| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-0.01 | -0.03% | 58,500 | 1,500 | 0 |
50
53.40
52.20
|
|
2 tháng
(2026-06-01) |
0.75 | 1.46% | 101,800 | 4,500 | 0 |
48.20
53.40
52.20
|
|
3 tháng
(2026-05-04) |
-1.83 | -3.38% | 129,100 | 3,100 | 0 |
48.20
54.03
52.20
|
|
6 tháng
(2026-02-02) |
-0.12 | -0.24% | 246,500 | 2,900 | -0.1 |
48.20
55.94
52.20
|
|
12 tháng
(2025-08-05) |
4.99 | 10.56% | 646,900 | -46,900 | -2.7 |
45.68
55.94
52.20
|
|
24 tháng
(2024-08-12) |
14.27 | 37.63% | 1,998,400 | -96,243 | -5.4 |
37.32
55.94
52.20
|
|
36 tháng
(2023-08-16) |
24.78 | 90.37% | 3,678,200 | -147,643 | -7.4 |
26.75
55.94
52.20
|
|
60 tháng
(2021-08-26) |
30.35 | 138.94% | 9,396,800 | -33,748 | 0.6 |
21.59
55.94
52.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/12/2014 |
7.74
|
20 | 7.43 | 7.77 | 7.74 | 10 | 0 | 0.0 | |
| 12/12/2014 |
7.43
|
10 | 7.90 | 7.90 | 7.43 | 0 | 0 | 0 | |
| 11/12/2014 |
7.90
|
220 | 8.00 | 8.00 | 7.90 | 0 | 0 | 0 | |
| 10/12/2014 |
8.00
|
400 | 8.15 | 8.15 | 7.92 | 10 | 0 | 0.0 | |
| 09/12/2014 |
8.15
|
10 | 8.08 | 8.15 | 8.15 | 10 | 0 | 0.0 | |
| 08/12/2014 |
8.08
|
100 | 8.08 | 8.08 | 8.08 | 100 | 0 | 0.0 | |
| 05/12/2014 |
8.08
|
110 | 8.03 | 8.08 | 7.90 | 10 | 0 | 0.0 | |
| 04/12/2014 |
8.03
|
490 | 7.97 | 8.03 | 7.87 | 30 | 0 | 0.0 | |
| 03/12/2014 |
7.97
|
630 | 8.15 | 8.15 | 7.77 | 0 | 0 | 0 | |
| 02/12/2014 |
8.15
|
1,760 | 7.90 | 8.15 | 7.95 | 1,760 | 0 | 0.1 | |
| 01/12/2014 |
7.90
|
310 | 7.84 | 7.90 | 7.84 | 310 | 0 | 0.0 | |
| 28/11/2014 |
7.84
|
1,260 | 7.84 | 7.84 | 7.77 | 20 | 0 | 0.0 | |
| 27/11/2014 |
7.84
|
50 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 26/11/2014 |
7.84
|
430 | 7.87 | 7.90 | 7.77 | 10 | 0 | 0.0 | |
| 25/11/2014 |
7.87
|
110 | 7.87 | 7.87 | 7.87 | 0 | 100 | -0.0 | |
| 24/11/2014 |
7.87
|
2,310 | 8.00 | 8.00 | 7.77 | 0 | 400 | -0.0 | |
| 21/11/2014 |
8.00
|
2,580 | 7.82 | 8.00 | 7.79 | 1,770 | 0 | 0.1 | |
| 20/11/2014 |
7.82
|
1,660 | 7.77 | 8.03 | 7.77 | 20 | 0 | 0.0 | |
| 19/11/2014 |
7.77
|
3,800 | 8.00 | 8.00 | 7.64 | 10 | 0 | 0.0 | |
| 18/11/2014 |
8.00
|
1,020 | 8.15 | 8.18 | 7.90 | 310 | 0 | 0.0 | |
| 17/11/2014 |
8.15
|
900 | 7.87 | 8.15 | 7.77 | 170 | 0 | 0.0 | |
| 14/11/2014: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 14/11/2014 |
7.87
|
4,570 | 7.58 | 7.95 | 7.74 | 970 | 0 | 0.0 | |
| 13/11/2014 |
7.58
|
4,740 | 7.54 | 7.63 | 7.54 | 1,160 | 0 | 0.0 | |
| 12/11/2014 |
7.54
|
2,800 | 7.56 | 7.61 | 7.54 | 100 | 0 | 0.0 | |
| 11/11/2014 |
7.56
|
1,730 | 7.46 | 7.58 | 7.46 | 80 | 120 | -0.0 | |
| 10/11/2014 |
7.46
|
6,710 | 7.49 | 7.58 | 7.46 | 0 | 500 | -0.0 | |
| 07/11/2014 |
7.49
|
720 | 7.46 | 7.63 | 7.39 | 0 | 0 | 0 | |
| 06/11/2014 |
7.46
|
5,350 | 7.34 | 7.49 | 7.39 | 10 | 1,500 | -0.0 | |
| 05/11/2014 |
7.34
|
6,580 | 7.36 | 7.36 | 7.34 | 0 | 6,000 | -0.2 | |
| 04/11/2014 |
7.36
|
1,410 | 7.24 | 7.36 | 7.31 | 10 | 0 | 0.0 | |
| 03/11/2014 |
7.24
|
2,710 | 7.31 | 7.36 | 7.19 | 130 | 0 | 0.0 | |
| 31/10/2014 |
7.31
|
1,900 | 7.34 | 7.39 | 7.31 | 400 | 0 | 0.0 | |
| 30/10/2014 |
7.34
|
10 | 7.26 | 7.34 | 7.34 | 10 | 0 | 0.0 | |
| 29/10/2014 |
7.26
|
5,790 | 7.14 | 7.26 | 7.14 | 20 | 0 | 0.0 | |
| 28/10/2014 |
7.14
|
200 | 7.39 | 7.39 | 7.14 | 20 | 0 | 0.0 | |
| 27/10/2014 |
7.39
|
10 | 7.17 | 7.39 | 7.39 | 10 | 0 | 0.0 | |
| 24/10/2014 |
7.17
|
2,130 | 7.14 | 7.39 | 7.17 | 30 | 0 | 0.0 | |
| 23/10/2014 |
7.14
|
9,530 | 7.49 | 8.00 | 7.14 | 350 | 0 | 0.0 | |
| 22/10/2014 |
7.49
|
100 | 7.31 | 7.49 | 7.34 | 100 | 0 | 0.0 | |
| 21/10/2014 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
| 20/10/2014 |
7.31
|
1,030 | 7.24 | 7.31 | 7.14 | 10 | 0 | 0.0 | |
| 17/10/2014 |
7.24
|
2,050 | 6.90 | 7.36 | 7.04 | 20 | 0 | 0.0 | |
| 16/10/2014 |
6.90
|
6,600 | 7.36 | 7.36 | 6.90 | 30 | 0 | 0.0 | |
| 15/10/2014 |
7.36
|
320 | 7.31 | 7.36 | 7.14 | 10 | 0 | 0.0 | |
| 14/10/2014 |
7.31
|
5,010 | 7.31 | 7.31 | 7.14 | 2,010 | 5,000 | -0.1 | |
| 13/10/2014 |
7.31
|
1,070 | 7.31 | 7.34 | 7.14 | 1,050 | 0 | 0.0 | |
| 10/10/2014 |
7.31
|
13,980 | 7.34 | 7.34 | 6.85 | 3,020 | 10,960 | -0.2 | |
| 09/10/2014 |
7.34
|
2,300 | 7.34 | 7.34 | 7.26 | 2,300 | 0 | 0.1 | |
| 08/10/2014 |
7.34
|
410 | 7.36 | 7.36 | 7.19 | 10 | 0 | 0.0 | |
| 07/10/2014 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 06/10/2014 |
7.36
|
430 | 7.36 | 7.36 | 7.17 | 50 | 0 | 0.0 | |
| 03/10/2014 |
7.36
|
13,030 | 7.02 | 7.39 | 7.04 | 10 | 0 | 0.0 | |
| 02/10/2014 |
7.02
|
6,640 | 7.34 | 7.34 | 7.02 | 0 | 0 | 0 | |
| 01/10/2014 |
7.34
|
320 | 7.34 | 7.34 | 7.19 | 20 | 210 | -0.0 | |
| 30/09/2014 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
| 29/09/2014 |
7.34
|
2,800 | 6.82 | 7.44 | 7.34 | 2,060 | 190 | 0.1 | |
| 26/09/2014 |
6.82
|
350 | 7.31 | 7.39 | 6.82 | 230 | 0 | 0.0 | |
| 25/09/2014 |
7.31
|
3,490 | 7.34 | 7.34 | 7.19 | 2,480 | 700 | 0.1 | |
| 24/09/2014 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
| 23/09/2014 |
7.34
|
350 | 7.44 | 7.44 | 7.24 | 120 | 0 | 0.0 | |
| 22/09/2014 |
7.44
|
130 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 19/09/2014 |
7.44
|
810 | 7.22 | 7.44 | 7.24 | 0 | 0 | 0 | |
| 18/09/2014 |
7.22
|
1,000 | 7.34 | 7.34 | 7.22 | 0 | 0 | 0 | |
| 17/09/2014 |
7.34
|
8,090 | 7.19 | 7.41 | 7.14 | 20 | 0 | 0.0 | |
| 16/09/2014 |
7.19
|
1,050 | 7.31 | 7.36 | 7.19 | 700 | 0 | 0.0 | |
| 15/09/2014 |
7.31
|
1,800 | 7.31 | 7.34 | 7.31 | 1,650 | 820 | 0.0 | |
| 12/09/2014 |
7.31
|
610 | 7.34 | 7.34 | 7.31 | 0 | 0 | 0 | |
| 11/09/2014 |
7.34
|
1,300 | 7.29 | 7.51 | 7.26 | 100 | 0 | 0.0 | |
| 10/09/2014 |
7.29
|
4,170 | 7.34 | 7.34 | 7.26 | 0 | 0 | 0 | |
| 09/09/2014 |
7.34
|
13,410 | 7.39 | 7.39 | 7.26 | 10 | 0 | 0.0 | |
| 08/09/2014 |
7.39
|
6,020 | 7.39 | 7.39 | 7.26 | 20 | 0 | 0.0 | |
| 05/09/2014 |
7.39
|
240 | 7.61 | 7.61 | 7.39 | 0 | 0 | 0 | |
| 04/09/2014 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
| 03/09/2014 |
7.61
|
7,350 | 7.29 | 7.61 | 7.29 | 50 | 0 | 0.0 | |
| 29/08/2014 |
7.29
|
2,680 | 7.17 | 7.29 | 7.17 | 160 | 0 | 0.0 | |
| 28/08/2014 |
7.17
|
510 | 7.29 | 7.29 | 7.17 | 0 | 0 | 0 | |
| 27/08/2014 |
7.29
|
500 | 7.31 | 7.31 | 7.14 | 0 | 0 | 0 | |
| 26/08/2014 |
7.31
|
2,510 | 7.34 | 7.34 | 7.26 | 10 | 0 | 0.0 | |
| 25/08/2014 |
7.34
|
5,360 | 7.29 | 7.51 | 7.26 | 280 | 0 | 0.0 | |
| 22/08/2014 |
7.29
|
950 | 7.31 | 7.39 | 7.26 | 20 | 0 | 0.0 | |
| 21/08/2014 |
7.31
|
6,010 | 7.39 | 7.39 | 7.26 | 10 | 0 | 0.0 | |
| 20/08/2014 |
7.39
|
6,440 | 7.26 | 7.39 | 7.22 | 320 | 0 | 0.0 | |
| 19/08/2014 |
7.26
|
6,040 | 7.26 | 7.26 | 7.19 | 0 | 0 | 0 | |
| 18/08/2014 |
7.26
|
4,170 | 7.39 | 7.39 | 7.26 | 0 | 0 | 0 | |
| 15/08/2014 |
7.39
|
600 | 7.34 | 7.39 | 7.31 | 0 | 0 | 0 | |
| 14/08/2014 |
7.34
|
65,050 | 7.24 | 7.36 | 7.24 | 9,300 | 0 | 0.3 | |
| 13/08/2014 |
7.24
|
24,560 | 7.17 | 7.24 | 7.14 | 5,350 | 0 | 0.2 | |
| 12/08/2014 |
7.17
|
1,560 | 7.19 | 7.19 | 7.17 | 1,560 | 0 | 0.0 | |
| 11/08/2014 |
7.19
|
6,210 | 7.17 | 7.19 | 7.14 | 110 | 0 | 0.0 | |
| 08/08/2014 |
7.17
|
10,110 | 7.19 | 7.19 | 7.14 | 3,010 | 0 | 0.1 | |
| 07/08/2014 |
7.19
|
11,950 | 7.14 | 7.19 | 7.12 | 8,010 | 0 | 0.2 | |
| 06/08/2014 |
7.14
|
10,320 | 7.14 | 7.17 | 7.09 | 6,300 | 0 | 0.2 | |
| 05/08/2014 |
7.14
|
12,130 | 7.14 | 7.14 | 7.14 | 9,030 | 0 | 0.3 | |
| 04/08/2014 |
7.14
|
17,750 | 7.12 | 7.26 | 7.07 | 17,000 | 0 | 0.5 | |
| 01/08/2014 |
7.12
|
150 | 7.12 | 7.12 | 7.07 | 20 | 0 | 0.0 | |
| 31/07/2014 |
7.12
|
1,610 | 7.12 | 7.14 | 7.07 | 1,490 | 0 | 0.0 | |
| 30/07/2014 |
7.12
|
140 | 7.09 | 7.12 | 7.09 | 10 | 0 | 0.0 | |
| 29/07/2014 |
7.09
|
4,510 | 7.07 | 7.09 | 7.02 | 10 | 4,140 | -0.1 | |
| 28/07/2014 |
7.07
|
280 | 7.14 | 7.14 | 7.07 | 0 | 0 | 0 | |
| 25/07/2014 |
7.14
|
1,020 | 7.14 | 7.14 | 7.12 | 960 | 0 | 0.0 | |