| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
2.01 | 18.43% | 10,000 | 0 | 0 |
10.33
12.90
12.90
|
|
2 tháng
(2026-04-20) |
1.91 | 17.42% | 11,500 | 0 | 0 |
10.33
12.90
12.90
|
|
3 tháng
(2026-03-23) |
1.82 | 16.42% | 13,400 | 0 | 0 |
10.24
12.90
12.90
|
|
6 tháng
(2025-12-22) |
-0.25 | -1.87% | 36,500 | 0 | 0 |
10.24
13.33
12.90
|
|
12 tháng
(2025-06-24) |
3.04 | 30.84% | 253,100 | 0 | 0 |
9.86
15.02
12.90
|
|
24 tháng
(2024-07-01) |
1.45 | 12.65% | 534,430 | -2,600 | -0.0 |
8.61
15.02
12.90
|
|
36 tháng
(2023-07-05) |
2.66 | 25.94% | 768,886 | -7,106 | -0.1 |
8.61
16.13
12.90
|
|
60 tháng
(2021-07-15) |
-0.65 | -4.81% | 2,229,004 | -28,731 | -0.3 |
8.61
16.13
12.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/06/2014 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
| 13/06/2014 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
| 12/06/2014 |
4.23
|
3,600 | 4.25 | 4.25 | 4.18 | 0 | 0 | 0 | |
| 11/06/2014 |
4.25
|
2,000 | 4.16 | 4.25 | 4.25 | 0 | 0 | 0 | |
| 10/06/2014 |
4.16
|
3,000 | 4.13 | 4.16 | 4.16 | 0 | 0 | 0 | |
| 09/06/2014 |
4.13
|
1,100 | 3.78 | 4.13 | 4.13 | 0 | 0 | 0 | |
| 06/06/2014 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
| 05/06/2014 |
3.78
|
500 | 4.09 | 4.09 | 3.78 | 0 | 10 | -0.0 | |
| 04/06/2014 |
4.09
|
100 | 4.01 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 03/06/2014 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 02/06/2014 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 30/05/2014 |
4.01
|
600 | 3.94 | 4.01 | 3.94 | 0 | 0 | 0 | |
| 29/05/2014 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 | |
| 28/05/2014 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 | |
| 27/05/2014 |
3.94
|
100 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 | |
| 26/05/2014 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 | |
| 23/05/2014 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 | |
| 22/05/2014 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 | |
| 21/05/2014 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 | |
| 20/05/2014 |
3.94
|
100 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 | |
| 19/05/2014 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 | |
| 16/05/2014 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 | |
| 15/05/2014 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 | |
| 14/05/2014 |
3.94
|
1,000 | 4.37 | 4.37 | 3.94 | 0 | 0 | 0 | |
| 13/05/2014 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
| 12/05/2014 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
| 09/05/2014 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
| 08/05/2014 |
4.37
|
10 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
| 07/05/2014 |
4.37
|
100 | 4.01 | 4.37 | 4.37 | 0 | 0 | 0 | |
| 06/05/2014 |
4.01
|
200 | 3.71 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 05/05/2014 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
| 29/04/2014 |
3.71
|
800 | 3.66 | 3.78 | 3.71 | 0 | 0 | 0 | |
| 28/04/2014 |
3.66
|
30 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
| 25/04/2014 |
3.66
|
300 | 3.42 | 3.75 | 3.66 | 0 | 0 | 0 | |
| 24/04/2014 |
3.42
|
100 | 3.24 | 3.42 | 3.42 | 0 | 0 | 0 | |
| 23/04/2014 |
3.24
|
400 | 3.07 | 3.31 | 3.24 | 0 | 0 | 0 | |
| 22/04/2014 |
3.07
|
7,000 | 2.88 | 3.09 | 3.07 | 0 | 0 | 0 | |
| 21/04/2014 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
| 18/04/2014 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
| 17/04/2014 |
2.88
|
200 | 3.07 | 3.07 | 2.88 | 0 | 0 | 0 | |
| 16/04/2014 |
3.07
|
500 | 3.31 | 3.31 | 3.07 | 0 | 0 | 0 | |
| 15/04/2014 |
3.31
|
1,340 | 3.66 | 3.66 | 3.31 | 0 | 0 | 0 | |
| 14/04/2014 |
3.66
|
50 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
| 11/04/2014 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
| 10/04/2014 |
3.66
|
600 | 3.97 | 3.97 | 3.66 | 0 | 0 | 0 | |
| 08/04/2014 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
| 07/04/2014 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
| 04/04/2014 |
3.97
|
0 | 4.37 | 3.97 | 3.97 | 0 | 0 | 0 | |
| 03/04/2014 |
4.37
|
80 | 3.97 | 4.37 | 4.37 | 0 | 0 | 0 | |
| 02/04/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 02/04/2014 |
3.97
|
0 | 4.13 | 3.97 | 3.97 | 0 | 0 | 0 | |
| 01/04/2014 |
4.13
|
10,850 | 4.58 | 4.58 | 4.13 | 0 | 10,850 | -0.2 | |
| 31/03/2014 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 28/03/2014 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 27/03/2014 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 26/03/2014 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 25/03/2014 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 24/03/2014 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 21/03/2014 |
4.58
|
100 | 5.03 | 5.03 | 4.58 | 0 | 0 | 0 | |
| 20/03/2014 |
5.03
|
30 | 4.24 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 19/03/2014 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 18/03/2014: Quyền mua cổ phiếu: 2/1 Giá: 12 (Volume + 50%, Ratio=0.50) | |||||||||
| 18/03/2014 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 17/03/2014 |
4.24
|
300 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 14/03/2014 |
4.24
|
500 | 4.36 | 4.36 | 4.24 | 0 | 0 | 0 | |
| 13/03/2014 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
| 12/03/2014 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
| 11/03/2014 |
4.36
|
50 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
| 10/03/2014 |
4.36
|
2,000 | 4.36 | 4.43 | 4.36 | 0 | 0 | 0 | |
| 07/03/2014 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
| 06/03/2014 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
| 05/03/2014 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
| 04/03/2014 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
| 03/03/2014 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
| 28/02/2014 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
| 27/02/2014 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
| 26/02/2014 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
| 25/02/2014 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
| 24/02/2014 |
4.36
|
100 | 4.53 | 4.53 | 4.36 | 0 | 0 | 0 | |
| 21/02/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
| 20/02/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
| 19/02/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
| 18/02/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
| 17/02/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
| 14/02/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
| 13/02/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
| 12/02/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
| 11/02/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
| 10/02/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
| 07/02/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
| 06/02/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
| 27/01/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
| 24/01/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
| 23/01/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
| 22/01/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
| 21/01/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
| 20/01/2014 |
4.53
|
100 | 4.72 | 4.72 | 4.53 | 0 | 0 | 0 | |
| 17/01/2014 |
4.72
|
600 | 4.53 | 4.90 | 4.72 | 0 | 0 | 0 | |
| 16/01/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
| 15/01/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
| 14/01/2014 |
4.53
|
200 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
| 13/01/2014 |
4.53
|
100 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |