| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
1.50 | 9.80% | 3,000 | -500 | 0 |
15.30
18.40
18.40
|
|
2 tháng
(2026-04-20) |
-2.95 | -14.96% | 3,700 | -500 | 0 |
15.30
19.75
18.40
|
|
3 tháng
(2026-03-23) |
1.50 | 9.80% | 6,900 | -500 | -0.0 |
15.30
24.11
18.40
|
|
6 tháng
(2025-12-22) |
-4.12 | -19.68% | 9,800 | -1,100 | -0.0 |
15.30
24.11
18.40
|
|
12 tháng
(2025-06-24) |
-0.63 | -3.62% | 14,800 | -700 | -0.0 |
15.30
24.98
18.40
|
|
24 tháng
(2024-07-01) |
-1.63 | -8.87% | 70,184 | -1,000 | -0.0 |
15.30
24.98
18.40
|
|
36 tháng
(2023-07-05) |
4.29 | 34.31% | 111,016 | -1,000 | -0.0 |
12.51
24.98
18.40
|
|
60 tháng
(2021-07-15) |
0.39 | 2.38% | 1,434,824 | -800 | 0.0 |
12.51
24.98
18.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/11/2014 |
8.92
|
1,100 | 8.92 | 9.82 | 8.92 | 100 | 100 | 0 | |
| 04/11/2014 |
8.92
|
1,500 | 9.66 | 9.66 | 8.92 | 1,500 | 0 | 0.0 | |
| 03/11/2014 |
9.66
|
600 | 9.87 | 9.87 | 8.92 | 600 | 100 | 0.0 | |
| 31/10/2014 |
9.87
|
100 | 8.98 | 9.87 | 9.87 | 100 | 0 | 0.0 | |
| 30/10/2014 |
8.98
|
500 | 8.19 | 8.98 | 8.66 | 500 | 0 | 0.0 | |
| 29/10/2014 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 28/10/2014 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 27/10/2014 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 24/10/2014 |
8.19
|
100 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 23/10/2014 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 22/10/2014 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 21/10/2014 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 20/10/2014 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 17/10/2014 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 3,100 | 0 | 0.0 | |
| 16/10/2014 |
8.19
|
4,600 | 8.14 | 8.24 | 8.14 | 3,100 | 0 | 0.0 | |
| 15/10/2014 |
8.14
|
2,500 | 8.14 | 8.14 | 8.03 | 1,000 | 0 | 0.0 | |
| 14/10/2014 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 13/10/2014 |
8.14
|
2,000 | 7.93 | 8.14 | 8.03 | 0 | 0 | 0 | |
| 10/10/2014 |
7.93
|
200 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 09/10/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 08/10/2014 |
7.93
|
500 | 7.87 | 7.93 | 7.93 | 500 | 0 | 0.0 | |
| 07/10/2014 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 06/10/2014 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 03/10/2014 |
7.87
|
1,900 | 7.93 | 7.93 | 7.87 | 0 | 0 | 0 | |
| 02/10/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 01/10/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 30/09/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 29/09/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 26/09/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 25/09/2014 |
7.93
|
400 | 8.66 | 8.66 | 7.87 | 0 | 0 | 0 | |
| 24/09/2014 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
| 23/09/2014 |
8.66
|
100 | 8.19 | 8.66 | 8.66 | 100 | 0 | 0.0 | |
| 22/09/2014 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 19/09/2014 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 18/09/2014 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 17/09/2014 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 16/09/2014 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 15/09/2014 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 12/09/2014: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
| 12/09/2014 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 11/09/2014 |
8.19
|
1,000 | 8.29 | 8.29 | 8.19 | 0 | 0 | 0 | |
| 10/09/2014 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 09/09/2014 |
8.29
|
4,200 | 8.59 | 8.59 | 8.19 | 0 | 1,200 | -0.0 | |
| 08/09/2014 |
8.59
|
100 | 8.49 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 05/09/2014 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 04/09/2014 |
8.49
|
2,200 | 8.59 | 8.59 | 8.44 | 0 | 700 | -0.0 | |
| 03/09/2014 |
8.59
|
6,300 | 8.29 | 8.59 | 8.39 | 2,000 | 0 | 0.0 | |
| 29/08/2014 |
8.29
|
700 | 8.14 | 8.29 | 8.14 | 0 | 0 | 0 | |
| 28/08/2014 |
8.14
|
5,000 | 8.04 | 8.14 | 8.09 | 0 | 0 | 0 | |
| 27/08/2014 |
8.04
|
300 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 26/08/2014 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 25/08/2014 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 22/08/2014 |
8.04
|
1,000 | 7.99 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 21/08/2014 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 20/08/2014 |
7.99
|
5,700 | 7.54 | 7.99 | 7.74 | 0 | 0 | 0 | |
| 19/08/2014 |
7.54
|
4,700 | 7.79 | 7.79 | 7.54 | 0 | 4,700 | -0.1 | |
| 18/08/2014 |
7.79
|
3,500 | 7.54 | 8.24 | 7.54 | 3,300 | 2,000 | 0.0 | |
| 15/08/2014 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
| 14/08/2014 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
| 13/08/2014 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
| 12/08/2014 |
7.54
|
13,600 | 7.25 | 7.74 | 7.44 | 0 | 0 | 0 | |
| 11/08/2014 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 08/08/2014 |
7.25
|
100 | 7.94 | 7.94 | 7.25 | 0 | 0 | 0 | |
| 07/08/2014 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 06/08/2014 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 05/08/2014 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 04/08/2014 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 01/08/2014 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 31/07/2014 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 30/07/2014 |
7.94
|
100 | 7.44 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 29/07/2014 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 28/07/2014 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 25/07/2014 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 24/07/2014 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 23/07/2014 |
7.44
|
2,000 | 7.49 | 7.49 | 7.44 | 0 | 0 | 0 | |
| 22/07/2014 |
7.49
|
100 | 8.24 | 8.24 | 7.49 | 0 | 0 | 0 | |
| 21/07/2014 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 18/07/2014 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 17/07/2014 |
8.24
|
400 | 7.74 | 8.24 | 8.24 | 400 | 0 | 0.0 | |
| 16/07/2014 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 15/07/2014 |
7.74
|
100 | 7.05 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 14/07/2014 |
7.05
|
2,200 | 7.00 | 7.69 | 7.05 | 0 | 0 | 0 | |
| 11/07/2014 |
7.00
|
100 | 7.69 | 7.69 | 7.00 | 0 | 0 | 0 | |
| 10/07/2014 |
7.69
|
7,000 | 7.00 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 09/07/2014 |
7.00
|
100 | 7.44 | 7.44 | 7.00 | 0 | 0 | 0 | |
| 08/07/2014 |
7.44
|
600 | 7.94 | 7.94 | 7.44 | 600 | 0 | 0.0 | |
| 07/07/2014 |
7.94
|
10,300 | 8.19 | 8.19 | 7.40 | 3,000 | 0 | 0.0 | |
| 04/07/2014 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 03/07/2014 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 02/07/2014 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 01/07/2014 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 30/06/2014 |
8.19
|
100 | 9.08 | 9.08 | 8.19 | 0 | 0 | 0 | |
| 27/06/2014 |
9.08
|
100 | 10.08 | 10.08 | 9.08 | 0 | 0 | 0 | |
| 26/06/2014 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 | |
| 25/06/2014 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 | |
| 24/06/2014 |
10.08
|
100 | 9.18 | 10.08 | 10.08 | 100 | 100 | 0 | |
| 23/06/2014 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
| 20/06/2014 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
| 19/06/2014 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
| 18/06/2014 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
| 17/06/2014 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |