| 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) |
0.10 | 0.24% | 41,700 | -1,900 | -0.1 |
40.70
41.85
41
|
|
2 tháng
(2025-10-06) |
0.18 | 0.45% | 101,700 | -1,400 | -0.1 |
40.70
42
41
|
|
3 tháng
(2025-09-08) |
-0.01 | -0.03% | 219,000 | 4,900 | 0.2 |
40.62
42
41
|
|
6 tháng
(2025-06-09) |
-0.21 | -0.50% | 397,300 | -57,200 | -2.4 |
39.84
43.55
41
|
|
12 tháng
(2024-12-10) |
0.67 | 1.67% | 683,500 | -84,223 | -3.5 |
36.13
45.99
41
|
|
24 tháng
(2023-12-18) |
3.87 | 10.42% | 2,123,800 | -345,755 | -16.8 |
36.13
52.40
41
|
|
36 tháng
(2022-12-21) |
4.44 | 12.14% | 5,698,700 | -1,370,558 | -72.1 |
31.62
52.40
41
|
|
60 tháng
(2020-12-31) |
22.16 | 117.67% | 30,940,770 | -898,588 | -40.0 |
18.21
74.03
41
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/09/2014 |
7.41
|
100 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 19/09/2014 |
7.41
|
170 | 7.96 | 7.96 | 7.41 | 0 | 0 | 0 | |
| 18/09/2014 |
7.96
|
340 | 8.19 | 8.19 | 7.96 | 0 | 0 | 0 | |
| 17/09/2014 |
8.19
|
1,000 | 7.73 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 16/09/2014 |
7.73
|
410 | 7.64 | 8.17 | 7.73 | 0 | 140 | -0.0 | |
| 15/09/2014 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 12/09/2014 |
7.64
|
100 | 7.64 | 7.64 | 7.64 | 100 | 0 | 0.0 | |
| 11/09/2014 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 10/09/2014 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 09/09/2014 |
7.64
|
29,490 | 8.21 | 8.76 | 7.64 | 0 | 0 | 0 | |
| 08/09/2014 |
8.21
|
35,010 | 8.19 | 8.53 | 8.19 | 9,000 | 30 | 0.3 | |
| 05/09/2014 |
8.19
|
5,300 | 8.19 | 8.19 | 7.62 | 1,300,362 | 1,300,362 | 0 | |
| 04/09/2014 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 03/09/2014 |
8.19
|
5,000 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 29/08/2014 |
8.19
|
3,840 | 7.96 | 8.19 | 7.73 | 0 | 0 | 0 | |
| 28/08/2014 |
7.96
|
2,600 | 7.73 | 7.96 | 7.73 | 0 | 0 | 0 | |
| 27/08/2014 |
7.73
|
3,000 | 7.51 | 7.73 | 7.73 | 0 | 0 | 0 | |
| 26/08/2014 |
7.51
|
3,860 | 7.73 | 8.12 | 7.51 | 0 | 3,800 | -0.1 | |
| 25/08/2014 |
7.73
|
690 | 7.39 | 7.89 | 7.73 | 0 | 0 | 0 | |
| 22/08/2014 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
| 21/08/2014 |
7.39
|
4,020 | 7.30 | 7.51 | 7.39 | 0 | 0 | 0 | |
| 20/08/2014 |
7.30
|
4,020 | 7.55 | 7.55 | 7.28 | 0 | 0 | 0 | |
| 19/08/2014 |
7.55
|
1,150 | 7.07 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 18/08/2014 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 15/08/2014 |
7.07
|
7,450 | 7.60 | 8.12 | 7.07 | 4,000 | 1,580 | 0.1 | |
| 14/08/2014 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 13/08/2014 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 12/08/2014 |
7.60
|
820 | 8.17 | 8.17 | 7.60 | 0 | 0 | 0 | |
| 11/08/2014 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 08/08/2014 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 07/08/2014 |
8.17
|
60 | 8.35 | 8.35 | 7.78 | 0 | 0 | 0 | |
| 06/08/2014 |
8.35
|
10 | 8.01 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 05/08/2014 |
8.01
|
10 | 7.94 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 04/08/2014 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 01/08/2014 |
7.94
|
10 | 7.73 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 31/07/2014 |
7.73
|
410 | 7.41 | 7.73 | 7.41 | 0 | 0 | 0 | |
| 30/07/2014 |
7.41
|
3,940 | 7.96 | 7.96 | 7.41 | 1,000 | 0 | 0.0 | |
| 29/07/2014 |
7.96
|
20 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 28/07/2014 |
7.96
|
690 | 7.92 | 7.96 | 7.37 | 0 | 0 | 0 | |
| 25/07/2014 |
7.92
|
320 | 7.51 | 7.92 | 7.39 | 0 | 0 | 0 | |
| 24/07/2014 |
7.51
|
14,020 | 7.05 | 7.51 | 7.10 | 44,000 | 14,000 | 1.0 | |
| 23/07/2014 |
7.05
|
60 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 22/07/2014 |
7.05
|
6,010 | 7.05 | 7.05 | 7.05 | 0 | 6,000 | -0.2 | |
| 21/07/2014 |
7.05
|
6,470 | 7.57 | 7.57 | 7.05 | 58,000 | 64,300 | -0.2 | |
| 18/07/2014 |
7.57
|
130 | 8.14 | 8.14 | 7.57 | 0 | 20 | -0.0 | |
| 17/07/2014 |
8.14
|
1,520 | 8.17 | 8.17 | 7.60 | 0 | 0 | 0 | |
| 16/07/2014 |
8.17
|
1,930 | 7.85 | 8.17 | 7.51 | 10 | 0 | 0.0 | |
| 15/07/2014 |
7.85
|
170 | 7.39 | 7.85 | 6.94 | 0 | 0 | 0 | |
| 14/07/2014 |
7.39
|
1,010 | 7.62 | 7.62 | 7.16 | 1,000 | 0 | 0.0 | |
| 11/07/2014 |
7.62
|
290 | 7.69 | 7.69 | 7.16 | 0 | 0 | 0 | |
| 10/07/2014 |
7.69
|
1,850 | 7.21 | 7.69 | 7.21 | 1,760 | 1,840 | -0.0 | |
| 09/07/2014 |
7.21
|
120 | 7.71 | 7.71 | 7.21 | 56,000 | 56,000 | 0 | |
| 08/07/2014 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 07/07/2014 |
7.71
|
10 | 7.21 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 04/07/2014 |
7.21
|
20 | 7.71 | 7.94 | 7.21 | 0 | 0 | 0 | |
| 03/07/2014 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 02/07/2014 |
7.71
|
250 | 7.28 | 7.71 | 7.28 | 40,446 | 40,446 | 0 | |
| 01/07/2014 |
7.28
|
30 | 7.28 | 7.28 | 6.85 | 0 | 0 | 0 | |
| 30/06/2014 |
7.28
|
900 | 7.48 | 7.69 | 7.28 | 600 | 0 | 0.0 | |
| 27/06/2014 |
7.48
|
15,270 | 8.03 | 8.57 | 7.48 | 970 | 0 | 0.0 | |
| 26/06/2014 |
8.03
|
10 | 8.62 | 8.62 | 8.03 | 0 | 0 | 0 | |
| 25/06/2014 |
8.62
|
15,020 | 8.23 | 8.62 | 7.67 | 0 | 0 | 0 | |
| 24/06/2014 |
8.23
|
120 | 7.71 | 8.23 | 7.62 | 0 | 0 | 0 | |
| 23/06/2014 |
7.71
|
10 | 7.32 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 20/06/2014 |
7.32
|
640 | 7.21 | 7.32 | 7.21 | 440 | 630 | -0.0 | |
| 19/06/2014 |
7.21
|
100 | 7.21 | 7.21 | 7.21 | 100 | 100 | 0 | |
| 18/06/2014 |
7.21
|
2,420 | 7.73 | 7.73 | 7.21 | 750 | 240 | 0.0 | |
| 17/06/2014 |
7.73
|
3,700 | 7.73 | 7.73 | 7.73 | 0 | 200 | -0.0 | |
| 16/06/2014 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
| 13/06/2014 |
7.73
|
800 | 7.96 | 7.96 | 7.73 | 800 | 200 | 0.0 | |
| 12/06/2014 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 11/06/2014 |
7.96
|
450 | 8.14 | 8.14 | 7.96 | 450 | 0 | 0.0 | |
| 10/06/2014 |
8.14
|
10 | 7.62 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 09/06/2014: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 09/06/2014 |
7.62
|
10 | 7.14 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 06/06/2014 |
7.14
|
2,450 | 7.54 | 7.54 | 7.14 | 450 | 0 | 0.0 | |
| 05/06/2014 |
7.54
|
230 | 7.54 | 7.54 | 7.54 | 0 | 100 | -0.0 | |
| 04/06/2014 |
7.54
|
3,000 | 8.10 | 8.10 | 7.54 | 0 | 0 | 0 | |
| 03/06/2014 |
8.10
|
2,000 | 8.70 | 8.70 | 8.10 | 0 | 0 | 0 | |
| 02/06/2014 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 30/05/2014 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 29/05/2014 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 28/05/2014 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 27/05/2014 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 26/05/2014 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 23/05/2014 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 22/05/2014 |
8.70
|
10 | 8.15 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 21/05/2014 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 20/05/2014 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 19/05/2014 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 16/05/2014 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 15/05/2014 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 14/05/2014 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 13/05/2014 |
8.15
|
10 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 12/05/2014 |
8.15
|
810 | 7.66 | 8.15 | 7.68 | 800 | 10 | 0.0 | |
| 09/05/2014 |
7.66
|
1,990 | 7.16 | 7.66 | 7.66 | 0 | 0 | 0 | |
| 08/05/2014 |
7.16
|
10 | 6.70 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 07/05/2014 |
6.70
|
2,160 | 7.14 | 7.63 | 6.70 | 0 | 0 | 0 | |
| 06/05/2014 |
7.14
|
3,000 | 7.68 | 7.68 | 7.14 | 0 | 0 | 0 | |
| 05/05/2014 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 29/04/2014 |
7.68
|
2,150 | 8.24 | 8.24 | 7.68 | 0 | 0 | 0 | |