| 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) |
-0.65 | -2.32% | 482,300 | 0 | 0 |
27.20
28
27.55
|
|
2 tháng
(2026-06-08) |
-0.35 | -1.26% | 895,600 | 0 | 0 |
27.20
28.35
27.55
|
|
3 tháng
(2026-05-07) |
0.35 | 1.30% | 1,235,500 | 0 | 0 |
27
28.35
27.55
|
|
6 tháng
(2026-02-06) |
-0.35 | -1.26% | 2,131,300 | 0 | 0 |
26.80
28.50
27.55
|
|
12 tháng
(2025-08-11) |
-2.75 | -9.14% | 4,314,100 | -100 | -0.0 |
26.80
30.50
27.55
|
|
24 tháng
(2024-08-15) |
3.67 | 15.52% | 6,454,900 | -2,900 | -0.1 |
22.45
30.50
27.55
|
|
36 tháng
(2023-08-21) |
-1.06 | -3.74% | 7,435,500 | -3,100 | -0.1 |
22.21
34.74
27.55
|
|
60 tháng
(2021-08-31) |
3.76 | 15.91% | 7,910,600 | -8,219 | -1.5 |
10.33
34.74
27.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/12/2014 |
8.80
|
4,010 | 8.80 | 8.97 | 8.80 | 0 | 0 | 0 | |
| 15/12/2014 |
8.80
|
230 | 9.09 | 9.09 | 8.68 | 0 | 0 | 0 | |
| 12/12/2014 |
9.09
|
10 | 8.56 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 11/12/2014 |
8.56
|
110 | 8.97 | 8.97 | 8.56 | 0 | 0 | 0 | |
| 10/12/2014 |
8.97
|
210 | 8.62 | 9.20 | 8.45 | 0 | 0 | 0 | |
| 09/12/2014 |
8.62
|
110 | 9.14 | 9.14 | 8.62 | 0 | 0 | 0 | |
| 08/12/2014 |
9.14
|
110 | 9.78 | 9.78 | 9.14 | 0 | 0 | 0 | |
| 05/12/2014 |
9.78
|
2,220 | 9.78 | 9.78 | 9.14 | 0 | 0 | 0 | |
| 04/12/2014 |
9.78
|
3,550 | 9.84 | 9.84 | 9.20 | 150 | 0 | 0.0 | |
| 03/12/2014 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 | |
| 02/12/2014 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 | |
| 01/12/2014 |
9.84
|
10,040 | 9.26 | 9.84 | 8.68 | 0 | 0 | 0 | |
| 28/11/2014 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
| 27/11/2014 |
9.26
|
200 | 9.84 | 9.84 | 9.26 | 0 | 0 | 0 | |
| 26/11/2014 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 | |
| 25/11/2014 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 | |
| 24/11/2014 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 | |
| 21/11/2014 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 | |
| 20/11/2014: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 20/11/2014 |
9.84
|
20 | 9.38 | 9.84 | 9.84 | 0 | 0 | 0 | |
| 19/11/2014 |
9.37
|
220 | 9.26 | 9.37 | 9.26 | 0 | 0 | 0 | |
| 18/11/2014 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
| 17/11/2014 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
| 14/11/2014 |
9.26
|
800 | 8.93 | 9.49 | 9.26 | 0 | 0 | 0 | |
| 13/11/2014 |
8.93
|
900 | 9.32 | 9.32 | 8.93 | 0 | 0 | 0 | |
| 12/11/2014 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
| 11/11/2014 |
9.32
|
370 | 8.71 | 9.32 | 9.32 | 0 | 0 | 0 | |
| 10/11/2014 |
8.71
|
10 | 8.60 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 07/11/2014 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 06/11/2014 |
8.60
|
20 | 9.15 | 9.15 | 8.60 | 0 | 0 | 0 | |
| 05/11/2014 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
| 04/11/2014 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
| 03/11/2014 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
| 31/10/2014 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
| 30/10/2014 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
| 29/10/2014 |
9.15
|
300 | 9.21 | 9.21 | 9.15 | 0 | 300 | -0.0 | |
| 28/10/2014 |
9.21
|
380 | 8.66 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 27/10/2014 |
8.66
|
600 | 9.26 | 9.26 | 8.66 | 90 | 0 | 0.0 | |
| 24/10/2014 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
| 23/10/2014 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
| 22/10/2014 |
9.26
|
200 | 9.15 | 9.26 | 9.26 | 0 | 0 | 0 | |
| 21/10/2014 |
9.15
|
2,510 | 9.10 | 9.15 | 9.15 | 0 | 0 | 0 | |
| 20/10/2014 |
9.10
|
10 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 17/10/2014 |
9.10
|
3,820 | 8.99 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 16/10/2014 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 15/10/2014 |
8.99
|
