| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
-0.05 | -0.48% | 204,300 | -6,154 | 0.0 |
10.20
10.65
10.25
|
|
2 tháng
(2026-03-05) |
0.30 | 3% | 846,000 | 162,946 | 1.8 |
9.41
10.65
10.25
|
|
3 tháng
(2026-02-03) |
-0.40 | -3.74% | 1,223,400 | 155,346 | 1.8 |
9.41
10.75
10.25
|
|
6 tháng
(2025-11-05) |
-0.75 | -6.79% | 3,533,300 | -72,654 | -0.6 |
9.41
11.45
10.25
|
|
12 tháng
(2025-05-09) |
1.64 | 18.89% | 13,012,600 | 552,037 | 5.0 |
8.63
11.95
10.25
|
|
24 tháng
(2024-05-14) |
-2.44 | -19.16% | 28,111,500 | 1,330,690 | 14.0 |
7.89
13.87
10.25
|
|
36 tháng
(2023-05-22) |
-5.80 | -36.04% | 95,847,900 | 500,790 | -2.1 |
7.89
17.63
10.25
|
|
60 tháng
(2021-05-31) |
0.08 | 0.77% | 175,711,600 | -4,002,280 | -90.0 |
7.89
17.65
10.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2014 |
8.03
|
20 | 8.43 | 8.43 | 8.03 | 10 | 0 | 0.0 | |
| 15/09/2014 |
8.43
|
900 | 8.43 | 8.46 | 8.43 | 100 | 0 | 0.0 | |
| 12/09/2014 |
8.43
|
1,410 | 8.43 | 8.43 | 8.30 | 10 | 0 | 0.0 | |
| 11/09/2014 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 10/09/2014 |
8.43
|
1,000 | 8.43 | 8.43 | 8.40 | 0 | 0 | 0 | |
| 09/09/2014 |
8.43
|
10 | 8.17 | 8.43 | 8.43 | 10 | 0 | 0.0 | |
| 08/09/2014 |
8.17
|
230 | 8.30 | 8.36 | 8.13 | 0 | 0 | 0 | |
| 05/09/2014 |
8.30
|
540 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 04/09/2014 |
8.30
|
1,490 | 8.80 | 8.80 | 8.23 | 10 | 0 | 0.0 | |
| 03/09/2014 |
8.80
|
100 | 8.80 | 8.80 | 8.33 | 40 | 0 | 0.0 | |
| 29/08/2014 |
8.80
|
220 | 8.70 | 8.80 | 8.17 | 110 | 0 | 0.0 | |
| 28/08/2014 |
8.70
|
310 | 8.80 | 8.80 | 8.40 | 10 | 0 | 0.0 | |
| 27/08/2014 |
8.80
|
20 | 8.80 | 8.80 | 8.27 | 10 | 0 | 0.0 | |
| 26/08/2014 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 25/08/2014 |
8.80
|
20 | 8.80 | 8.80 | 8.36 | 10 | 0 | 0.0 | |
| 22/08/2014: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
| 22/08/2014 |
8.80
|
20 | 8.86 | 8.86 | 8.60 | 10 | 0 | 0.0 | |
| 21/08/2014 |
8.86
|
510 | 9.09 | 9.09 | 8.86 | 0 | 0 | 0 | |
| 20/08/2014 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 19/08/2014 |
9.09
|
20 | 8.83 | 9.12 | 9.09 | 0 | 0 | 0 | |
| 18/08/2014 |
8.83
|
4,200 | 8.86 | 8.86 | 8.38 | 1,020 | 4,170 | -0.1 | |
| 15/08/2014 |
8.86
|
2,020 | 8.89 | 8.89 | 8.32 | 2,020 | 10 | 0.1 | |
| 14/08/2014 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 13/08/2014 |
8.89
|
30 | 8.83 | 8.89 | 8.29 | 20 | 0 | 0.0 | |
| 12/08/2014 |
8.83
|
280 | 8.77 | 8.83 | 8.16 | 20 | 150 | -0.0 | |
| 11/08/2014 |
8.77
|
60 | 8.29 | 8.77 | 8.13 | 50 | 0 | 0.0 | |
| 08/08/2014 |
8.29
|
10 | 8.89 | 8.89 | 8.29 | 0 | 0 | 0 | |
| 07/08/2014 |
8.89
|
50 | 8.96 | 8.96 | 8.89 | 0 | 0 | 0 | |
| 06/08/2014 |
8.96
|
10 | 9.05 | 9.05 | 8.96 | 0 | 0 | 0 | |
| 05/08/2014 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
| 04/08/2014 |
9.05
|
80 | 9.18 | 9.18 | 9.05 | 80 | 0 | 0.0 | |
| 01/08/2014 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
| 31/07/2014 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
| 30/07/2014 |
9.18
|
210 | 8.64 | 9.18 | 8.45 | 50 | 0 | 0.0 | |
| 29/07/2014 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 28/07/2014 |
8.64
|
730 | 8.64 | 8.64 | 8.07 | 190 | 40 | 0.0 | |
| 25/07/2014 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 24/07/2014 |
8.64
|
20 | 8.29 | 8.64 | 8.64 | 20 | 0 | 0.0 | |
| 23/07/2014 |
8.29
|
10,530 | 8.29 | 8.29 | 8.26 | 0 | 550 | -0.0 | |
| 22/07/2014 |
8.29
|
3,520 | 8.29 | 8.29 | 8.26 | 20 | 2,120 | -0.1 | |
| 21/07/2014 |
8.29
|
20 | 8.13 | 8.29 | 8.29 | 20 | 0 | 0.0 | |
| 18/07/2014 |
8.13
|
1,350 | 8.70 | 8.86 | 8.13 | 270 | 0 | 0.0 | |
| 17/07/2014 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 16/07/2014 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 15/07/2014 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 14/07/2014 |
8.70
|
20 | 8.26 | 8.70 | 8.70 | 20 | 0 | 0.0 | |
| 11/07/2014 |
8.26
|
4,760 | 8.67 | 8.67 | 8.26 | 0 | 4,500 | -0.1 | |
| 10/07/2014 |
8.67
|
10 | 8.64 | 8.67 | 8.67 | 10 | 0 | 0.0 | |
| 09/07/2014 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 08/07/2014 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 07/07/2014 |
8.64
|
16,960 | 8.51 | 8.64 | 8.29 | 20 | 2,900 | -0.1 | |
| 04/07/2014 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
| 03/07/2014 |
8.51
|
15,120 | 8.13 | 8.58 | 8.26 | 0 | 2,400 | -0.1 | |
| 02/07/2014 |
8.13
|
11,070 | 8.26 | 8.29 | 7.68 | 80 | 0 | 0.0 | |
| 01/07/2014 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 30/06/2014 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 27/06/2014 |
8.26
|
27,220 | 8.29 | 8.29 | 7.97 | 20 | 0 | 0.0 | |
| 26/06/2014 |
8.29
|
3,000 | 8.38 | 8.42 | 8.29 | 0 | 0 | 0 | |
| 25/06/2014 |
8.38
|
3,350 | 8.51 | 8.51 | 8.29 | 0 | 0 | 0 | |
| 24/06/2014 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
| 23/06/2014 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
| 20/06/2014 |
8.51
|
2,020 | 8.48 | 8.51 | 8.29 | 20 | 2,000 | -0.1 | |
| 19/06/2014 |
8.48
|
1,550 | 8.48 | 8.48 | 8.29 | 30 | 0 | 0.0 | |
| 18/06/2014 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 17/06/2014 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 16/06/2014 |
8.48
|
11,530 | 8.38 | 8.48 | 8.38 | 0 | 0 | 0 | |
| 13/06/2014 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
| 12/06/2014 |
8.38
|
20 | 8.26 | 8.38 | 8.38 | 20 | 0 | 0.0 | |
| 11/06/2014 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 10/06/2014 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 09/06/2014 |
8.26
|
2,550 | 8.07 | 8.26 | 8.13 | 50 | 0 | 0.0 | |
| 06/06/2014 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 05/06/2014 |
8.07
|
1,000 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 04/06/2014 |
8.07
|
1,000 | 7.97 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 03/06/2014 |
7.97
|
8,640 | 7.94 | 8.32 | 7.97 | 0 | 2,250 | -0.1 | |
| 02/06/2014 |
7.94
|
830 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 30/05/2014 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 29/05/2014 |
7.94
|
10 | 7.87 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 28/05/2014 |
7.87
|
190 | 7.78 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 27/05/2014 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 26/05/2014 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 23/05/2014 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 22/05/2014 |
7.78
|
420 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 21/05/2014 |
7.78
|
200 | 7.65 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 20/05/2014 |
7.65
|
20 | 7.81 | 7.81 | 7.65 | 0 | 0 | 0 | |
| 19/05/2014 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 16/05/2014 |
7.81
|
370 | 8.23 | 8.23 | 7.81 | 0 | 0 | 0 | |
| 15/05/2014 |
8.23
|
4,580 | 8.29 | 8.29 | 7.94 | 0 | 0 | 0 | |
| 14/05/2014 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 13/05/2014 |
8.29
|
380 | 7.97 | 8.29 | 7.43 | 0 | 0 | 0 | |
| 12/05/2014 |
7.97
|
16,320 | 8.00 | 8.00 | 7.94 | 0 | 0 | 0 | |
| 09/05/2014 |
8.00
|
10 | 7.65 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 08/05/2014 |
7.65
|
2,190 | 8.19 | 8.19 | 7.65 | 0 | 0 | 0 | |
| 07/05/2014 |
8.19
|
10 | 7.72 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 06/05/2014 |
7.72
|
10 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 05/05/2014 |
7.72
|
10 | 8.29 | 8.29 | 7.72 | 0 | 0 | 0 | |
| 29/04/2014 |
8.29
|
1,810 | 8.16 | 8.29 | 8.16 | 0 | 0 | 0 | |
| 28/04/2014 |
8.16
|
770 | 8.26 | 8.26 | 8.13 | 0 | 0 | 0 | |
| 25/04/2014 |
8.26
|
220 | 7.94 | 8.26 | 7.97 | 0 | 0 | 0 | |
| 24/04/2014 |
7.94
|
700 | 7.46 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 23/04/2014 |
7.46
|
1,500 | 7.94 | 7.94 | 7.46 | 0 | 0 | 0 | |