| 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) |
-8.10 | -12.07% | 26,400 | 0 | 0 |
59
67.90
64.40
|
|
2 tháng
(2026-01-19) |
-9 | -13.24% | 54,900 | -600 | -0.0 |
57.30
72
64.40
|
|
3 tháng
(2025-12-18) |
2.90 | 5.17% | 122,400 | -800 | -0.1 |
53.70
72
64.40
|
|
6 tháng
(2025-09-19) |
1.10 | 1.90% | 471,300 | -1,100 | -0.1 |
53.60
72
64.40
|
|
12 tháng
(2025-03-24) |
33.66 | 132.88% | 1,707,900 | 2,600 | -0.0 |
21.32
72
64.40
|
|
24 tháng
(2024-03-28) |
46.49 | 371.62% | 1,959,380 | 9,300 | 0.1 |
12.51
72
64.40
|
|
36 tháng
(2023-04-03) |
48.98 | 488.94% | 2,007,927 | 9,300 | 0.1 |
9.78
72
64.40
|
|
60 tháng
(2021-04-13) |
52.97 | 877.95% | 2,712,209 | 8,500 | 0.1 |
6.03
72
64.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/08/2014 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 01/08/2014 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 31/07/2014 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 30/07/2014 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 29/07/2014 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 28/07/2014 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 25/07/2014 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 24/07/2014 |
8.07
|
500 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 23/07/2014 |
8.07
|
500 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 22/07/2014 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 21/07/2014 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 18/07/2014 |
8.07
|
1,200 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 17/07/2014 |
8.07
|
100 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 16/07/2014 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 15/07/2014 |
8.07
|
500 | 8.30 | 8.30 | 8.07 | 0 | 0 | 0 | |
| 14/07/2014 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 11/07/2014 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 10/07/2014 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 09/07/2014 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 08/07/2014 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 07/07/2014 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 04/07/2014 |
8.30
|
500 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 03/07/2014 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 02/07/2014 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 01/07/2014 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 30/06/2014 |
8.30
|
400 | 8.52 | 8.52 | 8.30 | 0 | 0 | 0 | |
| 27/06/2014 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 26/06/2014 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 25/06/2014 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 24/06/2014 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 23/06/2014 |
8.52
|
200 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 20/06/2014 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 19/06/2014 |
8.52
|
400 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 18/06/2014 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 17/06/2014 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 16/06/2014 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 13/06/2014 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 12/06/2014 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 11/06/2014 |
8.52
|
500 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 10/06/2014 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 09/06/2014 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 06/06/2014 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 05/06/2014 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 04/06/2014 |
8.52
|
100 | 9.08 | 9.08 | 8.52 | 0 | 0 | 0 | |
| 03/06/2014 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 02/06/2014 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 30/05/2014 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 29/05/2014 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 28/05/2014 |
9.08
|
1,000 | 8.99 | 9.08 | 8.97 | 0 | 0 | 0 | |
| 27/05/2014 |
8.99
|
600 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 26/05/2014 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 23/05/2014 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 22/05/2014 |
8.99
|
400 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 21/05/2014 |
8.99
|
600 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 20/05/2014 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 19/05/2014 |
8.99
|
1,000 | 8.19 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 16/05/2014 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 15/05/2014 |
8.19
|
300 | 8.19 | 8.52 | 8.19 | 0 | 0 | 0 | |
| 14/05/2014: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
| 14/05/2014 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 13/05/2014 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 12/05/2014 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 09/05/2014 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 08/05/2014 |
8.19
|
300 | 9.03 | 9.03 | 8.19 | 0 | 0 | 0 | |
| 07/05/2014 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
| 06/05/2014 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
| 05/05/2014 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
| 29/04/2014 |
9.03
|
100 | 8.82 | 9.03 | 9.03 | 0 | 0 | 0 | |
| 28/04/2014 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 25/04/2014 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 24/04/2014 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 23/04/2014 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 22/04/2014 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 21/04/2014 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 18/04/2014 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 17/04/2014 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 16/04/2014 |
8.82
|
1,200 | 9.24 | 9.24 | 8.82 | 0 | 0 | 0 | |
| 15/04/2014 |
9.24
|
100 | 9.45 | 9.45 | 9.24 | 0 | 0 | 0 | |
| 14/04/2014 |
9.45
|
200 | 8.82 | 9.45 | 9.34 | 100 | 0 | 0.0 | |
| 11/04/2014 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 10/04/2014 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 08/04/2014 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 07/04/2014 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 04/04/2014 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 03/04/2014 |
8.82
|
3,000 | 8.67 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 02/04/2014 |
8.67
|
5,100 | 9.13 | 9.13 | 8.61 | 0 | 0 | 0 | |
| 01/04/2014 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
| 31/03/2014 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
| 28/03/2014 |
9.13
|
400 | 9.09 | 9.13 | 9.13 | 0 | 0 | 0 | |
| 27/03/2014 |
9.09
|
500 | 9.05 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 26/03/2014 |
9.05
|
300 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
| 25/03/2014 |
9.05
|
2,300 | 9.03 | 9.05 | 9.03 | 0 | 0 | 0 | |
| 24/03/2014 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
| 21/03/2014 |
9.03
|
3,000 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
| 20/03/2014 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
| 19/03/2014 |
9.03
|
1,000 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
| 18/03/2014 |
9.03
|
5,500 | 8.71 | 9.03 | 9.03 | 0 | 0 | 0 | |
| 17/03/2014 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 14/03/2014 |
8.71
|
9,200 | 8.71 | 8.71 | 8.69 | 0 | 0 | 0 | |
| 13/03/2014 |
8.71
|
100 | 9.45 | 9.45 | 8.71 | 0 | 0 | 0 | |
| 12/03/2014 |
9.45
|
3,800 | 9.66 | 9.76 | 9.45 | 0 | 0 | 0 | |