| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.19 | -2.07% | 14,400 | -5,000 | -0.0 |
9.01
9.43
9.01
|
|
2 tháng
(2026-01-19) |
-0.89 | -8.99% | 22,000 | -5,000 | -0.0 |
9.01
9.90
9.01
|
|
3 tháng
(2025-12-18) |
-0.64 | -6.63% | 24,300 | -5,000 | -0.0 |
9.01
9.90
9.01
|
|
6 tháng
(2025-09-19) |
-0.62 | -6.44% | 101,900 | 25,000 | 0.3 |
9.01
10.50
9.01
|
|
12 tháng
(2025-03-24) |
-1.46 | -13.91% | 255,600 | 25,000 | 0.3 |
8.56
10.50
9.01
|
|
24 tháng
(2024-03-28) |
-2.24 | -19.93% | 2,022,000 | 17,800 | 0.2 |
8.56
11.25
9.01
|
|
36 tháng
(2023-04-03) |
-3.20 | -26.23% | 3,319,100 | -4,100 | -0.9 |
8.56
16.84
9.01
|
|
60 tháng
(2021-04-13) |
-3.36 | -27.17% | 10,862,700 | -14,512 | -1.7 |
8.56
19.24
9.01
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/05/2015 |
8.52
|
1,140 | 8.57 | 8.82 | 8.01 | 1,070 | 0 | 0.0 | |
| 21/05/2015 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 20/05/2015 |
8.57
|
300 | 8.77 | 8.77 | 8.57 | 150 | 0 | 0.0 | |
| 19/05/2015 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 18/05/2015 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 15/05/2015 |
8.77
|
1,070 | 8.52 | 8.77 | 8.06 | 910 | 0 | 0.0 | |
| 14/05/2015 |
8.52
|
70 | 8.67 | 8.82 | 8.06 | 60 | 0 | 0.0 | |
| 13/05/2015: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
| 13/05/2015 |
8.67
|
550 | 8.36 | 8.82 | 7.81 | 450 | 0 | 0.0 | |
| 12/05/2015 |
8.36
|
100 | 8.13 | 8.36 | 8.13 | 100 | 0 | 0.0 | |
| 11/05/2015 |
8.13
|
10 | 7.65 | 8.13 | 8.13 | 10 | 0 | 0.0 | |
| 08/05/2015 |
7.65
|
100 | 7.17 | 7.65 | 7.50 | 100 | 0 | 0.0 | |
| 07/05/2015 |
7.17
|
1,430 | 7.65 | 8.13 | 7.17 | 1,410 | 0 | 0.0 | |
| 06/05/2015 |
7.65
|
180 | 7.55 | 7.98 | 7.41 | 170 | 0 | 0.0 | |
| 05/05/2015 |
7.55
|
220 | 7.98 | 8.17 | 7.46 | 20 | 0 | 0.0 | |
| 04/05/2015 |
7.98
|
10 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 27/04/2015 |
7.98
|
20 | 7.84 | 7.98 | 7.98 | 20 | 0 | 0.0 | |
| 24/04/2015 |
7.84
|
20 | 7.65 | 7.84 | 7.84 | 20 | 0 | 0.0 | |
| 23/04/2015 |
7.65
|
100 | 7.65 | 7.84 | 7.65 | 100 | 0 | 0.0 | |
| 22/04/2015 |
7.65
|
5,330 | 7.55 | 8.03 | 7.17 | 4,320 | 0 | 0.1 | |
| 21/04/2015 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 20/04/2015 |
7.55
|
70 | 7.65 | 7.65 | 7.17 | 10 | 0 | 0.0 | |
| 17/04/2015 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 16/04/2015 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 15/04/2015 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 14/04/2015 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 13/04/2015 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 10/04/2015 |
7.65
|
1,440 | 7.74 | 7.74 | 7.60 | 1,350 | 0 | 0.0 | |
| 09/04/2015 |
7.74
|
30 | 7.60 | 7.74 | 7.74 | 30 | 0 | 0.0 | |
| 08/04/2015 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 07/04/2015 |
7.60
|
1,240 | 7.27 | 7.65 | 6.83 | 220 | 0 | 0.0 | |
| 06/04/2015 |
7.27
|
10 | 7.74 | 7.74 | 7.27 | 0 | 0 | 0 | |
| 03/04/2015 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 02/04/2015 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 01/04/2015 |
7.74
|
10 | 7.46 | 7.74 | 7.74 | 10 | 0 | 0.0 | |
| 31/03/2015 |
7.46
|
1,000 | 7.65 | 7.65 | 7.46 | 0 | 0 | 0 | |
| 30/03/2015 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 27/03/2015 |
7.65
|
40 | 7.65 | 7.65 | 7.12 | 20 | 10 | 0.0 | |
| 26/03/2015 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 25/03/2015 |
7.65
|
250 | 7.65 | 7.89 | 7.12 | 40 | 0 | 0.0 | |
| 24/03/2015 |
7.65
|
40 | 7.65 | 7.89 | 7.65 | 40 | 0 | 0.0 | |
| 23/03/2015 |
7.65
|
1,140 | 7.89 | 7.89 | 7.36 | 1,000 | 120 | 0.0 | |
| 20/03/2015 |
7.89
|
3,550 | 7.79 | 8.13 | 7.65 | 3,500 | 0 | 0.1 | |
| 19/03/2015 |
7.79
|
140 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 18/03/2015 |
7.79
|
30 | 7.65 | 7.79 | 7.79 | 30 | 0 | 0.0 | |
| 17/03/2015 |
7.65
|
510 | 7.65 | 7.93 | 7.65 | 10 | 0 | 0.0 | |
| 16/03/2015 |
7.65
|
530 | 7.93 | 8.13 | 7.41 | 130 | 0 | 0.0 | |
| 13/03/2015 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 12/03/2015 |
7.93
|
1,890 | 8.08 | 8.08 | 7.65 | 880 | 0 | 0.0 | |
| 11/03/2015 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 10/03/2015 |
8.08
|
10 | 8.27 | 8.27 | 8.08 | 0 | 0 | 0 | |
| 09/03/2015 |
8.27
|
210 | 8.65 | 8.65 | 8.13 | 200 | 0 | 0.0 | |
| 06/03/2015 |
8.65
|
80 | 8.13 | 8.65 | 8.41 | 80 | 0 | 0.0 | |
| 05/03/2015 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 04/03/2015 |
8.13
|
30 | 8.41 | 8.41 | 7.84 | 20 | 0 | 0.0 | |
| 03/03/2015 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 02/03/2015 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 27/02/2015 |
8.41
|
10 | 8.32 | 8.41 | 8.41 | 10 | 0 | 0.0 | |
| 26/02/2015 |
8.32
|
180 | 8.32 | 8.51 | 7.74 | 170 | 0 | 0.0 | |
| 25/02/2015 |
8.32
|
170 | 8.13 | 8.32 | 7.60 | 160 | 0 | 0.0 | |
| 24/02/2015 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 13/02/2015 |
8.13
|
30 | 7.79 | 8.13 | 8.13 | 30 | 0 | 0.0 | |
| 12/02/2015 |
7.79
|
30 | 7.84 | 7.84 | 7.65 | 20 | 0 | 0.0 | |
| 11/02/2015 |
7.84
|
460 | 7.79 | 7.84 | 7.60 | 450 | 0 | 0.0 | |
| 10/02/2015 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 09/02/2015 |
7.79
|
20 | 7.84 | 7.84 | 7.31 | 10 | 0 | 0.0 | |
| 06/02/2015 |
7.84
|
220 | 7.65 | 7.84 | 7.12 | 80 | 110 | -0.0 | |
| 05/02/2015 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 04/02/2015 |
7.65
|
10 | 7.17 | 7.65 | 7.65 | 10 | 0 | 0.0 | |
| 03/02/2015 |
7.17
|
450 | 7.36 | 7.79 | 6.93 | 30 | 200 | -0.0 | |
| 02/02/2015 |
7.36
|
20 | 7.89 | 7.89 | 7.36 | 0 | 0 | 0 | |
| 30/01/2015 |
7.89
|
420 | 7.98 | 7.98 | 7.46 | 370 | 0 | 0.0 | |
| 29/01/2015 |
7.98
|
10 | 7.74 | 7.98 | 7.98 | 10 | 0 | 0.0 | |
| 28/01/2015 |
7.74
|
230 | 7.93 | 7.93 | 7.74 | 230 | 0 | 0.0 | |
| 27/01/2015 |
7.93
|
1,010 | 8.03 | 8.03 | 7.50 | 1,000 | 0 | 0.0 | |
| 26/01/2015 |
8.03
|
30,600 | 8.08 | 8.08 | 7.55 | 420 | 0 | 0.0 | |
| 23/01/2015 |
8.08
|
10 | 7.98 | 8.08 | 8.08 | 10 | 0 | 0.0 | |
| 22/01/2015 |
7.98
|
50 | 8.08 | 8.08 | 7.55 | 40 | 0 | 0.0 | |
| 21/01/2015 |
8.08
|
2,120 | 8.08 | 8.08 | 7.55 | 2,120 | 0 | 0.0 | |
| 20/01/2015 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 19/01/2015 |
8.08
|
2,940 | 7.98 | 8.51 | 7.46 | 1,960 | 0 | 0.0 | |
| 16/01/2015 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 15/01/2015 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 14/01/2015 |
7.98
|
780 | 8.13 | 8.13 | 7.60 | 60 | 0 | 0.0 | |
| 13/01/2015 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 12/01/2015 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 09/01/2015 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 08/01/2015 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 07/01/2015 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 06/01/2015 |
8.13
|
2,990 | 7.74 | 8.13 | 7.22 | 2,980 | 0 | 0.0 | |
| 05/01/2015 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 31/12/2014 |
7.74
|
30 | 7.74 | 7.74 | 7.65 | 20 | 0 | 0.0 | |
| 30/12/2014 |
7.74
|
50 | 7.65 | 7.74 | 7.65 | 50 | 0 | 0.0 | |
| 29/12/2014 |
7.65
|
20,220 | 7.89 | 7.89 | 7.36 | 140 | 0 | 0.0 | |
| 26/12/2014 |
7.89
|
2,020 | 7.89 | 7.89 | 7.89 | 2,020 | 0 | 0.0 | |
| 25/12/2014 |
7.89
|
1,440 | 7.74 | 7.89 | 7.22 | 1,420 | 0 | 0.0 | |
| 24/12/2014 |
7.74
|
2,980 | 7.27 | 7.74 | 6.93 | 2,970 | 0 | 0.0 | |
| 23/12/2014 |
7.27
|
990 | 7.17 | 7.41 | 6.79 | 930 | 0 | 0.0 | |
| 22/12/2014 |
7.17
|
300 | 6.98 | 7.17 | 6.98 | 300 | 0 | 0.0 | |
| 19/12/2014 |
6.98
|
100 | 6.93 | 7.12 | 6.69 | 20 | 0 | 0.0 | |
| 18/12/2014 |
6.93
|
2,040 | 6.69 | 7.12 | 6.69 | 2,020 | 0 | 0.0 | |