| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
-0.20 | -0.29% | 29,600 | 800 | 0.1 |
68
69.70
68.70
|
|
2 tháng
(2025-10-06) |
-2.30 | -3.24% | 157,900 | 7,600 | 0.5 |
67.70
71
68.70
|
|
3 tháng
(2025-09-08) |
-5.19 | -7.02% | 507,600 | 14,500 | 1.1 |
67.70
78.22
68.70
|
|
6 tháng
(2025-06-09) |
-6.11 | -8.17% | 791,400 | 40,100 | 3.1 |
67.70
78.22
68.70
|
|
12 tháng
(2024-12-10) |
-3.25 | -4.52% | 1,322,063 | 41,080 | 3.2 |
67.70
80.61
68.70
|
|
24 tháng
(2023-12-18) |
14.54 | 26.85% | 2,572,283 | -7,520 | -1.3 |
54.16
92.16
68.70
|
|
36 tháng
(2022-12-21) |
34.12 | 98.69% | 3,762,675 | -32,310 | -2.2 |
32.93
92.16
68.70
|
|
60 tháng
(2020-12-31) |
27.51 | 66.80% | 5,539,244 | 32,254 | 1.1 |
32.11
92.16
68.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/09/2014 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 23/09/2014 |
8.39
|
100 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 22/09/2014 |
8.39
|
4,300 | 8.46 | 8.46 | 8.14 | 3,900 | 200 | 0.1 | |
| 19/09/2014 |
8.46
|
5,400 | 8.42 | 8.46 | 8.42 | 3,800 | 0 | 0.1 | |
| 18/09/2014 |
8.42
|
3,500 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 17/09/2014 |
8.42
|
3,000 | 8.46 | 8.46 | 8.42 | 0 | 0 | 0 | |
| 16/09/2014 |
8.46
|
9,500 | 8.46 | 8.46 | 8.36 | 3,900 | 8,700 | -0.1 | |
| 15/09/2014 |
8.46
|
6,602 | 8.46 | 8.46 | 8.39 | 600 | 0 | 0.0 | |
| 12/09/2014 |
8.46
|
16,400 | 8.46 | 8.49 | 8.39 | 3,800 | 11,300 | -0.2 | |
| 11/09/2014 |
8.46
|
2,800 | 8.46 | 8.49 | 8.46 | 0 | 1,700 | -0.0 | |
| 10/09/2014 |
8.46
|
14,000 | 8.39 | 8.49 | 8.39 | 3,800 | 12,400 | -0.2 | |
| 09/09/2014 |
8.39
|
8,800 | 8.49 | 8.49 | 8.39 | 1,800 | 0 | 0.0 | |
| 08/09/2014 |
8.49
|
7,400 | 8.49 | 8.52 | 8.39 | 3,600 | 500 | 0.0 | |
| 05/09/2014 |
8.49
|
5,500 | 8.46 | 8.52 | 8.46 | 0 | 0 | 0 | |
| 04/09/2014 |
8.46
|
4,700 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 03/09/2014 |
8.46
|
4,700 | 8.42 | 8.46 | 8.42 | 0 | 0 | 0 | |
| 29/08/2014 |
8.42
|
15,400 | 8.46 | 8.46 | 8.42 | 0 | 400 | -0.0 | |
| 28/08/2014 |
8.46
|
1,100 | 8.39 | 8.46 | 8.39 | 100 | 0 | 0.0 | |
| 27/08/2014 |
8.39
|
2,600 | 8.39 | 8.39 | 8.39 | 3,800 | 14,000 | -0.3 | |
| 26/08/2014 |
8.39
|
16,400 | 8.39 | 8.46 | 8.39 | 3,800 | 14,000 | -0.3 | |
| 25/08/2014 |
8.39
|
8,100 | 8.46 | 8.52 | 8.39 | 700 | 7,200 | -0.0 | |
| 22/08/2014 |
8.46
|
100 | 8.46 | 8.46 | 8.46 | 0 | 10,000 | -0.3 | |
| 21/08/2014 |
8.46
|
13,200 | 8.33 | 8.46 | 8.42 | 0 | 10,000 | -0.3 | |
| 20/08/2014 |
8.33
|
200 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 19/08/2014 |
8.33
|
2,400 | 8.30 | 8.39 | 8.30 | 1,700 | 1,700 | 0 | |
| 18/08/2014 |
8.30
|
