| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-2.10 | -4.05% | 4,945,300 | 202,400 | 10.5 |
49.80
54.80
50.20
|
|
2 tháng
(2026-01-12) |
-0.60 | -1.19% | 11,954,400 | -38,000 | -2.7 |
49.80
55
50.20
|
|
3 tháng
(2025-12-15) |
-3 | -5.68% | 18,304,200 | -99,200 | -6.6 |
48.90
55
50.20
|
|
6 tháng
(2025-09-15) |
0.26 | 0.52% | 37,119,600 | -754,400 | -42.8 |
45.88
61.71
50.20
|
|
12 tháng
(2025-03-18) |
-1.94 | -3.75% | 79,416,400 | -8,046,115 | -354.0 |
37.23
61.71
50.20
|
|
24 tháng
(2024-03-25) |
11.78 | 31% | 129,585,400 | -5,023,044 | -188.4 |
35.77
61.71
50.20
|
|
36 tháng
(2023-03-29) |
13.09 | 35.65% | 146,774,900 | -4,068,919 | -126.6 |
34.82
61.71
50.20
|
|
60 tháng
(2021-04-08) |
24.63 | 97.85% | 219,805,300 | -7,969,358 | -325.6 |
23.09
61.71
50.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/07/2014 |
7.52
|
50 | 7.52 | 7.52 | 7.52 | 50 | 0 | 0.0 | |
| 28/07/2014 |
7.52
|
500 | 7.61 | 7.61 | 7.52 | 500 | 0 | 0.0 | |
| 25/07/2014 |
7.61
|
2,930 | 7.52 | 7.70 | 7.44 | 2,250 | 0 | 0.1 | |
| 24/07/2014 |
7.52
|
20 | 7.52 | 7.52 | 7.52 | 20 | 0 | 0.0 | |
| 23/07/2014 |
7.52
|
100 | 7.84 | 7.84 | 7.52 | 0 | 0 | 0 | |
| 22/07/2014 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 21/07/2014 |
7.84
|
10 | 7.70 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 18/07/2014 |
7.70
|
950 | 7.70 | 7.70 | 7.35 | 0 | 0 | 0 | |
| 17/07/2014 |
7.70
|
30 | 7.70 | 7.70 | 7.52 | 20 | 0 | 0.0 | |
| 16/07/2014 |
7.70
|
2,470 | 7.52 | 7.70 | 7.35 | 2,450 | 0 | 0.1 | |
| 15/07/2014 |
7.52
|
210 | 7.35 | 7.52 | 7.35 | 110 | 0 | 0.0 | |
| 14/07/2014 |
7.35
|
970 | 7.35 | 7.35 | 7.35 | 870 | 0 | 0.0 | |
| 11/07/2014 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 10/07/2014 |
7.35
|
1,020 | 7.26 | 7.35 | 7.17 | 1,020 | 0 | 0.0 | |
| 09/07/2014 |
7.26
|
410 | 7.26 | 7.31 | 7.26 | 0 | 0 | 0 | |
| 08/07/2014 |
7.26
|
380 | 7.26 | 7.26 | 7.17 | 20 | 0 | 0.0 | |
| 07/07/2014 |
7.26
|
20 | 7.17 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 04/07/2014 |
7.17
|
2,010 | 7.07 | 7.17 | 7.12 | 2,000 | 0 | 0.1 | |
| 03/07/2014 |
7.07
|
5,160 | 6.70 | 7.16 | 7.00 | 370 | 3,200 | -0.1 | |
| 02/07/2014 |
6.70
|
15,010 | 7.16 | 7.16 | 6.70 | 15,000 | 9,480 | 0.2 | |
| 01/07/2014 |
7.16
|
170 | 7.17 | 7.17 | 7.16 | 0 | 0 | 0 | |
| 30/06/2014 |
7.17
|
20 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
| 27/06/2014 |
7.17
|
100 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
| 26/06/2014 |
7.17
|
20 | 7.14 | 7.17 | 7.17 | 20 | 0 | 0.0 | |
| 25/06/2014 |
7.14
|
5,160 | 6.95 | 7.14 | 6.96 | 5,130 | 0 | 0.2 | |
| 24/06/2014 |
6.95
|
180 | 6.96 | 7.14 | 6.95 | 0 | 0 | 0 | |
| 23/06/2014 |
6.96
|
420 | 6.96 | 6.96 | 6.91 | 0 | 0 | 0 | |
| 20/06/2014 |
6.96
|
10 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 19/06/2014 |
6.96
|
860 | 6.96 | 6.96 | 6.49 | 340 | 0 | 0.0 | |
| 18/06/2014 |
6.96
|
220 | 6.96 | 6.96 | 6.86 | 30 | 0 | 0.0 | |
| 17/06/2014 |
6.96
|
540 | 7.00 | 7.00 | 6.96 | 500 | 0 | 0.0 | |
| 16/06/2014 |
7.00
|
300 | 7.07 | 7.07 | 7.00 | 0 | 0 | 0 | |
| 13/06/2014 |
7.07
|
40 | 7.17 | 7.17 | 7.00 | 10 | 0 | 0.0 | |