100 | 8.88 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 14/10/2014 |
8.88
|
410 | 9.15 | 9.15 | 8.88 | 0 | 0 | 0 | |
| 13/10/2014 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
| 10/10/2014 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
| 09/10/2014 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
| 08/10/2014 |
9.15
|
10 | 9.37 | 9.37 | 9.15 | 0 | 0 | 0 | |
| 07/10/2014 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 | |
| 06/10/2014 |
9.37
|
210 | 9.15 | 9.37 | 9.15 | 10 | 0 | 0.0 | |
| 03/10/2014 |
9.15
|
1,000 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
| 02/10/2014 |
9.15
|
10 | 9.26 | 9.26 | 9.15 | 0 | 0 | 0 | |
| 01/10/2014 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
| 30/09/2014 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
| 29/09/2014 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
| 26/09/2014 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
| 25/09/2014 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
| 24/09/2014 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
| 23/09/2014 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
| 22/09/2014 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
| 19/09/2014 |
9.26
|
10 | 9.49 | 9.49 | 9.26 | 0 | 0 | 0 | |
| 18/09/2014 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 17/09/2014 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 16/09/2014 |
9.49
|
600 | 9.37 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 15/09/2014 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 | |
| 12/09/2014 |
9.37
|
1,140 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 | |
| 11/09/2014 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 | |
| 10/09/2014 |
9.37
|
50 | 9.37 | 9.82 | 9.37 | 0 | 0 | 0 | |
| 09/09/2014 |
9.37
|
3,500 | 9.26 | 9.60 | 9.37 | 0 | 0 | 0 | |
| 08/09/2014 |
9.26
|
2,030 | 8.82 | 9.26 | 8.93 | 0 | 0 | 0 | |
| 05/09/2014 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 04/09/2014 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 03/09/2014 |
8.82
|
10 | 8.93 | 8.93 | 8.82 | 0 | 0 | 0 | |
| 29/08/2014 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 28/08/2014 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 27/08/2014 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 26/08/2014 |
8.93
|
80 | 8.82 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 25/08/2014 |
8.82
|
1,000 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 22/08/2014 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 21/08/2014 |
8.82
|
200 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 20/08/2014 |
8.82
|
2,100 | 9.21 | 9.21 | 8.82 | 100 | 0 | 0.0 | |
| 19/08/2014 |
9.21
|
170 | 8.99 | 9.21 | 8.82 | 0 | 0 | 0 | |
| 18/08/2014 |
8.99
|
2,150 | 9.10 | 9.10 | 8.49 | 0 | 2,100 | -0.0 | |
| 15/08/2014 |
9.10
|
100 | 9.37 | 9.37 | 9.10 | 0 | 0 | 0 | |
| 14/08/2014 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 | |
| 13/08/2014 |
9.37
|
430 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 | |
| 12/08/2014 |
9.37
|
2,000 | 9.26 | 9.37 | 9.37 | 0 | 0 | 0 | |
| 11/08/2014 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
| 08/08/2014 |
9.26
|
2,000 | 9.32 | 9.32 | 9.26 | 0 | 0 | 0 | |
| 07/08/2014 |
9.32
|
500 | 9.37 | 9.37 | 9.32 | 0 | 0 | 0 | |
| 06/08/2014 |
9.37
|
10 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 | |
| 05/08/2014 |
9.37
|
90 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 | |
| 04/08/2014 |
9.37
|
560 | 9.49 | 9.49 | 9.37 | 0 | 0 | 0 | |
| 01/08/2014 |
9.49
|
60 | 9.43 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 31/07/2014 |
9.43
|
30 | 8.82 | 9.43 | 9.43 | 0 | 0 | 0 | |
| 30/07/2014 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 29/07/2014 |
8.82
|
1,620 | 9.21 | 9.21 | 8.82 | 0 | 0 | 0 | |
| 28/07/2014 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |