| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-0.60 | -1.96% | 32,600 | 0 | 0 |
28.50
31.90
29.70
|
|
2 tháng
(2026-06-04) |
-1.94 | -6.08% | 54,900 | 200 | 0 |
28.50
32.81
29.70
|
|
3 tháng
(2026-05-05) |
0.57 | 1.95% | 61,400 | 200 | 0 |
28.50
32.81
29.70
|
|
6 tháng
(2026-02-04) |
-0.01 | -0.02% | 113,900 | -2,600 | -0.1 |
28.50
32.81
29.70
|
|
12 tháng
(2025-08-08) |
-4.54 | -13.15% | 246,100 | -4,800 | -0.1 |
27.88
37.83
29.70
|
|
24 tháng
(2024-08-13) |
2.56 | 9.33% | 1,098,070 | 192,000 | 6.2 |
26.82
40.64
29.70
|
|
36 tháng
(2023-08-21) |
5.57 | 22.82% | 2,101,860 | 522,680 | 16.1 |
23.01
40.64
29.70
|
|
60 tháng
(2021-08-30) |
8.28 | 38.12% | 3,708,878 | 806,180 | 24.4 |
19.10
40.64
29.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 08/04/2015 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 07/04/2015 |
8.73
|
400 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 06/04/2015 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 03/04/2015 |
8.73
|
100 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 02/04/2015 |
8.73
|
200 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 01/04/2015: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 01/04/2015 |
8.73
|
1,000 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 31/03/2015 |
8.73
|
1,100 | 8.42 | 8.73 | 8.42 | 0 | 0 | 0 | |
| 30/03/2015 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 27/03/2015 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 26/03/2015 |
8.42
|
400 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 25/03/2015 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 24/03/2015 |
8.42
|
100 | 8.26 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 23/03/2015 |
8.26
|
100 | 8.05 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 20/03/2015 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 19/03/2015 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 18/03/2015 |
8.05
|
1,000 | 8.08 | 8.08 | 8.05 | 0 | 0 | 0 | |
| 17/03/2015 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 16/03/2015 |
8.08
|
1,600 | 8.05 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 13/03/2015 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 12/03/2015 |
8.05
|
1,500 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 11/03/2015 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 600 | 0 | 0.0 | |
| 10/03/2015 |
8.05
|
0 | 8.11 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 09/03/2015 |
8.11
|
1,200 | 8.11 | 8.11 | 7.80 | 0 | 0 | 0 | |
| 06/03/2015 |
8.11
|
1,600 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 05/03/2015 |
8.11
|
2,000 | 8.11 | 8.14 | 8.11 | 0 | 0 | 0 | |
| 04/03/2015 |
8.11
|
500 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 03/03/2015 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 02/03/2015 |
8.11
|
1,000 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 27/02/2015 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 26/02/2015 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 25/02/2015 |
8.11
|
2,700 | 8.26 | 8.26 | 8.11 | 0 | 0 | 0 | |
| 24/02/2015 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 13/02/2015 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 12/02/2015 |
8.26
|
0 | 8.14 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 11/02/2015 |
8.14
|
600 | 8.17 | 8.89 | 8.14 | 0 | 0 | 0 | |
| 10/02/2015 |
8.17
|
200 | 8.14 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 09/02/2015 |
8.14
|
1,700 | 8.58 | 8.58 | 8.14 | 0 | 0 | 0 | |
| 06/02/2015 |
8.58
|
0 | 8.70 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 05/02/2015 |
8.70
|
400 | 8.14 | 8.70 | 8.26 | 0 | 0 | 0 | |
| 04/02/2015 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 03/02/2015 |
8.14
|
100 | 8.73 | 8.73 | 8.14 | 0 | 0 | 0 | |
| 02/02/2015 |
8.73
|
100 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 30/01/2015 |
8.73
|
300 | 8.11 | 8.73 | 8.70 | 0 | 0 | 0 | |
| 29/01/2015 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 28/01/2015 |
8.11
|
3,300 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 27/01/2015 |
8.11
|
1,000 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 26/01/2015 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 23/01/2015 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 22/01/2015 |
8.11
|
1,700 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 21/01/2015 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 20/01/2015 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 19/01/2015 |
8.11
|
1,200 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 16/01/2015 |
8.11
|
500 | 7.98 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 15/01/2015 |
7.98
|
400 | 8.11 | 8.11 | 7.98 | 0 | 0 | 0 | |
| 14/01/2015 |
8.11
|
1,100 | 7.92 | 8.11 | 7.92 | 0 | 0 | 0 | |
| 13/01/2015 |
7.92
|
0 | 7.95 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 12/01/2015 |
7.95
|
400 | 7.89 | 7.95 | 7.92 | 0 | 0 | 0 | |
| 09/01/2015 |
7.89
|
100 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
| 08/01/2015 |
7.89
|
3,000 | 7.80 | 7.98 | 7.89 | 0 | 0 | 0 | |
| 07/01/2015 |
7.80
|
1,200 | 8.26 | 8.26 | 7.80 | 0 | 0 | 0 | |
| 06/01/2015 |
8.26
|
400 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 05/01/2015 |
8.26
|
300 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 31/12/2014 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 30/12/2014 |
8.26
|
1,600 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 29/12/2014 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 26/12/2014 |
8.26
|
500 | 8.33 | 8.33 | 8.26 | 0 | 0 | 0 | |
| 25/12/2014 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 24/12/2014 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 23/12/2014 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 22/12/2014 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 19/12/2014 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 18/12/2014 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 17/12/2014 |
8.33
|
0 | 8.30 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 16/12/2014 |
8.30
|
500 | 8.26 | 8.42 | 8.30 | 0 | 0 | 0 | |
| 15/12/2014 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 12/12/2014 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 11/12/2014 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 10/12/2014 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 09/12/2014 |
8.26
|
2,500 | 8.30 | 8.30 | 8.26 | 0 | 0 | 0 | |
| 08/12/2014 |
8.30
|
500 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 05/12/2014 |
8.30
|
500 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 04/12/2014 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 03/12/2014 |
8.30
|
2,700 | 8.42 | 8.42 | 8.30 | 0 | 0 | 0 | |
| 02/12/2014 |
8.42
|
2,500 | 8.30 | 8.42 | 8.30 | 0 | 0 | 0 | |
| 01/12/2014 |
8.30
|
200 | 8.73 | 8.73 | 8.30 | 0 | 0 | 0 | |
| 28/11/2014 |
8.73
|
100 | 8.14 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 27/11/2014 |
8.14
|
1,100 | 8.26 | 8.26 | 8.14 | 0 | 0 | 0 | |
| 26/11/2014 |
8.26
|
1,500 | 8.36 | 8.36 | 8.26 | 0 | 0 | 0 | |
| 25/11/2014 |
8.36
|
2,100 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 24/11/2014 |
8.36
|
900 | 8.42 | 8.42 | 8.36 | 0 | 0 | 0 | |
| 21/11/2014 |
8.42
|
4,800 | 8.14 | 8.42 | 8.17 | 0 | 0 | 0 | |
| 20/11/2014 |
8.14
|
400 | 8.26 | 8.26 | 8.14 | 0 | 0 | 0 | |
| 19/11/2014 |
8.26
|
700 | 8.26 | 8.26 | 7.45 | 0 | 0 | 0 | |
| 18/11/2014 |
8.26
|
1,900 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 17/11/2014 |
8.26
|
3,100 | 8.26 | 8.39 | 8.26 | 0 | 0 | 0 | |
| 14/11/2014 |
8.26
|
1,000 | 8.42 | 8.42 | 8.26 | 0 | 0 | 0 | |
| 13/11/2014 |
8.42
|
100 | 8.39 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 12/11/2014 |
8.39
|
300 | 8.36 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 11/11/2014 |
8.36
|
4,300 | 8.26 | 8.36 | 7.95 | 0 | 0 | 0 | |
| 10/11/2014 |
8.26
|
300 | 8.11 | 8.26 | 8.02 | 0 | 0 | 0 | |