| 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) |
-0.70 | -1.95% | 31,100 | -1,500 | -0.1 |
34.95
36.50
35.70
|
|
2 tháng
(2026-01-19) |
-0.90 | -2.49% | 54,800 | -3,600 | -0.1 |
34.95
36.50
35.70
|
|
3 tháng
(2025-12-18) |
-1.70 | -4.61% | 99,000 | -2,900 | -0.1 |
34.95
36.90
35.70
|
|
6 tháng
(2025-09-19) |
-1.50 | -4.08% | 229,700 | -20,600 | -0.8 |
34.95
37.90
35.70
|
|
12 tháng
(2025-03-24) |
-2.05 | -5.50% | 1,039,700 | -435,300 | -16.2 |
34.95
39.80
35.70
|
|
24 tháng
(2024-03-28) |
-0.27 | -0.76% | 1,684,700 | -465,515 | -17.3 |
34.47
40.37
35.70
|
|
36 tháng
(2023-04-03) |
6.96 | 24.66% | 2,527,400 | -223,315 | -7.9 |
27.90
40.37
35.70
|
|
60 tháng
(2021-04-13) |
17.04 | 93.85% | 7,384,100 | 153,405 | 7.0 |
18.16
40.37
35.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/07/2014 |
8.40
|
2,200 | 8.52 | 8.52 | 8.23 | 100 | 0 | 0.0 | |
| 25/07/2014 |
8.52
|
570 | 8.72 | 8.80 | 8.52 | 0 | 0 | 0 | |
| 24/07/2014 |
8.72
|
7,150 | 8.60 | 8.92 | 8.60 | 20 | 0 | 0.0 | |
| 23/07/2014 |
8.60
|
3,710 | 8.60 | 8.72 | 8.60 | 0 | 0 | 0 | |
| 22/07/2014 |
8.60
|
6,830 | 8.68 | 8.76 | 8.60 | 0 | 0 | 0 | |
| 21/07/2014 |
8.68
|
3,160 | 8.76 | 8.76 | 8.44 | 0 | 0 | 0 | |
| 18/07/2014 |
8.76
|
4,000 | 8.76 | 8.84 | 8.68 | 0 | 0 | 0 | |
| 17/07/2014 |
8.76
|
810 | 8.76 | 8.76 | 8.72 | 0 | 0 | 0 | |
| 16/07/2014 |
8.76
|
210 | 8.72 | 8.76 | 8.76 | 0 | 0 | 0 | |
| 15/07/2014 |
8.72
|
9,180 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 14/07/2014 |
8.72
|
10,490 | 8.60 | 8.72 | 8.60 | 0 | 0 | 0 | |
| 11/07/2014 |
8.60
|
7,290 | 8.76 | 8.76 | 8.60 | 0 | 0 | 0 | |
| 10/07/2014 |
8.76
|
5,110 | 8.76 | 8.76 | 8.56 | 0 | 0 | 0 | |
| 09/07/2014 |
8.76
|
12,530 | 8.48 | 8.92 | 8.52 | 0 | 0 | 0 | |
| 08/07/2014 |
8.48
|
11,200 | 8.48 | 8.48 | 8.40 | 0 | 0 | 0 | |
| 07/07/2014 |
8.48
|
10,160 | 8.48 | 8.48 | 8.23 | 0 | 0 | 0 | |
| 04/07/2014 |
8.48
|
3,010 | 8.44 | 8.48 | 8.23 | 0 | 0 | 0 | |
| 03/07/2014 |
8.44
|
1,530 | 8.44 | 8.48 | 8.23 | 0 | 0 | 0 | |
| 02/07/2014 |
8.44
|
12,140 | 8.44 | 8.44 | 8.28 | 0 | 0 | 0 | |
| 01/07/2014 |
8.44
|
6,890 | 8.23 | 8.44 | 8.19 | 0 | 0 | 0 | |
| 30/06/2014 |
8.23
|
13,790 | 8.19 | 8.32 | 8.19 | 0 | 0 | 0 | |
| 27/06/2014 |
8.19
|
22,330 | 8.23 | 8.32 | 8.03 | 0 | 0 | 0 | |
| 26/06/2014 |
8.23
|
2,010 | 8.23 | 8.23 | 7.99 | 0 | 0 | 0 | |
| 25/06/2014 |
8.23
|
7,570 | 8.11 | 8.23 | 7.99 | 0 | 0 | 0 | |
| 24/06/2014 |
8.11
|
3,510 | 7.99 | 8.11 | 7.99 | 10 | 0 | 0.0 | |
| 23/06/2014 |
7.99
|
1,610 | 8.11 | 8.32 | 7.99 | 960 | 0 | 0.0 | |
| 20/06/2014 |
8.11
|
100 | 8.23 | 8.23 | 8.11 | 0 | 0 | 0 | |
