| 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) |
-4.50 | -6.52% | 66,300 | -2,400 | -0.2 |
61.60
69
64.80
|
|
2 tháng
(2026-01-19) |
-3 | -4.44% | 110,800 | -3,500 | -0.2 |
61.60
69
64.80
|
|
3 tháng
(2025-12-18) |
-3.10 | -4.59% | 169,600 | -4,700 | -0.3 |
61.60
69
64.80
|
|
6 tháng
(2025-09-19) |
-12.52 | -16.26% | 645,100 | 6,700 | 0.5 |
61.60
78.22
64.80
|
|
12 tháng
(2025-03-24) |
-10.22 | -13.68% | 1,173,700 | 36,600 | 2.9 |
61.60
78.22
64.80
|
|
24 tháng
(2024-03-28) |
-12.37 | -16.09% | 2,488,214 | -21,620 | -2.4 |
61.60
92.16
64.80
|
|
36 tháng
(2023-04-03) |
26.63 | 70.32% | 3,846,566 | -36,510 | -2.5 |
32.93
92.16
64.80
|
|
60 tháng
(2021-04-13) |
18.78 | 41.08% | 5,395,395 | 32,354 | 1.1 |
32.11
92.16
64.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/08/2014 |
8.30
|
5,800 | 8.33 | 8.42 | 8.30 | 0 | 800 | -0.0 | |
| 01/08/2014 |
8.33
|
400 | 8.42 | 8.42 | 8.33 | 0 | 0 | 0 | |
| 31/07/2014 |
8.42
|
4,200 | 8.33 | 8.42 | 8.30 | 100 | 0 | 0.0 | |
| 30/07/2014 |
8.33
|
300 | 8.46 | 8.46 | 8.33 | 0 | 0 | 0 | |
| 29/07/2014 |
8.46
|
4,000 | 8.21 | 8.46 | 8.33 | 0 | 0 | 0 | |
| 28/07/2014 |
8.21
|
4,100 | 8.39 | 8.39 | 8.21 | 0 | 0 | 0 | |
| 25/07/2014 |
8.39
|
2,400 | 8.46 | 8.46 | 8.39 | 0 | 0 | 0 | |
| 24/07/2014 |
8.46
|
6,500 | 8.42 | 8.49 | 8.42 | 0 | 0 | 0 | |
| 23/07/2014 |
8.42
|
3,500 | 8.49 | 8.49 | 8.42 | 0 | 0 | 0 | |
| 22/07/2014 |
8.49
|
11,500 | 8.55 | 8.55 | 8.46 | 0 | 0 | 0 | |
| 21/07/2014 |
8.55
|
6,100 | 8.68 | 8.71 | 8.55 | 0 | 600 | -0.0 | |
| 18/07/2014 |
8.68
|
14,400 | 8.68 | 8.68 | 8.61 | 0 | 0 | 0 | |
| 17/07/2014 |
8.68
|
100 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 16/07/2014 |
8.68
|
8,300 | 8.64 | 8.74 | 8.61 | 0 | 3,100 | -0.1 | |
| 15/07/2014 |
8.64
|
8,300 | 8.83 | 8.83 | 8.61 | 0 | 0 | 0 | |
| 14/07/2014 |
8.83
|
100 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
| 11/07/2014 |
8.83
|
4,800 | 8.86 | 8.89 | 8.83 | 3,200 | 3,000 | 0.0 | |
| 10/07/2014 |
8.86
|
500 | 8.93 | 8.93 | 8.83 | 0 | 0 | 0 | |
| 09/07/2014 |
8.93
|
1,300 | 8.93 | 8.96 | 8.93 | 100 | 1,200 | -0.0 | |
| 08/07/2014 |
8.93
|
4,710 | 8.93 | 8.99 | 8.93 | 0 | 4,300 | -0.1 | |
| 07/07/2014 |
8.93
|
200 | 9.02 | 9.02 | 8.93 | 0 | 0 | 0 | |
| 04/07/2014 |
9.02
|
1,000 | 9.18 | 9.18 | 8.99 | 0 | 0 | 0 | |
| 03/07/2014 |
9.18
|
300 | 9.49 | 9.49 | 9.18 | 0 | 0 | 0 | |
| 02/07/2014 |
9.49
|
1,800 | 9.05 | 9.49 | 8.93 | 100 | 0 | 0.0 | |
| 01/07/2014 |
9.05
|
2,200 | 8.83 | 9.05 | 8.80 | 0 | 0 | 0 | |
| 30/06/2014 |
8.83
|
1,500 | 8.80 | 8.83 | 8.80 | 0 | 0 | 0 | |
| 27/06/2014 |
8.80
|
1,200 | 8.80 | 8.80 | 8.80 | 100 | 0 | 0.0 | |
| 26/06/2014 |
8.80
|
2,400 | 8.96 | 8.96 | 8.80 | 0 | 0 | 0 | |
| 25/06/2014 |
8.96
|
1,800 | 8.99 | 9.08 | 8.86 | 600 | 0 | 0.0 | |
| 24/06/2014 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 23/06/2014 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 20/06/2014 |
8.99
|
2,100 | 9.05 | 9.05 | 8.83 | 100 | 0 | 0.0 | |
| 19/06/2014 |
9.05
|
100 | 8.93 | 9.05 | 9.05 | 100 | 0 | 0.0 | |
| 18/06/2014 |
8.93
|
1,700 | 9.08 | 9.08 | 8.93 | 0 | 0 | 0 | |
| 17/06/2014 |
9.08
|
3,200 | 9.27 | 9.27 | 8.93 | 300 | 0 | 0.0 | |
| 16/06/2014 |
9.27
|
2,200 | 9.55 | 9.55 | 8.96 | 100 | 0 | 0.0 | |
| 13/06/2014 |
9.55
|
5,950 | 8.89 | 9.68 | 8.89 | 1,100 | 0 | 0.0 | |
| 12/06/2014 |
8.89
|
3,000 | 9.08 | 9.08 | 8.89 | 0 | 0 | 0 | |
| 11/06/2014 |
9.08
|
4,000 | 9.08 | 9.08 | 8.77 | 0 | 0 | 0 | |
| 10/06/2014 |
9.08
|
600 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 09/06/2014 |
9.08
|
4,700 | 9.36 | 9.52 | 9.08 | 500 | 0 | 0.0 | |
| 06/06/2014 |
9.36
|
1,300 | 8.96 | 9.55 | 9.08 | 0 | 0 | 0 | |
| 05/06/2014 |
8.96
|
7,800 | 9.58 | 9.58 | 8.77 | 0 | 2,000 | -0.1 | |
| 04/06/2014 |
9.58
|
4,200 | 10.21 | 10.21 | 9.58 | 1,000 | 0 | 0.0 | |
| 03/06/2014 |
10.21
|
1,600 | 10.27 | 10.27 | 9.87 | 100 | 0 | 0.0 | |
| 02/06/2014 |
10.27
|
3,200 | 10.34 | 10.34 | 10.02 | 100 | 0 | 0.0 | |
| 30/05/2014 |
10.34
|
7,800 | 10.34 | 10.49 | 9.90 | 3,700 | 0 | 0.1 | |
| 29/05/2014: Cổ tức tiền mặt tỉ lệ: 25% Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1) | |||||||||
| 29/05/2014 |
10.34
|
15,407 | 9.79 | 10.77 | 9.71 | 400 | 0 | 0.0 | |
| 28/05/2014 |
9.79
|
7,800 | 9.94 | 9.94 | 9.64 | 100 | 0 | 0.0 | |
| 27/05/2014 |
9.94
|
18,300 | 9.86 | 9.98 | 9.80 | 0 | 1,000 | -0.1 | |
| 26/05/2014 |
9.86
|
28,024 | 9.11 | 9.98 | 9.15 | 1,000 | 4,200 | -0.2 | |
| 23/05/2014 |
9.11
|
5,000 | 9.03 | 9.31 | 9.03 | 0 | 0 | 0 | |
| 22/05/2014 |
9.03
|
12,000 | 9.03 | 9.31 | 9.03 | 0 | 700 | -0.0 | |
| 21/05/2014 |
9.03
|
124 | 9.11 | 9.11 | 9.03 | 0 | 0 | 0 | |
| 20/05/2014 |
9.11
|
6,200 | 9.11 | 9.56 | 9.11 | 0 | 0 | 0 | |
| 19/05/2014 |
9.11
|
4,000 | 8.30 | 9.11 | 8.58 | 0 | 900 | -0.1 | |
| 16/05/2014 |
8.30
|
1,300 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 15/05/2014 |
8.30
|
1,300 | 8.30 | 8.43 | 8.13 | 900 | 0 | 0.0 | |
| 14/05/2014 |
8.30
|
2,950 | 8.42 | 8.42 | 8.30 | 1,000 | 0 | 0.1 | |
| 13/05/2014 |
8.42
|
344 | 7.84 | 8.42 | 8.42 | 100 | 0 | 0.0 | |
| 12/05/2014 |
7.84
|
8,630 | 8.37 | 8.66 | 7.84 | 300 | 0 | 0.0 | |
| 09/05/2014 |
8.37
|
1,661 | 8.30 | 8.72 | 8.37 | 0 | 0 | 0 | |
| 08/05/2014 |
8.30
|
3,900 | 8.88 | 8.88 | 8.28 | 0 | 200 | -0.0 | |
| 07/05/2014 |
8.88
|
2,800 | 9.05 | 9.18 | 8.88 | 0 | 0 | 0 | |
| 06/05/2014 |
9.05
|
3,900 | 9.31 | 9.31 | 8.93 | 100 | 0 | 0.0 | |
| 05/05/2014 |
9.31
|
2,190 | 9.31 | 9.31 | 8.97 | 100 | 0 | 0.0 | |
| 29/04/2014 |
9.31
|
300 | 9.25 | 9.31 | 9.18 | 200 | 0 | 0.0 | |
| 28/04/2014 |
9.25
|
4,279 | 9.64 | 9.64 | 8.73 | 3,100 | 0 | 0.2 | |
| 25/04/2014 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
| 24/04/2014 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
| 23/04/2014 |
9.64
|
600 | 9.32 | 9.64 | 9.03 | 0 | 0 | 0 | |
| 22/04/2014 |
9.32
|
4,490 | 9.49 | 9.49 | 9.03 | 0 | 3,700 | -0.2 | |
| 21/04/2014 |
9.49
|
100 | 9.58 | 9.58 | 9.49 | 0 | 0 | 0 | |
| 18/04/2014 |
9.58
|
2,800 | 9.64 | 9.64 | 9.49 | 0 | 1,600 | -0.1 | |
| 17/04/2014 |
9.64
|
3,295 | 9.77 | 9.77 | 8.97 | 0 | 400 | -0.0 | |
| 16/04/2014 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
| 15/04/2014 |
9.77
|
2,100 | 9.79 | 9.79 | 9.64 | 0 | 0 | 0 | |
| 14/04/2014 |
9.79
|
3,500 | 9.79 | 10.09 | 9.64 | 100 | 800 | -0.0 | |
| 11/04/2014 |
9.79
|
5,400 | 9.88 | 9.89 | 9.79 | 0 | 900 | -0.1 | |
| 10/04/2014 |
9.88
|
2,615 | 9.79 | 10.09 | 9.83 | 10 | 0 | 0.0 | |
| 08/04/2014 |
9.79
|
3,910 | 9.03 | 9.79 | 9.11 | 0 | 1,700 | -0.1 | |
| 07/04/2014 |
9.03
|
1,400 | 9.03 | 9.49 | 9.03 | 0 | 600 | -0.0 | |
| 04/04/2014 |
9.03
|
900 | 8.75 | 9.03 | 8.82 | 300 | 0 | 0.0 | |
| 03/04/2014 |
8.75
|
3,400 | 8.73 | 8.87 | 8.58 | 0 | 1,000 | -0.1 | |
| 02/04/2014 |
8.73
|
200 | 8.28 | 9.03 | 8.73 | 0 | 0 | 0 | |
| 01/04/2014 |
8.28
|
600 | 8.64 | 8.64 | 8.28 | 0 | 0 | 0 | |
| 31/03/2014 |
8.64
|
1,100 | 9.02 | 9.02 | 8.45 | 0 | 0 | 0 | |
| 28/03/2014 |
9.02
|
210 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 27/03/2014 |
9.02
|
212 | 9.02 | 9.02 | 8.73 | 0 | 100 | -0.0 | |
| 26/03/2014 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 25/03/2014 |
9.02
|
1,289 | 9.02 | 9.02 | 8.66 | 100 | 500 | -0.0 | |
| 24/03/2014 |
9.02
|
1,600 | 9.47 | 9.47 | 8.66 | 100 | 300 | -0.0 | |
| 21/03/2014 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
| 20/03/2014 |
9.47
|
4,521 | 9.14 | 9.47 | 9.03 | 0 | 0 | 0 | |
| 19/03/2014 |
9.14
|
13,600 | 8.36 | 9.18 | 8.42 | 0 | 600 | -0.0 | |
| 18/03/2014 |
8.36
|
2,000 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 17/03/2014 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 14/03/2014 |
8.36
|
300 | 8.36 | 8.36 | 8.28 | 100 | 0 | 0.0 | |
| 13/03/2014 |
8.36
|
400 | 8.28 | 8.36 | 8.24 | 100 | 0 | 0.0 | |
| 12/03/2014 |
8.28
|
1,800 | 8.45 | 8.45 | 8.28 | 0 | 800 | -0.0 | |