| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-0.50 | -5.59% | 228,900 | -13,400 | 0 |
8.25
8.98
8.50
|
|
2 tháng
(2026-06-08) |
-0.75 | -8.20% | 822,800 | -77,416 | 0 |
8.25
9.25
8.50
|
|
3 tháng
(2026-05-07) |
-0.62 | -6.83% | 1,378,500 | -286,516 | 0 |
8.25
9.39
8.50
|
|
6 tháng
(2026-02-06) |
-1.03 | -10.82% | 2,508,200 | -110,170 | 2.0 |
8.25
9.70
8.50
|
|
12 tháng
(2025-08-11) |
-1.61 | -16.02% | 7,857,100 | -698,570 | -4.3 |
8.25
10.42
8.50
|
|
24 tháng
(2024-08-15) |
-2.23 | -20.88% | 21,929,200 | 907,874 | 12.1 |
7.12
10.78
8.50
|
|
36 tháng
(2023-08-21) |
-4.41 | -34.28% | 54,945,600 | 1,297,374 | 18.3 |
7.12
13.85
8.50
|
|
60 tháng
(2021-08-31) |
-1.85 | -17.97% | 172,683,700 | -4,336,796 | -90.7 |
7.12
15.92
8.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/12/2014 |
8.51
|
330 | 8.60 | 8.60 | 8.00 | 100 | 0 | 0.0 | |
| 17/12/2014 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 16/12/2014 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 15/12/2014 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 12/12/2014 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 11/12/2014 |
8.60
|
100 | 8.36 | 8.60 | 8.60 | 100 | 0 | 0.0 | |
| 10/12/2014 |
8.36
|
20 | 8.66 | 8.66 | 8.09 | 0 | 0 | 0 | |
| 09/12/2014 |
8.66
|
10 | 8.36 | 8.66 | 8.66 | 0 | 0 | 0 | |
| 08/12/2014 |
8.36
|
230 | 8.39 | 8.39 | 8.09 | 0 | 0 | 0 | |
| 05/12/2014 |
8.39
|
570 | 8.24 | 8.39 | 8.36 | 0 | 0 | 0 | |
| 04/12/2014 |
8.24
|
3,490 | 7.79 | 8.33 | 7.79 | 0 | 0 | 0 | |
| 03/12/2014 |
7.79
|
1,120 | 7.79 | 8.33 | 7.49 | 0 | 0 | 0 | |
| 02/12/2014 |
7.79
|
510 | 7.58 | 7.79 | 7.55 | 0 | 0 | 0 | |
| 01/12/2014 |
7.58
|
5,880 | 7.58 | 7.64 | 7.58 | 0 | 0 | 0 | |
| 28/11/2014 |
7.58
|
650 | 7.49 | 7.97 | 7.58 | 0 | 0 | 0 | |
| 27/11/2014 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 26/11/2014 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 25/11/2014 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 24/11/2014 |
7.49
|
4,770 | 7.58 | 7.58 | 7.49 | 0 | 0 | 0 | |
| 21/11/2014 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 20/11/2014 |
7.58
|
3,590 | 7.76 | 7.76 | 7.34 | 10 | 1,790 | -0.0 | |
| 19/11/2014 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 18/11/2014 |
7.76
|
1,480 | 7.40 | 7.76 | 7.40 | 100 | 0 | 0.0 | |
| 17/11/2014 |
7.40
|
30 | 7.19 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 14/11/2014 |
7.19
|
4,000 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 13/11/2014 |
7.19
|