| 19/06/2014 |
8.23
|
10,720 | 7.95 | 8.23 | 7.95 | 350 | 0 | 0.0 | |
| 18/06/2014 |
7.95
|
10,190 | 7.99 | 8.11 | 7.95 | 1,040 | 400 | 0.0 | |
| 17/06/2014 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 16/06/2014 |
7.99
|
8,620 | 7.91 | 7.99 | 7.91 | 0 | 0 | 0 | |
| 13/06/2014 |
7.91
|
1,420 | 7.87 | 7.91 | 7.83 | 0 | 0 | 0 | |
| 12/06/2014 |
7.87
|
3,410 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 11/06/2014 |
7.87
|
25,000 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 10/06/2014 |
7.87
|
28,200 | 7.87 | 7.91 | 7.87 | 0 | 0 | 0 | |
| 09/06/2014 |
7.87
|
76,170 | 7.87 | 7.91 | 7.83 | 0 | 0 | 0 | |
| 06/06/2014 |
7.87
|
60 | 7.91 | 7.91 | 7.83 | 20 | 0 | 0.0 | |
| 05/06/2014 |
7.91
|
2,680 | 7.91 | 7.91 | 7.79 | 0 | 1,550 | -0.0 | |
| 04/06/2014: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
| 04/06/2014 |
7.91
|
8,400 | 7.67 | 7.95 | 7.79 | 1,000 | 0 | 0.0 | |
| 03/06/2014 |
7.67
|
14,740 | 7.63 | 7.89 | 7.67 | 0 | 0 | 0 | |
| 02/06/2014 |
7.63
|
7,220 | 7.93 | 7.93 | 7.63 | 400 | 0 | 0.0 | |
| 30/05/2014 |
7.93
|
12,770 | 8.08 | 8.08 | 7.86 | 0 | 0 | 0 | |
| 29/05/2014 |
8.08
|
8,380 | 7.93 | 8.23 | 7.93 | 200 | 0 | 0.0 | |
| 28/05/2014 |
7.93
|
10,810 | 7.74 | 7.93 | 7.82 | 20 | 0 | 0.0 | |
| 27/05/2014 |
7.74
|
14,300 | 7.63 | 8.01 | 7.63 | 2,100 | 1,300 | 0.0 | |
| 26/05/2014 |
7.63
|
500 | 7.70 | 7.70 | 7.63 | 50 | 0 | 0.0 | |
| 23/05/2014 |
7.70
|
49,960 | 7.67 | 7.74 | 7.67 | 0 | 0 | 0 | |
| 22/05/2014 |
7.67
|
68,680 | 7.67 | 7.70 | 7.40 | 0 | 0 | 0 | |
| 21/05/2014 |
7.67
|
28,380 | 7.52 | 7.67 | 7.40 | 0 | 0 | 0 | |
| 20/05/2014 |
7.52
|
14,100 | 7.67 | 7.67 | 7.40 | 0 | 0 | 0 | |
| 19/05/2014 |
7.67
|
610 | 7.63 | 7.70 | 7.67 | 0 | 0 | 0 | |
| 16/05/2014 |
7.63
|
5,200 | 7.48 | 7.63 | 7.36 | 600 | 0 | 0.0 | |
| 15/05/2014 |
7.48
|
5,830 | 7.78 | 7.78 | 7.36 | 0 | 0 | 0 | |
| 14/05/2014 |
7.78
|
9,990 | 7.33 | 7.82 | 7.33 | 370 | 0 | 0.0 | |
| 13/05/2014 |
7.33
|
62,980 | 7.29 | 7.33 | 7.18 | 0 | 0 | 0 | |
| 12/05/2014 |
7.29
|
47,400 | 7.48 | 7.55 | 7.18 | 100 | 0 | 0.0 | |
| 09/05/2014 |
7.48
|
8,390 | 7.44 | 7.63 | 7.14 | 310 | 1,080 | -0.0 | |
| 08/05/2014 |
7.44
|
30,780 | 7.67 | 7.67 | 7.14 | 1,300 | 510 | 0.0 | |
| 07/05/2014 |
7.67
|
950 | 7.52 | 7.74 | 7.55 | 650 | 0 | 0.0 | |
| 06/05/2014 |
7.52
|
12,810 | 7.67 | 7.67 | 7.48 | 0 | 0 | 0 | |
| 05/05/2014 |
7.67
|
22,700 | 7.67 | 7.93 | 7.67 | 1,500 | 140 | 0.0 | |
| 29/04/2014 |
7.67
|
4,020 | 7.48 | 7.70 | 7.55 | 0 | 0 | 0 | |
| 28/04/2014 |
7.48
|
6,410 | 7.59 | 7.86 | 7.48 | 0 | 0 | 0 | |
| 25/04/2014 |
7.59
|
24,560 | 7.36 | 7.74 | 7.52 | 0 | 1,000 | -0.0 | |
| 24/04/2014 |
7.36
|
12,800 | 7.21 | 7.52 | 7.33 | 0 | 0 | 0 | |
| 23/04/2014 |
7.21
|
540 | 7.29 | 7.48 | 7.21 | 90 | 0 | 0.0 | |
| 22/04/2014 |
7.29
|
47,090 | 7.33 | 7.52 | 7.29 | 1,100 | 0 | 0.0 | |
| 21/04/2014 |
7.33
|
42,540 | 7.29 | 7.33 | 7.18 | 3,930 | 0 | 0.1 | |
| 18/04/2014 |
7.29
|
8,010 | 7.44 | 7.44 | 7.29 | 20 | 0 | 0.0 | |
| 17/04/2014 |
7.44
|
12,590 | 7.33 | 7.44 | 7.25 | 120 | 0 | 0.0 | |
| 16/04/2014 |
7.33
|
42,830 | 6.99 | 7.44 | 7.14 | 950 | 3,000 | -0.0 | |
| 15/04/2014 |
6.99
|
15,750 | 7.06 | 7.48 | 6.99 | 950 | 0 | 0.0 | |
| 14/04/2014 |
7.06
|
5,730 | 7.06 | 7.10 | 7.06 | 0 | 0 | 0 | |
| 11/04/2014 |
7.06
|
30,430 | 7.06 | 7.14 | 7.06 | 0 | 0 | 0 | |
| 10/04/2014 |
7.06
|
9,300 | 7.06 | 7.21 | 7.06 | 0 | 0 | 0 | |
| 08/04/2014 |
7.06
|
7,090 | 7.02 | 7.25 | 7.06 | 0 | 0 | 0 | |
| 07/04/2014 |
7.02
|
12,260 | 6.95 | 7.18 | 7.02 | 150 | 0 | 0.0 | |
| 04/04/2014 |
6.95
|
4,600 | 6.99 | 7.10 | 6.95 | 0 | 0 | 0 | |
| 03/04/2014 |
6.99
|
31,730 | 6.95 | 7.10 | 6.95 | 0 | 30,720 | -0.6 | |
| 02/04/2014 |
6.95
|
26,420 | 6.95 | 7.18 | 6.95 | 10 | 0 | 0.0 | |
| 01/04/2014 |
6.95
|
3,720 | 7.21 | 7.21 | 6.91 | 10 | 0 | 0.0 | |
| 31/03/2014 |
7.21
|
3,870 | 7.06 | 7.25 | 7.02 | 1,200 | 0 | 0.0 | |
| 28/03/2014 |
7.06
|
5,110 | 7.14 | 7.52 | 7.06 | 0 | 0 | 0 | |
| 27/03/2014 |
7.14
|
12,940 | 6.99 | 7.44 | 7.06 | 1,100 | 0 | 0.0 | |
| 26/03/2014 |
6.99
|
21,860 | 7.18 | 7.52 | 6.99 | 830 | 0 | 0.0 | |
| 25/03/2014 |
7.18
|
46,180 | 7.10 | 7.55 | 7.14 | 2,100 | 0 | 0.0 | |
| 24/03/2014 |
7.10
|
39,060 | 7.06 | 7.55 | 7.10 | 4,250 | 0 | 0.1 | |
| 21/03/2014 |
7.06
|
3,970 | 6.99 | 7.21 | 7.06 | 800 | 0 | 0.0 | |
| 20/03/2014 |
6.99
|
16,000 | 7.10 | 7.18 | 6.99 | 3,220 | 0 | 0.1 | |
| 19/03/2014 |
7.10
|
11,350 | 7.10 | 7.18 | 7.10 | 0 | 0 | 0 | |
| 18/03/2014 |
7.10
|
13,180 | 7.18 | 7.29 | 7.10 | 750 | 1,000 | -0.0 | |
| 17/03/2014 |
7.18
|
30 | 6.99 | 7.18 | 7.10 | 20 | 0 | 0.0 | |
| 14/03/2014 |
6.99
|
7,680 | 7.18 | 7.29 | 6.99 | 1,350 | 800 | 0.0 | |
| 13/03/2014 |
7.18
|
6,880 | 7.25 | 7.74 | 7.14 | 3,600 | 700 | 0.1 | |
| 12/03/2014 |
7.25
|
10,250 | 7.21 | 7.25 | 7.10 | 1,800 | 500 | 0.0 | |
| 11/03/2014 |
7.21
|
13,610 | 7.14 | 7.21 | 7.10 | 3,200 | 1,000 | 0.0 | |
| 10/03/2014 |
7.14
|
16,190 | 7.06 | 7.21 | 7.02 | 4,670 | 1,640 | 0.1 | |
| 07/03/2014 |
7.06
|
810 | 7.10 | 7.10 | 7.06 | 210 | 0 | 0.0 | |
| 06/03/2014 |
7.10
|
11,000 | 7.06 | 7.21 | 7.10 | 0 | 0 | 0 | |
| 05/03/2014 |
7.06
|
14,410 | 6.99 | 7.25 | 7.02 | 5,300 | 2,200 | 0.1 | |