| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
7.80 | 13.88% | 22,019,800 | 281,700 | 24.8 |
56.20
68.10
62.70
|
|
2 tháng
(2025-12-01) |
8.80 | 15.94% | 27,884,800 | 642,500 | 45.2 |
54.50
68.10
62.70
|
|
3 tháng
(2025-10-30) |
7.50 | 13.27% | 31,724,800 | 622,300 | 44.0 |
54
68.10
62.70
|
|
6 tháng
(2025-08-01) |
2.89 | 4.73% | 58,447,200 | -1,316,300 | -74.8 |
48.65
68.10
62.70
|
|
12 tháng
(2025-02-03) |
12.95 | 25.36% | 152,609,100 | -4,940,772 | -212.1 |
39.88
68.10
62.70
|
|
24 tháng
(2024-02-15) |
13.98 | 27.94% | 232,894,300 | -2,443,841 | -61.5 |
39.88
68.10
62.70
|
|
36 tháng
(2023-02-13) |
27.90 | 77.30% | 346,470,400 | 1,326,312 | 102.4 |
34.58
68.10
62.70
|
|
60 tháng
(2021-02-23) |
14.41 | 29.07% | 699,004,400 | -21,814 | -58.1 |
28.07
74.65
62.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 20/06/2014 |
8.05
|
12,480 | 8.11 | 8.32 | 8.05 | 150 | 0 | 0.0 | |
| 19/06/2014 |
8.11
|
220 | 8.14 | 8.17 | 8.08 | 140 | 0 | 0.0 | |
| 18/06/2014 |
8.14
|
5,600 | 8.14 | 8.26 | 8.08 | 10 | 0 | 0.0 | |
| 17/06/2014 |
8.14
|
5,030 | 8.11 | 8.17 | 8.11 | 0 | 0 | 0 | |
| 16/06/2014 |
8.11
|
12,450 | 8.08 | 8.26 | 8.11 | 0 | 5,600 | -0.2 | |
| 13/06/2014 |
8.08
|
7,540 | 8.08 | 8.08 | 8.05 | 0 | 1,400 | -0.0 | |
| 12/06/2014 |
8.08
|
2,920 | 8.17 | 8.17 | 8.05 | 0 | 0 | 0 | |
| 11/06/2014 |
8.17
|
5,640 | 8.26 | 8.32 | 8.08 | 0 | 1,100 | -0.0 | |
| 10/06/2014 |
8.26
|
18,160 | 8.23 | 8.32 | 8.05 | 0 | 1,900 | -0.1 | |
| 09/06/2014 |
8.23
|
7,210 | 8.20 | 8.38 | 8.23 | 0 | 0 | 0 | |
| 06/06/2014 |
8.20
|
1,900 | 8.26 | 8.26 | 8.17 | 0 | 0 | 0 | |
| 05/06/2014 |
8.26
|
7,180 | 8.29 | 8.41 | 7.90 | 0 | 0 | 0 | |
| 04/06/2014 |
8.29
|
5,650 | 8.17 | 8.29 | 8.05 | 0 | 0 | 0 | |
| 03/06/2014 |
8.17
|
1,130 | 8.05 | 8.17 | 7.96 | 0 | 0 | 0 | |
| 02/06/2014 |
8.05
|
1,370 | 8.02 | 8.32 | 7.79 | 0 | 1,000 | -0.0 | |
| 30/05/2014 |
8.02
|
7,700 | 8.32 | 8.32 | 8.02 | 0 | 0 | 0 | |
| 29/05/2014 |
8.32
|
7,700 | 8.32 | 8.50 | 8.32 | 440 | 0 | 0.0 | |
| 28/05/2014 |
8.32
|
4,220 | 8.32 | 8.32 | 8.02 | 0 | 0 | 0 | |
| 27/05/2014 |
8.32
|
8,590 | 8.62 | 8.62 | 8.05 | 560 | 590 | -0.0 | |
| 26/05/2014: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 26/05/2014 |
8.62
|
6,310 | 8.17 | 8.62 | 8.38 | 2,800 | 0 | 0.1 | |
| 23/05/2014 |
8.17
|
8,440 | 8.00 | 8.17 | 7.75 | 0 | 0 | 0 | |
| 22/05/2014 |
8.00
|
210 | 8.00 | 8.00 | 7.89 | 0 | 10 | -0.0 | |
| 21/05/2014 |
8.00
|
3,590 | 8.00 | 8.03 | 7.78 | 0 | 0 | 0 | |
| 20/05/2014 |
8.00
|
8,300 | 7.89 | 8.00 | 7.75 | 0 | 5,200 | -0.1 | |
| 19/05/2014 |
7.89
|
8,550 | 7.89 | 7.97 | 7.69 | 0 | 0 | 0 | |
| 16/05/2014 |
7.89
|
80 | 8.12 | 8.12 | 7.89 | 0 | 0 | 0 | |
| 15/05/2014 |
8.12
|
3,830 | 7.75 | 8.12 | 7.72 | 0 | 0 | 0 | |
| 14/05/2014 |
7.75
|
2,360 | 7.89 | 8.31 | 7.50 | 1,880 | 0 | 0.1 | |
| 13/05/2014 |
7.89
|
7,950 | 7.66 | 7.89 | 7.72 | 0 | 0 | 0 | |
| 12/05/2014 |
7.66
|
6,320 | 7.97 | 8.17 | 7.66 | 0 | 0 | 0 | |
| 09/05/2014 |
7.97
|
7,510 | 7.50 | 8.00 | 7.86 | 0 | 0 | 0 | |
| 08/05/2014 |
7.50
|
42,850 | 7.92 | 7.92 | 7.47 | 0 | 20,000 | -0.5 | |
| 07/05/2014 |
7.92
|
20 | 7.92 | 8.14 | 7.92 | 0 | 0 | 0 | |
| 06/05/2014 |
7.92
|
4,020 | 8.17 | 8.71 | 7.92 | 0 | 0 | 0 | |
| 05/05/2014 |
8.17
|
100 | 8.40 | 8.40 | 8.17 | 0 | 0 | 0 | |
| 29/04/2014 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 28/04/2014 |
8.40
|
2,570 | 8.17 | 8.57 | 8.14 | 500 | 0 | 0.0 | |
| 25/04/2014 |
8.17
|
1,510 | 8.03 | 8.17 | 8.06 | 0 | 0 | 0 | |
| 24/04/2014 |
8.03
|
7,500 | 8.03 | 8.14 | 7.89 | 0 | 1,010 | -0.0 | |
| 23/04/2014 |
8.03
|
4,610 | 8.31 | 8.31 | 7.89 | 0 | 0 | 0 | |
| 22/04/2014 |
8.31
|
8,750 | 7.86 | 8.40 | 7.86 | 0 | 4,500 | -0.1 | |
| 21/04/2014 |
7.86
|
10,240 | 7.89 | 8.42 | 7.83 | 1,010 | 6,620 | -0.2 | |
| 18/04/2014 |
7.89
|
10,500 | 8.17 | 8.73 | 7.89 | 0 | 6,300 | -0.2 | |
| 17/04/2014 |
8.17
|
26,590 | 8.31 | 8.31 | 8.17 | 0 | 18,400 | -0.5 | |
| 16/04/2014 |
8.31
|
2,670 | 8.31 | 8.31 | 8.31 | 2,000 | 0 | 0.1 | |
| 15/04/2014 |
8.31
|
7,490 | 8.40 | 8.40 | 8.31 | 0 | 6,990 | -0.2 | |
| 14/04/2014 |
8.40
|
1,880 | 8.45 | 8.79 | 8.37 | 700 | 360 | 0.0 | |
| 11/04/2014 |
8.45
|
3,230 | 8.45 | 8.45 | 8.45 | 0 | 640 | -0.0 | |
| 10/04/2014 |
8.45
|
19,610 | 8.57 | 8.57 | 8.45 | 0 | 4,180 | -0.1 | |
| 08/04/2014 |
8.57
|
11,230 | 8.57 | 8.57 | 8.48 | 0 | 2,400 | -0.1 | |
| 07/04/2014 |
8.57
|
6,420 | 8.62 | 8.62 | 8.45 | 580 | 0 | 0.0 | |
| 04/04/2014 |
8.62
|
5,670 | 8.57 | 8.62 | 8.45 | 0 | 400 | -0.0 | |
| 03/04/2014 |
8.57
|
12,070 | 8.59 | 8.59 | 8.31 | 0 | 0 | 0 | |
| 02/04/2014 |
8.59
|
6,300 | 8.73 | 8.73 | 8.48 | 0 | 4,000 | -0.1 | |
| 01/04/2014 |
8.73
|
14,900 | 8.76 | 8.79 | 8.73 | 0 | 6,590 | -0.2 | |
| 31/03/2014 |
8.76
|
21,660 | 8.71 | 8.76 | 8.62 | 100 | 5,000 | -0.2 | |
| 28/03/2014 |
8.71
|
8,710 | 8.71 | 8.71 | 8.62 | 500 | 2,000 | -0.0 | |
| 27/03/2014 |
8.71
|
6,200 | 8.76 | 8.88 | 8.59 | 0 | 0 | 0 | |
| 26/03/2014 |
8.76
|
19,960 | 8.82 | 8.88 | 8.73 | 300 | 0 | 0.0 | |
| 25/03/2014 |
8.82
|
13,970 | 8.82 | 8.88 | 8.73 | 0 | 1,000 | -0.0 | |
| 24/03/2014 |
8.82
|
14,180 | 8.71 | 8.82 | 8.68 | 1,500 | 1,500 | 0 | |
| 21/03/2014 |
8.71
|
11,550 | 8.65 | 8.73 | 8.65 | 3,000 | 3,000 | 0 | |
| 20/03/2014 |
8.65
|
26,210 | 8.73 | 8.73 | 8.65 | 0 | 0 | 0 | |
| 19/03/2014 |
8.73
|
5,140 | 8.73 | 8.73 | 8.59 | 0 | 0 | 0 | |
| 18/03/2014 |
8.73
|
21,610 | 8.88 | 8.88 | 8.68 | 0 | 0 | 0 | |
| 17/03/2014 |
8.88
|
4,860 | 8.88 | 8.88 | 8.34 | 0 | 3,000 | -0.1 | |
| 14/03/2014 |
8.88
|
1,680 | 8.68 | 8.88 | 8.68 | 0 | 0 | 0 | |
| 13/03/2014 |
8.68
|
7,010 | 8.90 | 8.90 | 8.68 | 500 | 500 | -0.0 | |
| 12/03/2014 |
8.90
|
1,220 | 8.82 | 8.99 | 8.82 | 700 | 0 | 0.0 | |
| 11/03/2014 |
8.82
|
12,740 | 8.88 | 8.88 | 8.73 | 0 | 4,200 | -0.1 | |
| 10/03/2014 |
8.88
|
11,760 | 8.88 | 8.88 | 8.45 | 2,000 | 0 | 0.1 | |
| 07/03/2014 |
8.88
|
6,030 | 8.73 | 8.88 | 8.73 | 0 | 0 | 0 | |
| 06/03/2014 |
8.73
|
9,400 | 8.79 | 8.79 | 8.71 | 0 | 0 | 0 | |
| 05/03/2014 |
8.79
|
17,150 | 8.82 | 8.99 | 8.45 | 0 | 0 | 0 | |
| 04/03/2014 |
8.82
|
6,880 | 8.96 | 8.96 | 8.73 | 0 | 0 | 0 | |
| 03/03/2014 |
8.96
|
2,390 | 8.93 | 8.96 | 8.73 | 0 | 0 | 0 | |
| 28/02/2014 |
8.93
|
8,330 | 8.90 | 8.93 | 8.88 | 0 | 5,000 | -0.2 | |
| 27/02/2014 |
8.90
|
12,470 | 8.96 | 8.96 | 8.88 | 0 | 0 | 0 | |
| 26/02/2014 |
8.96
|
11,810 | 8.99 | 8.99 | 8.73 | 0 | 0 | 0 | |
| 25/02/2014 |
8.99
|
5,510 | 9.02 | 9.02 | 8.88 | 0 | 0 | 0 | |
| 24/02/2014 |
9.02
|
9,320 | 8.90 | 9.02 | 8.31 | 0 | 0 | 0 | |
| 21/02/2014 |
8.90
|
10,700 | 8.90 | 9.02 | 8.62 | 0 | 0 | 0 | |
| 20/02/2014 |
8.90
|
5,460 | 9.04 | 9.04 | 8.88 | 0 | 0 | 0 | |
| 19/02/2014 |
9.04
|
26,530 | 8.88 | 9.04 | 8.88 | 400 | 0 | 0.0 | |
| 18/02/2014 |
8.88
|
4,190 | 8.88 | 8.96 | 8.85 | 490 | 300 | 0.0 | |
| 17/02/2014 |
8.88
|
14,520 | 8.90 | 8.99 | 8.73 | 0 | 0 | 0 | |
| 14/02/2014 |
8.90
|
6,040 | 8.82 | 9.02 | 8.88 | 100 | 0 | 0.0 | |
| 13/02/2014 |
8.82
|
9,280 | 8.79 | 8.88 | 8.62 | 150 | 0 | 0.0 | |
| 12/02/2014 |
8.79
|
8,710 | 8.88 | 8.88 | 8.68 | 0 | 0 | 0 | |
| 11/02/2014 |
8.88
|
5,400 | 8.79 | 9.02 | 8.73 | 0 | 0 | 0 | |
| 10/02/2014 |
8.79
|
2,060 | 8.73 | 8.79 | 8.76 | 0 | 0 | 0 | |
| 07/02/2014 |
8.73
|
1,010 | 8.62 | 9.13 | 8.73 | 0 | 0 | 0 | |
| 06/02/2014 |
8.62
|
30 | 8.88 | 8.88 | 8.62 | 0 | 30 | -0.0 | |
| 27/01/2014 |
8.88
|
20,200 | 8.96 | 8.96 | 8.88 | 17,700 | 10,000 | 0.2 | |
| 24/01/2014 |
8.96
|
10,900 | 8.85 | 8.96 | 8.85 | 10,800 | 0 | 0.3 | |
| 23/01/2014 |
8.85
|
13,370 | 8.85 | 8.85 | 8.68 | 13,360 | 0 | 0.4 | |
| 22/01/2014 |
8.85
|
7,660 | 8.73 | 8.88 | 8.76 | 7,210 | 0 | 0.2 | |
| 21/01/2014 |
8.73
|
5,950 | 8.68 | 8.73 | 8.71 | 1,540 | 910 | 0.0 | |
| 20/01/2014 |
8.68
|
20,430 | 8.73 | 8.73 | 8.59 | 0 | 0 | 0 | |
| 17/01/2014 |
8.73
|
3,850 | 8.73 | 8.73 | 8.73 | 34,060 | 33,060 | 0.0 | |