4,150 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 12/11/2014 |
7.19
|
2,170 | 7.46 | 7.46 | 7.19 | 0 | 0 | 0 | |
| 11/11/2014 |
7.46
|
20 | 7.22 | 7.46 | 7.46 | 20 | 0 | 0.0 | |
| 10/11/2014 |
7.22
|
30 | 7.19 | 7.22 | 7.22 | 20 | 0 | 0.0 | |
| 07/11/2014 |
7.19
|
20 | 7.46 | 7.46 | 7.19 | 0 | 0 | 0 | |
| 06/11/2014 |
7.46
|
590 | 7.07 | 7.46 | 7.19 | 150 | 270 | -0.0 | |
| 05/11/2014 |
7.07
|
1,140 | 7.31 | 7.40 | 7.07 | 20 | 0 | 0.0 | |
| 04/11/2014 |
7.31
|
1,520 | 7.10 | 7.43 | 7.19 | 0 | 0 | 0 | |
| 03/11/2014 |
7.10
|
560 | 7.46 | 7.55 | 7.10 | 0 | 0 | 0 | |
| 31/10/2014 |
7.46
|
1,190 | 7.46 | 7.46 | 7.37 | 0 | 0 | 0 | |
| 30/10/2014 |
7.46
|
20 | 7.49 | 7.49 | 7.04 | 0 | 0 | 0 | |
| 29/10/2014 |
7.49
|
160 | 7.04 | 7.49 | 7.31 | 150 | 0 | 0.0 | |
| 28/10/2014 |
7.04
|
20 | 7.13 | 7.28 | 7.04 | 0 | 0 | 0 | |
| 27/10/2014 |
7.13
|
7,840 | 6.68 | 7.13 | 6.74 | 0 | 0 | 0 | |
| 24/10/2014 |
6.68
|
530 | 6.98 | 6.98 | 6.68 | 0 | 0 | 0 | |
| 23/10/2014 |
6.98
|
1,030 | 6.95 | 7.01 | 6.98 | 1,020 | 0 | 0.0 | |
| 22/10/2014 |
6.95
|
600 | 7.28 | 7.28 | 6.95 | 320 | 0 | 0.0 | |
| 21/10/2014 |
7.28
|
3,700 | 6.89 | 7.34 | 6.89 | 400 | 3,300 | -0.1 | |
| 20/10/2014 |
6.89
|
100 | 6.89 | 6.89 | 6.89 | 20 | 0 | 0.0 | |
| 17/10/2014 |
6.89
|
680 | 6.98 | 7.04 | 6.89 | 20 | 0 | 0.0 | |
| 16/10/2014 |
6.98
|
1,000 | 7.46 | 7.46 | 6.98 | 0 | 0 | 0 | |
| 15/10/2014 |
7.46
|
30 | 7.37 | 7.46 | 7.19 | 10 | 0 | 0.0 | |
| 14/10/2014 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 13/10/2014 |
7.37
|
200 | 7.40 | 7.40 | 7.37 | 0 | 0 | 0 | |
| 10/10/2014 |
7.40
|
1,390 | 7.04 | 7.46 | 7.04 | 10 | 0 | 0.0 | |
| 09/10/2014 |
7.04
|
1,060 | 7.22 | 7.64 | 7.04 | 0 | 0 | 0 | |
| 08/10/2014 |
7.22
|
3,770 | 7.76 | 7.76 | 7.22 | 0 | 0 | 0 | |
| 07/10/2014 |
7.76
|
1,010 | 7.82 | 7.82 | 7.49 | 10 | 0 | 0.0 | |
| 06/10/2014 |
7.82
|
110 | 7.58 | 7.82 | 7.49 | 10 | 0 | 0.0 | |
| 03/10/2014 |
7.58
|
510 | 7.22 | 7.58 | 7.34 | 10 | 0 | 0.0 | |
| 02/10/2014 |
7.22
|
10 | 7.58 | 7.58 | 7.22 | 0 | 0 | 0 | |
| 01/10/2014 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 30/09/2014 |
7.58
|
80 | 7.55 | 7.58 | 7.58 | 80 | 0 | 0.0 | |
| 29/09/2014 |
7.55
|
20 | 7.40 | 7.55 | 7.55 | 10 | 0 | 0.0 | |
| 26/09/2014 |
7.40
|
780 | 7.94 | 7.94 | 7.40 | 770 | 0 | 0.0 | |
| 25/09/2014 |
7.94
|
160 | 7.49 | 7.94 | 7.94 | 150 | 0 | 0.0 | |
| 24/09/2014 |
7.49
|
2,010 | 7.04 | 7.49 | 7.04 | 0 | 0 | 0 | |
| 23/09/2014 |
7.04
|
2,670 | 7.49 | 7.49 | 7.04 | 0 | 0 | 0 | |
| 22/09/2014 |
7.49
|
1,010 | 7.25 | 7.49 | 7.22 | 10 | 0 | 0.0 | |
| 19/09/2014 |
7.25
|
10 | 7.58 | 7.58 | 7.25 | 0 | 0 | 0 | |
| 18/09/2014 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 17/09/2014 |
7.58
|
10 | 7.25 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 16/09/2014 |
7.25
|
20 | 7.61 | 7.61 | 7.25 | 10 | 0 | 0.0 | |
| 15/09/2014 |
7.61
|
900 | 7.61 | 7.64 | 7.61 | 100 | 0 | 0.0 | |
| 12/09/2014 |
7.61
|
1,410 | 7.61 | 7.61 | 7.49 | 10 | 0 | 0.0 | |
| 11/09/2014 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
| 10/09/2014 |
7.61
|
1,000 | 7.61 | 7.61 | 7.58 | 0 | 0 | 0 | |
| 09/09/2014 |
7.61
|
10 | 7.37 | 7.61 | 7.61 | 10 | 0 | 0.0 | |
| 08/09/2014 |
7.37
|
230 | 7.49 | 7.55 | 7.34 | 0 | 0 | 0 | |
| 05/09/2014 |
7.49
|
540 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 04/09/2014 |
7.49
|
1,490 | 7.94 | 7.94 | 7.43 | 10 | 0 | 0.0 | |
| 03/09/2014 |
7.94
|
100 | 7.94 | 7.94 | 7.52 | 40 | 0 | 0.0 | |
| 29/08/2014 |
7.94
|
220 | 7.85 | 7.94 | 7.37 | 110 | 0 | 0.0 | |
| 28/08/2014 |
7.85
|
310 | 7.94 | 7.94 | 7.58 | 10 | 0 | 0.0 | |
| 27/08/2014 |
7.94
|
20 | 7.94 | 7.94 | 7.46 | 10 | 0 | 0.0 | |
| 26/08/2014 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 25/08/2014 |
7.94
|
20 | 7.94 | 7.94 | 7.55 | 10 | 0 | 0.0 | |
| 22/08/2014: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
| 22/08/2014 |
7.94
|
20 | 8.00 | 8.00 | 7.76 | 10 | 0 | 0.0 | |
| 21/08/2014 |
8.00
|
510 | 8.20 | 8.20 | 8.00 | 0 | 0 | 0 | |
| 20/08/2014 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 19/08/2014 |
8.20
|
20 | 7.97 | 8.23 | 8.20 | 0 | 0 | 0 | |
| 18/08/2014 |
7.97
|
4,200 | 8.00 | 8.00 | 7.57 | 1,020 | 4,170 | -0.1 | |
| 15/08/2014 |
8.00
|
2,020 | 8.03 | 8.03 | 7.51 | 2,020 | 10 | 0.1 | |
| 14/08/2014 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 13/08/2014 |
8.03
|
30 | 7.97 | 8.03 | 7.48 | 20 | 0 | 0.0 | |
| 12/08/2014 |
7.97
|
280 | 7.91 | 7.97 | 7.37 | 20 | 150 | -0.0 | |
| 11/08/2014 |
7.91
|
60 | 7.48 | 7.91 | 7.34 | 50 | 0 | 0.0 | |
| 08/08/2014 |
7.48
|
10 | 8.03 | 8.03 | 7.48 | 0 | 0 | 0 | |
| 07/08/2014 |
8.03
|
50 | 8.08 | 8.08 | 8.03 | 0 | 0 | 0 | |
| 06/08/2014 |
8.08
|
10 | 8.17 | 8.17 | 8.08 | 0 | 0 | 0 | |
| 05/08/2014 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 04/08/2014 |
8.17
|
80 | 8.29 | 8.29 | 8.17 | 80 | 0 | 0.0 | |
| 01/08/2014 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 31/07/2014 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 30/07/2014 |
8.29
|
210 | 7.80 | 8.29 | 7.62 | 50 | 0 | 0.0 | |