| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-10-05) |
-1 | -2.86% | 1,800 | -100 | 0 |
30.60
35
34
|
|
2 tháng
(2026-09-03) |
2.20 | 6.92% | 2,400 | -100 | 0 |
29
35
34
|
|
3 tháng
(2026-08-04) |
2.20 | 6.92% | 2,400 | -100 | 0 |
29
35
34
|
|
6 tháng
(2026-05-06) |
4.48 | 15.20% | 9,800 | -100 | 0 |
29
36.66
34
|
|
12 tháng
(2025-11-07) |
3.74 | 12.36% | 90,300 | -400 | 0.0 |
28.75
39.81
34
|
|
24 tháng
(2024-11-12) |
8.62 | 33.99% | 284,845 | 44,300 | 1.5 |
21.58
39.81
34
|
|
36 tháng
(2023-11-20) |
15.53 | 84.06% | 608,602 | 142,000 | 4.3 |
15.46
39.81
34
|
|
60 tháng
(2021-11-29) |
16.02 | 89.11% | 995,874 | 160,100 | 4.8 |
13.22
39.81
34
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 30/05/2014 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
| 29/05/2014 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
| 28/05/2014 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
| 27/05/2014 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
| 26/05/2014 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
| 23/05/2014 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
| 22/05/2014 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
| 21/05/2014 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
| 20/05/2014 |
9.06
|
100 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
| 19/05/2014 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 16/05/2014 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 15/05/2014 |
8.31
|
100 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 14/05/2014 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
| 13/05/2014: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
| 13/05/2014 |
7.61
|
100 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
| 12/05/2014 |
6.97
|
5,000 | 6.97 | 6.97 | 6.97 | 4,000 | 0 | 0.1 | |
| 09/05/2014 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 08/05/2014 |
7.07
|
3,600 | 7.07 | 7.07 | 7.07 | 3,600 | 0 | 0.1 | |
| 07/05/2014 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
| 06/05/2014 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
| 05/05/2014 |
7.31
|
1,400 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
| 29/04/2014 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
| 28/04/2014 |
7.07
|
3,100 | 7.21 | 7.21 | 7.07 | 0 | 0 | 0 | |
| 25/04/2014 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
| 24/04/2014 |
7.02
|
700 | 6.97 | 7.02 | 6.97 | 100 | 0 | 0.0 | |
| 23/04/2014 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 22/04/2014 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 21/04/2014 |
6.97
|
2,500 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 18/04/2014 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 17/04/2014 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 16/04/2014 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 15/04/2014 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 14/04/2014 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 11/04/2014 |
6.97
|
5,000 | 6.97 | 6.97 | 6.97 | 5,000 | 0 | 0.1 | |
| 10/04/2014 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 08/04/2014 |
6.97
|
3,000 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 07/04/2014 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 04/04/2014 |
6.97
|
5,000 | 6.97 | 6.97 | 6.97 | 5,000 | 0 | 0.1 | |
| 03/04/2014 |
7.26
|
4,100 | 7.02 | 7.26 | 6.97 | 1,500 | 4,000 | 0.0 | |
| 02/04/2014 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 01/04/2014 |
7.16
|
1,900 | 7.16 | 7.16 | 7.16 | 1,900 | 0 | 0.0 | |
| 31/03/2014 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 28/03/2014 |
6.97
|
200 | 7.31 | 7.31 | 6.97 | 0 | 0 | 0 | |
| 27/03/2014 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 26/03/2014 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 25/03/2014 |
7.55
|
100 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 24/03/2014 |
8.38
|
100 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
| 21/03/2014 |
8.38
|
100 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
| 20/03/2014 |
7.75
|
100 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 19/03/2014 |
7.26
|
130 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 18/03/2014 |
6.82
|
500 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
| 17/03/2014 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
| 14/03/2014 |
6.77
|
20 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
| 13/03/2014 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
| 12/03/2014 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
| 11/03/2014 |
6.77
|
2,510 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
| 10/03/2014 |
6.77
|
1,510 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
| 07/03/2014 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
| 06/03/2014 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
| 05/03/2014 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
| 04/03/2014 |
6.77
|
540 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
| 03/03/2014 |
6.77
|
500 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
| 28/02/2014 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
| 27/02/2014 |
6.73
|
110 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
| 26/02/2014 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
| 25/02/2014 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
| 24/02/2014 |
6.14
|
1,000 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
| 21/02/2014 |
5.99
|
700 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 20/02/2014 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
| 19/02/2014 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
| 18/02/2014 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
| 17/02/2014 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
| 14/02/2014 |
6.58
|
100 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
| 13/02/2014 |
6.58
|
100 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
| 12/02/2014 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 100 | 0.0 | |
| 11/02/2014 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 10/02/2014 |
5.99
|
100 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 07/02/2014 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
| 06/02/2014 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
| 27/01/2014 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
| 24/01/2014 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
| 23/01/2014 |
6.14
|
100 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
| 22/01/2014 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 21/01/2014 |
5.99
|
500 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 20/01/2014 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 17/01/2014 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 16/01/2014 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 15/01/2014 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 14/01/2014 |
5.99
|
1,000 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 13/01/2014 |
6.09
|
1,000 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
| 10/01/2014 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
| 09/01/2014 |
5.95
|
1,250 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
| 08/01/2014 |
6.09
|
1,200 | 5.95 | 6.09 | 5.95 | 1,100 | 0 | 0.0 | |
| 07/01/2014 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
| 06/01/2014 |
5.95
|
9,200 | 5.95 | 5.95 | 5.95 | 3,200 | 0 | 0.0 | |
| 03/01/2014 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
| 02/01/2014 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
| 31/12/2013 |
5.95
|
3,500 | 5.90 | 5.95 | 5.90 | 0 | 0 | 0 | |
| 30/12/2013 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 25/12/2013 |
4.92
|
5,600 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
| 24/12/2013 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |