| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
1 | 5% | 800 | 100 | 0 |
18.90
22
18.90
|
|
2 tháng
(2026-03-06) |
-3.50 | -14.29% | 36,000 | 300 | 0.0 |
18.90
26.50
18.90
|
|
3 tháng
(2026-02-04) |
2.10 | 11.11% | 36,300 | 300 | 0.0 |
18.90
26.50
18.90
|
|
6 tháng
(2025-11-06) |
-0.50 | -2.33% | 59,600 | 300 | 0.0 |
18.90
26.50
18.90
|
|
12 tháng
(2025-05-12) |
-1 | -4.55% | 95,500 | -17,900 | -0.3 |
17.50
26.50
18.90
|
|
24 tháng
(2024-05-15) |
-9.30 | -30.69% | 151,603 | -35,123 | -0.7 |
17.50
35
18.90
|
|
36 tháng
(2023-05-22) |
-3.66 | -14.84% | 217,218 | -32,625 | -0.6 |
17.50
36.90
18.90
|
|
60 tháng
(2021-05-31) |
-8.31 | -28.35% | 295,106 | -38,775 | -0.8 |
17.50
36.90
18.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 10/03/2014 |
7.76
|
4,100 | 7.86 | 7.91 | 7.76 | 3,900 | 0 | 0.1 | |
| 07/03/2014 |
7.86
|
200 | 7.84 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 06/03/2014 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 05/03/2014 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 04/03/2014 |
7.84
|
3,300 | 8.50 | 8.50 | 7.84 | 3,300 | 0 | 0.1 | |
| 03/03/2014 |
8.50
|
205 | 7.86 | 8.50 | 8.48 | 200 | 0 | 0.0 | |
| 28/02/2014 |
7.86
|
210 | 7.91 | 7.91 | 7.86 | 0 | 0 | 0 | |
| 27/02/2014 |
7.91
|
1,900 | 7.49 | 7.91 | 7.84 | 100 | 0 | 0.0 | |
| 26/02/2014 |
7.49
|
200 | 6.82 | 7.49 | 7.29 | 200 | 0 | 0.0 | |
| 25/02/2014 |
6.82
|
400 | 6.20 | 6.82 | 6.80 | 400 | 0 | 0.0 | |
| 24/02/2014 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 21/02/2014 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 20/02/2014 |
6.20
|
2,400 | 6.18 | 6.20 | 6.06 | 1,300 | 0 | 0.0 | |
| 19/02/2014 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
| 18/02/2014 |
6.18
|
200 | 6.18 | 6.30 | 6.18 | 100 | 0 | 0.0 | |
| 17/02/2014 |
6.18
|
2,000 | 5.68 | 6.18 | 6.06 | 2,000 | 0 | 0.0 | |
| 14/02/2014 |
5.68
|
100 | 5.98 | 5.98 | 5.68 | 100 | 0 | 0.0 | |
| 13/02/2014 |
5.98
|
1,305 | 5.98 | 5.98 | 5.49 | 100 | 0 | 0.0 | |
| 12/02/2014 |
5.98
|
2,000 | 5.44 | 5.98 | 5.44 | 1,000 | 0 | 0.0 | |
| 11/02/2014 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
| 10/02/2014 |
5.44
|
14 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
| 07/02/2014 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
| 06/02/2014 |
5.44
|
100 | 5.56 | 5.56 | 5.44 | 0 | 0 | 0 | |
| 27/01/2014 |
5.56
|
600 | 5.44 | 5.56 | 5.56 | 0 | 0 | 0 | |
| 24/01/2014 |
5.44
|
100 | 5.26 | 5.44 | 5.44 | 0 | 0 | 0 | |
| 23/01/2014 |
5.26
|
1,000 | 5.24 | 5.26 | 5.26 | 1,000 | 0 | 0.0 | |
| 22/01/2014 |
5.24
|
720 | 5.39 | 5.39 | 5.22 | 0 | 0 | 0 | |
| 21/01/2014 |
5.39
|
1,000 | 5.19 | 5.39 | 5.39 | 1,000 | 0 | 0.0 | |
| 20/01/2014 |
5.19
|
1,066 | 5.07 | 5.31 | 5.19 | 500 | 0 | 0.0 | |
| 17/01/2014 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
| 16/01/2014 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
| 15/01/2014 |
5.07
|
900 | 4.94 | 5.44 | 4.94 | 0 | 0 | 0 | |
| 14/01/2014 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
| 13/01/2014 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
| 10/01/2014 |
4.94
|
100 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
| 09/01/2014 |
4.94
|
6,100 | 5.44 | 5.44 | 4.94 | 300 | 0 | 0.0 | |
| 08/01/2014 |
5.44
|
100 | 5.31 | 5.44 | 5.44 | 0 | 0 | 0 | |
| 07/01/2014 |
5.31
|
300 | 5.34 | 5.34 | 5.31 | 300 | 0 | 0.0 | |
| 06/01/2014 |
5.34
|
800 | 4.94 | 5.39 | 5.19 | 300 | 0 | 0.0 | |
| 03/01/2014 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
| 02/01/2014 |
4.94
|
200 | 5.17 | 5.17 | 4.94 | 100 | 0 | 0.0 | |
| 31/12/2013 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 30/12/2013 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 27/12/2013 |
5.17
|
300 | 4.70 | 5.17 | 5.02 | 300 | 0 | 0.0 | |
| 26/12/2013 |
4.70
|
100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 25/12/2013 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 24/12/2013 |
4.70
|
1,100 | 4.45 | 4.70 | 4.67 | 100 | 0 | 0.0 | |
| 23/12/2013 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
| 20/12/2013 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
| 19/12/2013 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
| 18/12/2013 |
4.45
|
300 | 4.08 | 4.45 | 4.45 | 0 | 0 | 0 | |
| 17/12/2013 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 16/12/2013 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 13/12/2013 |
4.08
|
200 | 4.00 | 4.08 | 4.00 | 0 | 0 | 0 | |
| 12/12/2013 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
| 11/12/2013 |
4.00
|
60 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
| 10/12/2013 |
4.00
|
100 | 4.00 | 4.00 | 4.00 | 100 | 0 | 0.0 | |
| 09/12/2013 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
| 06/12/2013 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
| 05/12/2013 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
| 04/12/2013 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
| 03/12/2013 |
4.00
|
600 | 3.95 | 4.00 | 3.95 | 0 | 0 | 0 | |
| 02/12/2013 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
| 29/11/2013 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
| 28/11/2013 |
3.95
|
100 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
| 27/11/2013 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
| 26/11/2013 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |