| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.55 | -5.47% | 2,415,400 | 185,400 | 1.9 |
9.28
10.20
9.47
|
|
2 tháng
(2026-01-12) |
-0.60 | -5.94% | 6,732,700 | 149,500 | 1.6 |
9.28
10.90
9.47
|
|
3 tháng
(2025-12-15) |
-0.60 | -5.94% | 7,944,400 | 151,800 | 1.6 |
9.28
10.90
9.47
|
|
6 tháng
(2025-09-15) |
-1.55 | -14.03% | 14,216,100 | -135,800 | -1.5 |
9.28
11.20
9.47
|
|
12 tháng
(2025-03-18) |
-1.76 | -15.64% | 53,281,600 | -483,731 | -2.2 |
8.55
11.85
9.47
|
|
24 tháng
(2024-03-25) |
-3.78 | -28.49% | 151,021,900 | 684,114 | 12.7 |
8.55
15
9.47
|
|
36 tháng
(2023-03-29) |
-3.27 | -25.59% | 308,883,500 | 3,005,243 | 48.0 |
8.55
19
9.47
|
|
60 tháng
(2021-04-08) |
-2.09 | -18.02% | 546,874,300 | -1,009,909 | -58.8 |
8.55
21.42
9.47
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/12/2014 |
8.41
|
37,730 | 8.33 | 8.51 | 8.41 | 600 | 9,330 | -0.4 | |
| 17/12/2014 |
8.33
|
24,780 | 8.25 | 8.53 | 8.02 | 1,350 | 0 | 0.1 | |
| 16/12/2014 |
8.25
|
47,350 | 8.53 | 8.53 | 8.23 | 8,960 | 0 | 0.4 | |
| 15/12/2014 |
8.53
|
10,730 | 8.59 | 8.73 | 8.53 | 10 | 8,580 | -0.4 | |
| 12/12/2014 |
8.59
|
10,720 | 8.53 | 8.59 | 8.53 | 420 | 110 | 0.0 | |
| 11/12/2014 |
8.53
|
45,270 | 8.63 | 8.84 | 8.49 | 380 | 0 | 0.0 | |
| 10/12/2014 |
8.63
|
31,200 | 8.13 | 8.63 | 8.13 | 40 | 0 | 0.0 | |
| 09/12/2014 |
8.13
|
76,620 | 8.69 | 8.92 | 8.11 | 12,300 | 0 | 0.5 | |
| 08/12/2014 |
8.69
|
25,510 | 8.94 | 8.94 | 8.69 | 30 | 0 | 0.0 | |
| 05/12/2014 |
8.94
|
12,250 | 8.78 | 8.94 | 8.78 | 70 | 0 | 0.0 | |
| 04/12/2014 |
8.78
|
35,930 | 8.78 | 8.86 | 8.73 | 7,200 | 0 | 0.3 | |
| 03/12/2014 |
8.78
|
30,110 | 8.63 | 8.84 | 8.65 | 120 | 0 | 0.0 | |
| 02/12/2014 |
8.63
|
62,900 | 8.84 | 8.84 | 8.63 | 11,230 | 0 | 0.5 | |
| 01/12/2014 |
8.84
|
11,740 | 9.02 | 9.02 | 8.84 | 10 | 0 | 0.0 | |
| 28/11/2014 |
9.02
|
37,820 | 8.84 | 9.04 | 8.73 | 2,650 | 0 | 0.1 | |
| 27/11/2014 |
8.84
|
26,640 | 8.84 | 9.02 | 8.73 | 290 | 0 | 0.0 | |
| 26/11/2014 |
8.84
|
40,190 | 8.78 | 9.12 | 8.73 | 30 | 0 | 0.0 | |
| 25/11/2014 |
8.78
|
59,680 | 8.73 | 9.12 | 8.73 | 17,520 | 0 | 0.8 | |
| 24/11/2014 |
8.73
|
12,230 | 8.90 | 9.14 | 8.73 | 700 | 20 | 0.0 | |
| 21/11/2014 |
8.90
|
72,300 | 9.14 | 9.14 | 8.90 | 0 | 310 | -0.0 | |
| 20/11/2014 |
9.14
|
17,410 | 9.14 | 9.18 | 9.00 | 100 | 10,220 | -0.5 | |
| 19/11/2014 |
9.14
|
3,740 | 9.12 | 9.14 | 9.08 | 0 | 270 | -0.0 | |
| 18/11/2014 |
9.12
|
42,410 | 9.00 | 9.28 | 8.94 | 6,460 | 10 | 0.3 | |
| 17/11/2014 |
9.00
|
61,580 | 9.14 | 9.28 | 8.98 | 3,730 | 0 | 0.2 | |
| 14/11/2014 |
9.14
|
20,880 | 9.20 | 9.24 | 9.12 | 10 | 0 | 0.0 | |
| 13/11/2014 |
9.20
|
3,830 | 9.14 | 9.24 | 9.10 | 20 | 0 | 0.0 | |
| 12/11/2014 |
9.14
|
55,470 | 9.32 | 9.32 | 8.94 | 180 | 4,100 | -0.2 | |
| 11/11/2014 |
9.32
|
22,340 | 9.34 | 9.34 | 9.14 | 110 | 9,320 | -0.4 | |
| 10/11/2014 |
9.34
|
11,880 | 9.26 | 9.34 | 9.16 | 120 | 0 | 0.0 | |
| 07/11/2014 |
9.26
|
7,060 | 9.06 | 9.32 | 9.04 | 520 | 0 | 0.0 | |
| 06/11/2014 |
9.06
|
17,080 | 9.06 | 9.34 | 9.04 | 3,170 | 0 | 0.1 | |
| 05/11/2014 |
9.06
|
11,660 | 8.96 | 9.24 | 8.94 | 10 | 0 | 0.0 | |
| 04/11/2014 |
8.96
|
18,270 | 9.08 | 9.22 | 8.94 | 330 | 0 | 0.0 | |
| 03/11/2014 |
9.08
|
19,740 | 9.30 | 9.38 | 9.08 | 370 | 10 | 0.0 | |
| 31/10/2014 |
9.30
|
25,630 | 9.32 | 9.32 | 9.06 | 2,970 | 0 | 0.1 | |
| 30/10/2014 |
9.32
|
1,790 | 9.26 | 9.53 | 9.14 | 1,180 | 0 | 0.1 | |
| 29/10/2014 |
9.26
|
12,920 | 9.04 | 9.30 | 9.04 | 3,300 | 0 | 0.1 | |
| 28/10/2014 |
9.04
|
10,210 | 9.20 | 9.55 | 9.02 | 40 | 500 | -0.0 | |
| 27/10/2014 |
9.20
|
16,540 | 9.36 | 9.53 | 9.06 | 1,600 | 0 | 0.1 | |
| 24/10/2014 |
9.36
|
25,370 | 9.69 | 9.69 | 9.26 | 2,260 | 3,000 | -0.0 | |
| 23/10/2014 |
9.69
|
27,300 | 9.77 | 9.99 | 9.34 | 5,530 | 200 | 0.2 | |
| 22/10/2014 |
9.77
|
30,760 | 9.93 | 10.12 | 9.61 | 3,400 | 9,180 | -0.3 | |
| 21/10/2014 |
9.93
|
134,480 | 9.49 | 9.99 | 9.55 | 1,380 | 60,000 | -2.8 | |
| 20/10/2014 |
9.49
|
121,670 | 9.10 | 9.55 | 8.94 | 34,670 | 60,000 | -1.2 | |
| 17/10/2014 |
9.10
|
1,970 | 8.57 | 9.14 | 8.92 | 1,510 | 0 | 0.1 | |
| 16/10/2014 |
8.57
|
10,580 | 8.86 | 9.30 | 8.53 | 3,420 | 0 | 0.1 | |
| 15/10/2014 |
8.86
|
27,770 | 9.06 | 9.06 | 8.73 | 1,610 | 0 | 0.1 | |
| 14/10/2014 |
9.06
|
6,870 | 8.94 | 9.06 | 8.76 | 4,260 | 0 | 0.2 | |
| 13/10/2014 |
8.94
|
3,110 | 8.86 | 9.30 | 8.86 | 2,410 | 0 | 0.1 | |
| 10/10/2014 |
8.86
|
3,170 | 8.98 | 8.98 | 8.78 | 2,980 | 0 | 0.1 | |
| 09/10/2014 |
8.98
|
4,210 | 9.10 | 9.10 | 8.84 | 3,060 | 0 | 0.1 | |
| 08/10/2014 |
9.10
|
5,760 | 9.34 | 9.34 | 8.86 | 200 | 2,580 | -0.1 | |
| 07/10/2014 |
9.34
|
610 | 8.96 | 9.34 | 9.04 | 510 | 0 | 0.0 | |
| 06/10/2014 |
8.96
|
5,030 | 8.73 | 9.34 | 8.55 | 1,930 | 0 | 0.1 | |
| 03/10/2014 |
8.73
|
6,690 | 9.04 | 9.04 | 8.65 | 3,570 | 4,300 | -0.0 | |
| 02/10/2014 |
9.04
|
4,070 | 8.94 | 9.04 | 8.63 | 1,410 | 1,270 | 0.0 | |
| 01/10/2014 |
8.94
|
44,420 | 8.53 | 9.06 | 8.53 | 4,250 | 3,010 | 0.1 | |
| 30/09/2014 |
8.53
|
490 | 8.49 | 8.53 | 8.43 | 0 | 0 | 0 | |
| 29/09/2014 |
8.49
|
1,630 | 8.51 | 8.51 | 8.45 | 600 | 0 | 0.0 | |
| 26/09/2014 |
8.51
|
3,100 | 8.35 | 8.51 | 8.33 | 200 | 0 | 0.0 | |
| 25/09/2014 |
8.35
|
8,710 | 8.35 | 8.43 | 8.33 | 1,500 | 0 | 0.1 | |
| 24/09/2014 |
8.35
|
2,760 | 8.33 | 8.53 | 8.33 | 0 | 0 | 0 | |
| 23/09/2014 |
8.33
|
4,140 | 8.59 | 8.59 | 8.33 | 0 | 0 | 0 | |
| 22/09/2014 |
8.59
|
3,230 | 8.45 | 8.59 | 8.33 | 1,030 | 0 | 0.0 | |
| 19/09/2014 |
8.45
|
2,530 | 8.51 | 8.51 | 8.19 | 30 | 0 | 0.0 | |
| 18/09/2014 |
8.51
|
9,910 | 8.73 | 8.73 | 8.33 | 5,600 | 0 | 0.2 | |
| 17/09/2014 |
8.73
|
4,350 | 8.76 | 8.94 | 8.53 | 3,240 | 0 | 0.1 | |
| 16/09/2014: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 782/113 (Volume + 14.45%, Ratio=0.14) | |||||||||
| 16/09/2014 |
8.76
|
20,230 | 8.34 | 8.76 | 8.33 | 100 | 0 | 0.0 | |
| 15/09/2014 |
8.34
|
19,740 | 8.17 | 8.36 | 8.20 | 0 | 0 | 0 | |
| 12/09/2014 |
8.17
|
36,320 | 8.05 | 8.43 | 8.05 | 0 | 0 | 0 | |
| 11/09/2014 |
8.05
|
3,440 | 7.96 | 8.06 | 7.96 | 80 | 0 | 0.0 | |
| 10/09/2014 |
7.96
|
32,290 | 7.96 | 7.96 | 7.82 | 12,000 | 0 | 0.5 | |
| 09/09/2014 |
7.96
|
15,060 | 8.13 | 8.13 | 7.94 | 500 | 0 | 0.0 | |
| 08/09/2014 |
8.13
|
10,300 | 7.92 | 8.13 | 7.96 | 4,500 | 0 | 0.2 | |
| 05/09/2014 |
7.92
|
13,480 | 7.94 | 8.06 | 7.82 | 1,400 | 390 | 0.0 | |
| 04/09/2014 |
7.94
|
32,700 | 7.77 | 8.25 | 7.79 | 0 | 0 | 0 | |
| 03/09/2014 |
7.77
|
7,870 | 7.80 | 7.80 | 7.77 | 0 | 0 | 0 | |
| 29/08/2014 |
7.80
|
4,600 | 7.80 | 7.80 | 7.58 | 0 | 0 | 0 | |
| 28/08/2014 |
7.80
|
2,190 | 7.68 | 7.80 | 7.65 | 110 | 10 | 0.0 | |
| 27/08/2014 |
7.68
|
12,060 | 7.80 | 7.80 | 7.47 | 0 | 0 | 0 | |
| 26/08/2014 |
7.80
|
11,220 | 7.79 | 8.03 | 7.65 | 0 | 0 | 0 | |
| 25/08/2014 |
7.79
|
8,370 | 7.91 | 7.91 | 7.73 | 330 | 0 | 0.0 | |
| 22/08/2014 |
7.91
|
12,400 | 7.91 | 7.98 | 7.73 | 600 | 0 | 0.0 | |
| 21/08/2014 |
7.91
|
1,550 | 7.75 | 7.91 | 7.79 | 0 | 0 | 0 | |
| 20/08/2014 |
7.75
|
10,570 | 8.10 | 8.10 | 7.75 | 5,200 | 0 | 0.2 | |
| 19/08/2014 |
8.10
|
200 | 8.17 | 8.17 | 8.10 | 0 | 200 | -0.0 | |
| 18/08/2014 |
8.17
|
4,770 | 7.99 | 8.22 | 7.99 | 0 | 500 | -0.0 | |
| 15/08/2014 |
7.99
|
860 | 8.27 | 8.27 | 7.99 | 0 | 0 | 0 | |
| 14/08/2014 |
8.27
|
1,140 | 8.27 | 8.27 | 8.19 | 120 | 0 | 0.0 | |
| 13/08/2014 |
8.27
|
3,320 | 8.34 | 8.34 | 7.99 | 2,430 | 0 | 0.1 | |
| 12/08/2014 |
8.34
|
3,550 | 8.39 | 8.39 | 7.99 | 760 | 0 | 0.0 | |
| 11/08/2014 |
8.39
|
8,400 | 8.24 | 8.39 | 8.10 | 7,830 | 0 | 0.4 | |
| 08/08/2014 |
8.24
|
1,790 | 8.31 | 8.34 | 8.08 | 0 | 0 | 0 | |
| 07/08/2014 |
8.31
|
760 | 8.25 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 06/08/2014 |
8.25
|
3,250 | 8.48 | 8.48 | 8.17 | 2,240 | 0 | 0.1 | |
| 05/08/2014 |
8.48
|
15,420 | 8.20 | 8.52 | 8.12 | 1,500 | 3,750 | -0.1 | |
| 04/08/2014 |
8.20
|
9,860 | 7.99 | 8.20 | 7.98 | 1,000 | 0 | 0.0 | |
| 01/08/2014 |
7.99
|
2,270 | 7.94 | 7.99 | 7.82 | 0 | 0 | 0 | |
| 31/07/2014 |
7.94
|
3,910 | 7.99 | 8.12 | 7.86 | 30 | 0 | 0.0 | |
| 30/07/2014 |
7.99
|
3,190 | 7.96 | 7.99 | 7.82 | 3,170 | 0 | 0.1 | |