| 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) |
1.70 | 2.77% | 3,300 | 0 | 0 |
60
63
63
|
|
2 tháng
(2026-01-19) |
3.60 | 6.06% | 21,400 | -6,400 | -0.4 |
59.40
63
63
|
|
3 tháng
(2025-12-18) |
9 | 16.67% | 26,100 | -6,400 | -0.4 |
54
63
63
|
|
6 tháng
(2025-09-19) |
3 | 5% | 47,600 | -17,600 | -1.1 |
53.10
66
63
|
|
12 tháng
(2025-03-24) |
16.49 | 35.45% | 91,800 | -1,942,589 | -99.3 |
36.58
66
63
|
|
24 tháng
(2024-03-28) |
29.73 | 89.35% | 167,989 | -1,935,289 | -99.0 |
30.51
66
63
|
|
36 tháng
(2023-04-03) |
42.84 | 212.55% | 242,165 | -1,908,489 | -98.0 |
20.16
66
63
|
|
60 tháng
(2021-04-13) |
36.18 | 134.89% | 643,942 | -1,867,003 | -96.5 |
19.99
66
63
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/08/2014 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 04/08/2014 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 01/08/2014 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 31/07/2014 |
8.81
|
100 | 8.64 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 30/07/2014 |
8.64
|
100 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 29/07/2014 |
8.64
|
100 | 8.58 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 28/07/2014 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 25/07/2014 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 24/07/2014 |
8.58
|
200 | 8.35 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 23/07/2014 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 22/07/2014 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 21/07/2014 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 18/07/2014 |
8.35
|
100 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 17/07/2014 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 16/07/2014 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 15/07/2014 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 14/07/2014 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 11/07/2014 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 10/07/2014 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 09/07/2014 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 08/07/2014 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 07/07/2014 |
8.35
|
5,000 | 8.41 | 8.41 | 8.35 | 5,000 | 0 | 0.1 | |
| 04/07/2014 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 03/07/2014 |
8.41
|
2,900 | 8.58 | 8.58 | 8.41 | 2,900 | 0 | 0.0 | |
| 02/07/2014 |
8.58
|
6,300 | 8.30 | 8.58 | 8.41 | 6,300 | 0 | 0.1 | |
| 01/07/2014 |
8.30
|
6,000 | 8.30 | 8.30 | 8.30 | 6,000 | 0 | 0.1 | |
| 30/06/2014 |
8.30
|
13,700 | 8.01 | 8.30 | 8.30 | 13,700 | 0 | 0.2 | |
| 27/06/2014 |
8.01
|
2,000 | 8.30 | 8.30 | 8.01 | 0 | 0 | 0 | |
| 26/06/2014 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 25/06/2014 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 24/06/2014 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 23/06/2014 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 20/06/2014 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 19/06/2014 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 18/06/2014 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 17/06/2014 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 16/06/2014 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 13/06/2014 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 12/06/2014 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 11/06/2014 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 10/06/2014 |
8.30
|
400 | 8.01 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 09/06/2014 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 06/06/2014 |
8.01
|
1,900 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 05/06/2014 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 04/06/2014 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 03/06/2014 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 02/06/2014 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 30/05/2014 |
8.01
|
600 | 8.76 | 8.76 | 8.01 | 600 | 0 | 0.0 | |
| 29/05/2014 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
| 28/05/2014 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
| 27/05/2014 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
| 26/05/2014 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
| 23/05/2014 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
| 22/05/2014 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
| 21/05/2014 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
| 20/05/2014 |
8.76
|
100 | 8.01 | 8.76 | 8.76 | 0 | 0 | 0 | |
| 19/05/2014 |
8.01
|
3,000 | 8.01 | 8.01 | 8.01 | 3,000 | 0 | 0.0 | |
| 16/05/2014 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 15/05/2014 |
8.01
|
1,300 | 7.44 | 8.13 | 8.01 | 0 | 0 | 0 | |
| 14/05/2014: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
| 14/05/2014 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 13/05/2014 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 12/05/2014 |
7.44
|
200 | 7.54 | 7.54 | 7.44 | 200 | 0 | 0.0 | |
| 09/05/2014 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
| 08/05/2014 |
7.54
|
2,500 | 7.91 | 7.91 | 7.54 | 2,500 | 0 | 0.0 | |
| 07/05/2014 |
7.91
|
0 | 7.54 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 06/05/2014 |
7.54
|
9,500 | 8.01 | 8.22 | 7.54 | 8,100 | 1,000 | 0.1 | |
| 05/05/2014 |
8.01
|
13,200 | 8.01 | 8.01 | 7.91 | 13,200 | 0 | 0.2 | |
| 29/04/2014 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 28/04/2014 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 25/04/2014 |
8.01
|
0 | 8.48 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 24/04/2014 |
8.48
|
200 | 7.86 | 8.48 | 7.54 | 0 | 0 | 0 | |
| 23/04/2014 |
7.86
|
0 | 8.43 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 22/04/2014 |
8.43
|
8,300 | 8.01 | 8.43 | 7.18 | 8,200 | 0 | 0.1 | |
| 21/04/2014 |
8.01
|
10,100 | 8.01 | 8.06 | 7.91 | 9,100 | 9,100 | 0 | |
| 18/04/2014 |
8.01
|
8,000 | 8.12 | 8.12 | 8.01 | 8,000 | 0 | 0.1 | |
| 17/04/2014 |
8.12
|
1,000 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 16/04/2014 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 15/04/2014 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 14/04/2014 |
8.12
|
4,400 | 8.32 | 8.32 | 8.12 | 4,400 | 0 | 0.1 | |
| 11/04/2014 |
8.32
|
100 | 8.22 | 8.32 | 8.32 | 0 | 0 | 0 | |
| 10/04/2014 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 08/04/2014 |
8.22
|
200 | 8.64 | 8.64 | 8.22 | 200 | 0 | 0.0 | |
| 07/04/2014 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 04/04/2014 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 03/04/2014 |
8.64
|
0 | 8.84 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 02/04/2014 |
8.84
|
8,700 | 8.32 | 8.84 | 8.32 | 8,500 | 0 | 0.1 | |
| 01/04/2014 |
8.32
|
4,100 | 8.12 | 8.53 | 8.22 | 4,000 | 0 | 0.1 | |
| 31/03/2014 |
8.12
|
4,200 | 9.00 | 9.00 | 8.12 | 1,900 | 0 | 0.0 | |
| 28/03/2014 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 27/03/2014 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 26/03/2014 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 25/03/2014 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 24/03/2014 |
9.00
|
80 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 21/03/2014 |
9.00
|
100 | 8.27 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 20/03/2014 |
8.27
|
100 | 7.59 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 19/03/2014 |
7.59
|
60 | 8.27 | 8.27 | 7.59 | 0 | 0 | 0 | |
| 18/03/2014 |
8.27
|
2,100 | 7.54 | 8.27 | 7.54 | 0 | 0 | 0 | |
| 17/03/2014 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
| 14/03/2014 |
7.54
|
14,720 | 7.54 | 7.54 | 7.54 | 11,100 | 0 | 0.2 | |
| 13/03/2014 |
7.54
|
22,300 | 7.54 | 8.06 | 7.54 | 9,100 | 0 | 0.1 | |