| 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) |
-1.10 | -2.26% | 107,900 | -100 | -0.0 |
46.80
52
49.90
|
|
2 tháng
(2026-01-16) |
-2.60 | -5.19% | 161,000 | -100 | -0.0 |
46.80
52
49.90
|
|
3 tháng
(2025-12-17) |
-1.50 | -3.06% | 216,000 | -100 | -0.0 |
46.80
52.30
49.90
|
|
6 tháng
(2025-09-18) |
6 | 14.46% | 705,000 | -100 | -0.0 |
41.50
53.80
49.90
|
|
12 tháng
(2025-03-24) |
21.62 | 83.53% | 954,300 | -1,700 | -0.1 |
22.80
53.80
49.90
|
|
24 tháng
(2024-03-27) |
18.28 | 62.54% | 1,386,800 | -7,000 | -0.2 |
22.80
53.80
49.90
|
|
36 tháng
(2023-04-03) |
26.89 | 130.46% | 2,838,200 | -9,800 | -0.1 |
16.49
53.80
49.90
|
|
60 tháng
(2021-04-12) |
29.04 | 157.27% | 11,143,500 | -3,623 | -0.1 |
14.08
53.80
49.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/07/2014 |
8.11
|
74,110 | 8.11 | 8.19 | 8.00 | 0 | 0 | 0 | |
| 28/07/2014 |
8.11
|
92,300 | 8.50 | 8.50 | 7.96 | 0 | 0 | 0 | |
| 25/07/2014 |
8.50
|
88,640 | 8.58 | 8.61 | 8.50 | 0 | 0 | 0 | |
| 24/07/2014 |
8.58
|
47,600 | 8.69 | 8.69 | 8.58 | 0 | 0 | 0 | |
| 23/07/2014 |
8.69
|
40,480 | 8.61 | 8.69 | 8.58 | 0 | 0 | 0 | |
| 22/07/2014 |
8.61
|
101,800 | 8.58 | 8.69 | 8.50 | 5,800 | 0 | 0.1 | |
| 21/07/2014 |
8.58
|
132,280 | 8.88 | 8.88 | 8.54 | 0 | 0 | 0 | |
| 18/07/2014 |
8.88
|
138,560 | 8.92 | 9.08 | 8.88 | 500 | 0 | 0.0 | |
| 17/07/2014 |
8.92
|
147,370 | 8.88 | 8.96 | 8.85 | 500 | 0 | 0.0 | |
| 16/07/2014 |
8.88
|
122,900 | 9.15 | 9.23 | 8.88 | 0 | 0 | 0 | |
| 15/07/2014 |
9.15
|
123,100 | 9.12 | 9.27 | 9.12 | 200 | 0 | 0.0 | |
| 14/07/2014 |
9.12
|
480,430 | 8.65 | 9.23 | 8.65 | 0 | 0 | 0 | |
| 11/07/2014 |
8.65
|
135,420 | 8.50 | 8.65 | 8.42 | 0 | 0 | 0 | |
| 10/07/2014 |
8.50
|
145,980 | 8.69 | 8.69 | 8.50 | 0 | 0 | 0 | |
| 09/07/2014 |
8.69
|
73,160 | 8.65 | 8.73 | 8.65 | 0 | 0 | 0 | |
| 08/07/2014 |
8.65
|
128,680 | 8.65 | 8.73 | 8.54 | 0 | 0 | 0 | |
| 07/07/2014 |
8.65
|
203,600 | 8.77 | 8.85 | 8.65 | 0 | 0 | 0 | |
| 04/07/2014 |
8.77
|
204,670 | 8.77 | 8.81 | 8.65 | 0 | 0 | 0 | |
| 03/07/2014 |
8.77
|
203,810 | 8.85 | 9.00 | 8.69 | 0 | 0 | 0 | |
| 02/07/2014 |
8.85
|
362,650 | 8.50 | 8.96 | 8.54 | 25,000 | 0 | 0.6 | |
| 01/07/2014 |
8.50
|
605,400 | 8.34 | 8.77 | 8.38 | 0 | 0 | 0 | |
| 30/06/2014 |
8.34
|
235,890 | 7.80 | 8.34 | 7.84 | 0 | 0 | 0 | |
| 27/06/2014 |
7.80
|
18,410 | 7.80 | 7.80 | 7.73 | 0 | 0 | 0 | |
| 26/06/2014 |
7.80
|
132,250 | 7.57 | 7.84 | 7.61 | 0 | 0 | 0 | |
| 25/06/2014 |
7.57
|
60,490 | 7.42 | 7.61 | 7.42 | 0 | 0 | 0 | |
| 24/06/2014 |
7.42
|
25,780 | 7.53 | 7.53 | 7.42 | 0 | 0 | 0 | |
| 23/06/2014 |
7.53
|
2,100 | 7.49 | 7.57 | 7.53 | 0 | 0 | 0 | |
| 20/06/2014 |
7.49
|
9,690 | 7.49 | 7.53 | 7.38 | 0 | 0 | 0 | |
| 19/06/2014 |
7.49
|
27,410 | 7.57 | 7.57 | 7.42 | 0 | 0 | 0 | |
| 18/06/2014 |
7.57
|
30,670 | 7.57 | 7.61 | 7.49 | 200 | 0 | 0.0 | |
| 17/06/2014 |
7.57
|
15,610 | 7.49 | 7.57 | 7.49 | 0 | 0 | 0 | |
| 16/06/2014 |
7.49
|
21,120 | 7.53 | 7.61 | 7.38 | 0 | 2,500 | -0.0 | |
| 13/06/2014 |
7.53
|
48,640 | 7.45 | 7.57 | 7.42 | 0 | 3,100 | -0.1 | |
| 12/06/2014 |
7.45
|
12,460 | 7.45 | 7.53 | 7.38 | 0 | 0 | 0 | |
| 11/06/2014 |
7.45
|
28,030 | 7.38 | 7.53 | 7.34 | 0 | 2,500 | -0.0 | |
| 10/06/2014 |
7.38
|
25,830 | 7.49 | 7.57 | 7.38 | 0 | 4,100 | -0.1 | |
| 09/06/2014 |
7.49
|
36,830 | 7.53 | 7.73 | 7.49 | 0 | 0 | 0 | |
| 06/06/2014 |
7.53
|
11,110 | 7.38 | 7.53 | 7.45 | 0 | 0 | 0 | |
| 05/06/2014 |
7.38
|
29,930 | 7.34 | 7.69 | 7.18 | 0 | 0 | 0 | |
| 04/06/2014 |
7.34
|
51,490 | 7.80 | 7.80 | 7.34 | 1,000 | 0 | 0.0 | |
| 03/06/2014: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 03/06/2014 |
7.80
|
30,620 | 7.80 | 7.92 | 7.61 | 0 | 0 | 0 | |
| 02/06/2014 |
7.80
|
72,320 | 7.84 | 7.91 | 7.73 | 0 | 0 | 0 | |
| 30/05/2014 |
7.84
|
106,920 | 7.80 | 7.84 | 7.70 | 19,200 | 0 | 0.4 | |
| 29/05/2014 |
7.80
|
97,910 | 7.87 | 7.91 | 7.80 | 500 | 0 | 0.0 | |
| 28/05/2014 |
7.87
|
129,580 | 7.73 | 7.91 | 7.73 | 3,900 | 0 | 0.1 | |
| 27/05/2014 |
7.73
|
140,970 | 7.59 | 7.73 | 7.63 | 2,350 | 0 | 0.1 | |
| 26/05/2014 |
7.59
|
98,410 | 7.56 | 7.63 | 7.56 | 1,000 | 0 | 0.0 | |
| 23/05/2014 |
7.56
|
30,590 | 7.52 | 7.59 | 7.45 | 4,630 | 0 | 0.1 | |
| 22/05/2014 |
7.52
|
157,670 | 7.59 | 7.59 | 7.45 | 0 | 0 | 0 | |
| 21/05/2014 |
7.59
|
156,850 | 7.63 | 7.73 | 7.45 | 0 | 1,500 | -0.0 | |
| 20/05/2014 |
7.63
|
98,090 | 7.21 | 7.70 | 7.13 | 0 | 0 | 0 | |
| 19/05/2014 |
7.21
|
183,260 | 6.75 | 7.21 | 6.99 | 0 | 0 | 0 | |
| 16/05/2014 |
6.75
|
44,180 | 6.47 | 6.75 | 6.40 | 1,500 | 0 | 0.0 | |
| 15/05/2014 |
6.47
|
173,570 | 6.82 | 6.92 | 6.43 | 0 | 0 | 0 | |
| 14/05/2014 |
6.82
|
34,050 | 6.47 | 6.85 | 6.47 | 0 | 0 | 0 | |
| 13/05/2014 |
6.47
|
181,410 | 6.61 | 6.75 | 6.43 | 0 | 0 | 0 | |
| 12/05/2014 |
6.61
|
469,880 | 7.10 | 7.10 | 6.61 | 0 | 0 | 0 | |
| 09/05/2014 |
7.10
|
216,650 | 7.10 | 7.21 | 6.78 | 0 | 6,500 | -0.1 | |
| 08/05/2014 |
7.10
|
291,180 | 7.63 | 7.63 | 7.10 | 0 | 0 | 0 | |
| 07/05/2014 |
7.63
|
18,530 | 7.42 | 7.87 | 7.49 | 5,400 | 0 | 0.1 | |
| 06/05/2014 |
7.42
|
134,560 | 7.73 | 7.73 | 7.21 | 80 | 0 | 0.0 | |
| 05/05/2014 |
7.73
|
43,230 | 8.01 | 8.05 | 7.66 | 420 | 0 | 0.0 | |
| 29/04/2014 |
8.01
|
49,910 | 7.94 | 8.08 | 7.80 | 0 | 0 | 0 | |
| 28/04/2014 |
7.94
|
54,440 | 8.26 | 8.40 | 7.87 | 800 | 5,340 | -0.1 | |
| 25/04/2014 |
8.26
|
24,520 | 8.19 | 8.58 | 8.26 | 0 | 0 | 0 | |
| 24/04/2014 |
8.19
|
14,910 | 8.19 | 8.19 | 8.01 | 500 | 0 | 0.0 | |
| 23/04/2014 |
8.19
|
8,520 | 8.15 | 8.22 | 8.05 | 0 | 30 | -0.0 | |
| 22/04/2014 |
8.15
|
48,690 | 8.01 | 8.15 | 7.91 | 0 | 0 | 0 | |
| 21/04/2014 |
8.01
|
27,510 | 8.15 | 8.26 | 7.87 | 0 | 900 | -0.0 | |
| 18/04/2014 |
8.15
|
31,330 | 8.54 | 8.54 | 8.15 | 0 | 2,000 | -0.0 | |
| 17/04/2014 |
8.54
|
27,580 | 8.54 | 8.58 | 8.51 | 0 | 0 | 0 | |
| 16/04/2014 |
8.54
|
157,440 | 8.65 | 8.65 | 8.26 | 0 | 2,000 | -0.0 | |
| 15/04/2014 |
8.65
|
34,510 | 8.79 | 8.86 | 8.58 | 0 | 0 | 0 | |
| 14/04/2014 |
8.79
|
32,370 | 8.86 | 8.86 | 8.72 | 0 | 2,000 | -0.1 | |
| 11/04/2014 |
8.86
|
52,160 | 8.89 | 8.93 | 8.82 | 0 | 2,000 | -0.1 | |
| 10/04/2014 |
8.89
|
31,730 | 8.96 | 9.00 | 8.86 | 0 | 2,200 | -0.1 | |
| 08/04/2014 |
8.96
|
120,890 | 8.82 | 8.96 | 8.82 | 0 | 0 | 0 | |
| 07/04/2014 |
8.82
|
86,400 | 8.75 | 8.86 | 8.75 | 4,040 | 0 | 0.1 | |
| 04/04/2014 |
8.75
|
17,260 | 8.79 | 8.89 | 8.61 | 2,000 | 0 | 0.1 | |
| 03/04/2014 |
8.79
|
46,920 | 8.61 | 8.89 | 8.54 | 0 | 0 | 0 | |
| 02/04/2014 |
8.61
|
125,020 | 8.79 | 8.79 | 8.44 | 3,000 | 3,000 | 0 | |
| 01/04/2014 |
8.79
|
53,650 | 8.82 | 8.86 | 8.51 | 1,000 | 0 | 0.0 | |
| 31/03/2014 |
8.82
|
100,350 | 8.89 | 9.07 | 8.79 | 3,500 | 6,300 | -0.1 | |
| 28/03/2014 |
8.89
|
94,140 | 8.96 | 9.00 | 8.79 | 5,000 | 0 | 0.1 | |
| 27/03/2014 |
8.96
|
149,420 | 9.00 | 9.10 | 8.72 | 10 | 0 | 0.0 | |
| 26/03/2014 |
9.00
|
146,360 | 9.10 | 9.14 | 8.96 | 0 | 0 | 0 | |
| 25/03/2014 |
9.10
|
352,790 | 9.07 | 9.31 | 9.00 | 0 | 0 | 0 | |
| 24/03/2014 |
9.07
|
199,990 | 9.10 | 9.17 | 9.03 | 0 | 0 | 0 | |
| 21/03/2014 |
9.10
|
319,900 | 8.96 | 9.10 | 8.82 | 41,000 | 0 | 1.1 | |
| 20/03/2014 |
8.96
|
324,830 | 9.03 | 9.07 | 8.61 | 8,360 | 0 | 0.2 | |
| 19/03/2014 |
9.03
|
397,800 | 9.03 | 9.07 | 8.79 | 0 | 70,000 | -1.8 | |
| 18/03/2014 |
9.03
|
175,640 | 8.96 | 9.10 | 8.96 | 0 | 0 | 0 | |
| 17/03/2014 |
8.96
|
320,350 | 9.00 | 9.14 | 8.96 | 5,000 | 0 | 0.1 | |
| 14/03/2014 |
9.00
|
340,310 | 9.10 | 9.17 | 8.96 | 74,230 | 0 | 1.9 | |
| 13/03/2014 |
9.10
|
39,680 | 9.00 | 9.10 | 8.89 | 0 | 0 | 0 | |
| 12/03/2014 |
9.00
|
226,320 | 9.03 | 9.24 | 9.00 | 0 | 0 | 0 | |
| 11/03/2014 |
9.03
|
287,590 | 8.72 | 9.17 | 8.72 | 17,000 | 1,460 | 0.4 | |
| 10/03/2014 |
8.72
|
82,560 | 8.68 | 8.75 | 8.65 | 0 | 0 | 0 | |
| 07/03/2014 |
8.68
|
89,650 | 8.72 | 8.72 | 8.61 | 0 | 0 | 0 | |
| 06/03/2014 |
8.72
|
58,600 | 8.68 | 8.72 | 8.54 | 0 | 0 | 0 | |