 0 | 0 | |
| 24/07/2014 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 23/07/2014 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 22/07/2014 |
7.84
|
500 | 7.82 | 8.05 | 7.84 | 300 | 200 | 0.0 | |
| 21/07/2014 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 18/07/2014 |
7.82
|
100 | 8.21 | 8.21 | 7.82 | 100 | 100 | 0 | |
| 17/07/2014 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 16/07/2014 |
8.21
|
100 | 9.12 | 9.12 | 8.21 | 0 | 0 | 0 | |
| 15/07/2014 |
9.12
|
100 | 10.13 | 10.13 | 9.12 | 0 | 0 | 0 | |
| 14/07/2014 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
| 11/07/2014 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
| 10/07/2014 |
10.13
|
100 | 9.43 | 10.13 | 10.13 | 100 | 38 | 0.0 | |
| 09/07/2014 |
9.43
|
100 | 8.57 | 9.43 | 9.43 | 100 | 0 | 0.0 | |
| 08/07/2014 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 07/07/2014 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 04/07/2014 |
8.57
|
100 | 8.00 | 8.57 | 8.57 | 100 | 0 | 0.0 | |
| 03/07/2014 |
8.00
|
2,100 | 7.27 | 8.00 | 7.40 | 2,100 | 0 | 0.1 | |
| 02/07/2014 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
| 01/07/2014 |
7.27
|
3,326 | 7.14 | 7.27 | 7.27 | 0 | 0 | 0 | |
| 30/06/2014 |
7.14
|
8,600 | 7.14 | 7.30 | 7.14 | 2,000 | 3,700 | -0.0 | |
| 27/06/2014 |
7.14
|
14,600 | 7.79 | 7.79 | 7.14 | 4,500 | 9,603 | -0.1 | |
| 26/06/2014 |
7.79
|
8,300 | 7.87 | 7.87 | 7.53 | 3,400 | 3,400 | 0 | |
| 25/06/2014 |
7.87
|
11,900 | 7.87 | 7.89 | 7.79 | 7,000 | 7,013 | -0.0 | |
| 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 | |