11,900 | 8.30 | 8.30 | 8.30 | 3,900 | 4,300 | -0.0 | |
| 15/08/2014 |
8.30
|
8,000 | 8.39 | 8.39 | 8.30 | 3,900 | 4,000 | -0.0 | |
| 14/08/2014 |
8.39
|
4,200 | 8.30 | 8.46 | 8.30 | 100 | 100 | 0 | |
| 13/08/2014 |
8.30
|
900 | 8.27 | 8.30 | 8.21 | 100 | 100 | 0 | |
| 12/08/2014 |
8.27
|
100 | 8.24 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 11/08/2014 |
8.24
|
5,100 | 8.33 | 8.36 | 8.21 | 2,500 | 0 | 0.1 | |
| 08/08/2014 |
8.33
|
2,922 | 8.33 | 8.33 | 8.21 | 0 | 0 | 0 | |
| 07/08/2014 |
8.33
|
3,500 | 8.33 | 8.33 | 8.30 | 0 | 0 | 0 | |
| 06/08/2014 |
8.33
|
2,048 | 8.30 | 8.36 | 8.33 | 0 | 0 | 0 | |
| 05/08/2014 |
8.30
|
1,900 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 04/08/2014 |
8.30
|
5,800 | 8.33 | 8.42 | 8.30 | 0 | 800 | -0.0 | |
| 01/08/2014 |
8.33
|
400 | 8.42 | 8.42 | 8.33 | 0 | 0 | 0 | |
| 31/07/2014 |
8.42
|
4,200 | 8.33 | 8.42 | 8.30 | 100 | 0 | 0.0 | |
| 30/07/2014 |
8.33
|
300 | 8.46 | 8.46 | 8.33 | 0 | 0 | 0 | |
| 29/07/2014 |
8.46
|
4,000 | 8.21 | 8.46 | 8.33 | 0 | 0 | 0 | |
| 28/07/2014 |
8.21
|
4,100 | 8.39 | 8.39 | 8.21 | 0 | 0 | 0 | |
| 25/07/2014 |
8.39
|
2,400 | 8.46 | 8.46 | 8.39 | 0 | 0 | 0 | |
| 24/07/2014 |
8.46
|
6,500 | 8.42 | 8.49 | 8.42 | 0 | 0 | 0 | |
| 23/07/2014 |
8.42
|
3,500 | 8.49 | 8.49 | 8.42 | 0 | 0 | 0 | |
| 22/07/2014 |
8.49
|
11,500 | 8.55 | 8.55 | 8.46 | 0 | 0 | 0 | |
| 21/07/2014 |
8.55
|
6,100 | 8.68 | 8.71 | 8.55 | 0 | 600 | -0.0 | |
| 18/07/2014 |
8.68
|
14,400 | 8.68 | 8.68 | 8.61 | 0 | 0 | 0 | |
| 17/07/2014 |
8.68
|
100 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 16/07/2014 |
8.68
|
8,300 | 8.64 | 8.74 | 8.61 | 0 | 3,100 | -0.1 | |
| 15/07/2014 |
8.64
|
8,300 | 8.83 | 8.83 | 8.61 | 0 | 0 | 0 | |
| 14/07/2014 |
8.83
|
100 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
| 11/07/2014 |
8.83
|
4,800 | 8.86 | 8.89 | 8.83 | 3,200 | 3,000 | 0.0 | |
| 10/07/2014 |
8.86
|
500 | 8.93 | 8.93 | 8.83 | 0 | 0 | 0 | |
| 09/07/2014 |
8.93
|
1,300 | 8.93 | 8.96 | 8.93 | 100 | 1,200 | -0.0 | |
| 08/07/2014 |
8.93
|
4,710 | 8.93 | 8.99 | 8.93 | 0 | 4,300 | -0.1 | |
| 07/07/2014 |
8.93
|
200 | 9.02 | 9.02 | 8.93 | 0 | 0 | 0 | |
| 04/07/2014 |
9.02
|
1,000 | 9.18 | 9.18 | 8.99 | 0 | 0 | 0 | |
| 03/07/2014 |
9.18
|
300 | 9.49 | 9.49 | 9.18 | 0 | 0 | 0 | |
| 02/07/2014 |
9.49
|
1,800 | 9.05 | 9.49 | 8.93 | 100 | 0 | 0.0 | |
| 01/07/2014 |
9.05
|
2,200 | 8.83 | 9.05 | 8.80 | 0 | 0 | 0 | |
| 30/06/2014 |
8.83
|
1,500 | 8.80 | 8.83 | 8.80 | 0 | 0 | 0 | |
| 27/06/2014 |
8.80
|
1,200 | 8.80 | 8.80 | 8.80 | 100 | 0 | 0.0 | |
| 26/06/2014 |
8.80
|
2,400 | 8.96 | 8.96 | 8.80 | 0 | 0 | 0 | |
| 25/06/2014 |
8.96
|
1,800 | 8.99 | 9.08 | 8.86 | 600 | 0 | 0.0 | |
| 24/06/2014 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 23/06/2014 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 20/06/2014 |
8.99
|
2,100 | 9.05 | 9.05 | 8.83 | 100 | 0 | 0.0 | |
| 19/06/2014 |
9.05
|
100 | 8.93 | 9.05 | 9.05 | 100 | 0 | 0.0 | |
| 18/06/2014 |
8.93
|
1,700 | 9.08 | 9.08 | 8.93 | 0 | 0 | 0 | |
| 17/06/2014 |
9.08
|
3,200 | 9.27 | 9.27 | 8.93 | 300 | 0 | 0.0 | |
| 16/06/2014 |
9.27
|
2,200 | 9.55 | 9.55 | 8.96 | 100 | 0 | 0.0 | |
| 13/06/2014 |
9.55
|
5,950 | 8.89 | 9.68 | 8.89 | 1,100 | 0 | 0.0 | |
| 12/06/2014 |
8.89
|
3,000 | 9.08 | 9.08 | 8.89 | 0 | 0 | 0 | |
| 11/06/2014 |
9.08
|
4,000 | 9.08 | 9.08 | 8.77 | 0 | 0 | 0 | |
| 10/06/2014 |
9.08
|
600 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 09/06/2014 |
9.08
|
4,700 | 9.36 | 9.52 | 9.08 | 500 | 0 | 0.0 | |
| 06/06/2014 |
9.36
|
1,300 | 8.96 | 9.55 | 9.08 | 0 | 0 | 0 | |
| 05/06/2014 |
8.96
|
7,800 | 9.58 | 9.58 | 8.77 | 0 | 2,000 | -0.1 | |
| 04/06/2014 |
9.58
|
4,200 | 10.21 | 10.21 | 9.58 | 1,000 | 0 | 0.0 | |
| 03/06/2014 |
10.21
|
1,600 | 10.27 | 10.27 | 9.87 | 100 | 0 | 0.0 | |
| 02/06/2014 |
10.27
|
3,200 | 10.34 | 10.34 | 10.02 | 100 | 0 | 0.0 | |
| 30/05/2014 |
10.34
|
7,800 | 10.34 | 10.49 | 9.90 | 3,700 | 0 | 0.1 | |
| 29/05/2014: Cổ tức tiền mặt tỉ lệ: 25% Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1) | |||||||||
| 29/05/2014 |
10.34
|
15,407 | 9.79 | 10.77 | 9.71 | 400 | 0 | 0.0 | |
| 28/05/2014 |
9.79
|
7,800 | 9.94 | 9.94 | 9.64 | 100 | 0 | 0.0 | |
| 27/05/2014 |
9.94
|
18,300 | 9.86 | 9.98 | 9.80 | 0 | 1,000 | -0.1 | |
| 26/05/2014 |
9.86
|
28,024 | 9.11 | 9.98 | 9.15 | 1,000 | 4,200 | -0.2 | |
| 23/05/2014 |
9.11
|
5,000 | 9.03 | 9.31 | 9.03 | 0 | 0 | 0 | |
| 22/05/2014 |
9.03
|
12,000 | 9.03 | 9.31 | 9.03 | 0 | 700 | -0.0 | |
| 21/05/2014 |
9.03
|
124 | 9.11 | 9.11 | 9.03 | 0 | 0 | 0 | |
| 20/05/2014 |
9.11
|
6,200 | 9.11 | 9.56 | 9.11 | 0 | 0 | 0 | |
| 19/05/2014 |
9.11
|
4,000 | 8.30 | 9.11 | 8.58 | 0 | 900 | -0.1 | |
| 16/05/2014 |
8.30
|
1,300 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 15/05/2014 |
8.30
|
1,300 | 8.30 | 8.43 | 8.13 | 900 | 0 | 0.0 | |
| 14/05/2014 |
8.30
|
2,950 | 8.42 | 8.42 | 8.30 | 1,000 | 0 | 0.1 | |
| 13/05/2014 |
8.42
|
344 | 7.84 | 8.42 | 8.42 | 100 | 0 | 0.0 | |
| 12/05/2014 |
7.84
|
8,630 | 8.37 | 8.66 | 7.84 | 300 | 0 | 0.0 | |
| 09/05/2014 |
8.37
|
1,661 | 8.30 | 8.72 | 8.37 | 0 | 0 | 0 | |
| 08/05/2014 |
8.30
|
3,900 | 8.88 | 8.88 | 8.28 | 0 | 200 | -0.0 | |
| 07/05/2014 |
8.88
|
2,800 | 9.05 | 9.18 | 8.88 | 0 | 0 | 0 | |
| 06/05/2014 |
9.05
|
3,900 | 9.31 | 9.31 | 8.93 | 100 | 0 | 0.0 | |