| 12/06/2014 |
7.17
|
10 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
| 11/06/2014 |
7.17
|
830 | 7.33 | 7.80 | 7.17 | 130 | 0 | 0.0 | |
| 10/06/2014: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 10/06/2014 |
7.33
|
10 | 6.89 | 7.33 | 7.33 | 0 | 10 | -0.0 | |
| 09/06/2014 |
6.89
|
430 | 6.81 | 6.89 | 6.74 | 0 | 0 | 0 | |
| 06/06/2014 |
6.81
|
210 | 6.91 | 6.91 | 6.75 | 0 | 0 | 0 | |
| 05/06/2014 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
| 04/06/2014 |
6.91
|
630 | 6.98 | 7.05 | 6.56 | 0 | 100 | -0.0 | |
| 03/06/2014 |
6.98
|
530 | 6.98 | 7.24 | 6.91 | 0 | 0 | 0 | |
| 02/06/2014 |
6.98
|
200 | 7.07 | 7.07 | 6.58 | 20 | 110 | -0.0 | |
| 30/05/2014 |
7.07
|
860 | 6.98 | 7.07 | 6.86 | 160 | 70 | 0.0 | |
| 29/05/2014 |
6.98
|
3,610 | 7.19 | 7.19 | 6.69 | 0 | 2,600 | -0.1 | |
| 28/05/2014 |
7.19
|
3,870 | 7.43 | 7.43 | 6.91 | 450 | 1,840 | -0.1 | |
| 27/05/2014 |
7.43
|
2,670 | 7.36 | 7.67 | 6.86 | 1,260 | 820 | 0.0 | |
| 26/05/2014 |
7.36
|
1,580 | 7.43 | 7.43 | 6.91 | 30 | 1,340 | -0.1 | |
| 23/05/2014 |
7.43
|
2,040 | 7.57 | 7.74 | 7.05 | 20 | 1,500 | -0.1 | |
| 22/05/2014 |
7.57
|
1,220 | 7.57 | 7.74 | 7.05 | 20 | 30 | -0.0 | |
| 21/05/2014 |
7.57
|
360 | 7.65 | 7.65 | 7.12 | 0 | 260 | -0.0 | |
| 20/05/2014 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 19/05/2014 |
7.65
|
10 | 7.57 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 16/05/2014 |
7.57
|
80 | 7.58 | 7.64 | 7.24 | 20 | 0 | 0.0 | |
| 15/05/2014 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 14/05/2014 |
7.58
|
150 | 7.60 | 7.60 | 7.08 | 30 | 100 | -0.0 | |
| 13/05/2014 |
7.60
|
40 | 7.67 | 7.76 | 7.13 | 10 | 20 | -0.0 | |
| 12/05/2014 |
7.67
|
360 | 7.77 | 7.77 | 7.24 | 0 | 220 | -0.0 | |
| 09/05/2014 |
7.77
|
30 | 7.69 | 7.77 | 7.62 | 0 | 0 | 0 | |
| 08/05/2014 |
7.69
|
110 | 7.77 | 7.77 | 7.24 | 80 | 0 | 0.0 | |
| 07/05/2014 |
7.77
|
920 | 7.83 | 7.83 | 7.29 | 320 | 340 | -0.0 | |
| 06/05/2014 |
7.83
|
1,780 | 7.86 | 7.88 | 7.32 | 0 | 1,530 | -0.1 | |
| 05/05/2014 |
7.86
|
10 | 7.76 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 29/04/2014 |
7.76
|
1,050 | 7.51 | 7.76 | 7.43 | 1,050 | 10 | 0.0 | |
| 28/04/2014 |
7.51
|
220 | 7.74 | 7.74 | 7.26 | 120 | 0 | 0.0 | |
| 25/04/2014 |
7.74
|
40 | 7.26 | 7.74 | 7.43 | 0 | 0 | 0 | |
| 24/04/2014 |
7.26
|
490 | 7.77 | 7.77 | 7.26 | 0 | 0 | 0 | |
| 23/04/2014 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 22/04/2014 |
7.77
|
210 | 7.95 | 7.95 | 7.39 | 20 | 0 | 0.0 | |
| 21/04/2014 |
7.95
|
300 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 18/04/2014 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 17/04/2014 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 16/04/2014 |
7.95
|
6,580 | 7.77 | 7.95 | 7.74 | 6,580 | 0 | 0.3 | |
| 15/04/2014 |
7.77
|
100 | 7.77 | 7.77 | 7.77 | 100 | 0 | 0.0 | |
| 14/04/2014 |
7.77
|
70 | 7.95 | 7.95 | 7.51 | 30 | 0 | 0.0 | |
| 11/04/2014 |
7.95
|
1,230 | 7.95 | 7.95 | 7.39 | 80 | 0 | 0.0 | |
| 10/04/2014 |
7.95
|
730 | 8.03 | 8.03 | 7.48 | 0 | 0 | 0 | |
| 08/04/2014 |
8.03
|
1,730 | 8.03 | 8.08 | 7.51 | 0 | 0 | 0 | |
| 07/04/2014 |
8.03
|
1,480 | 8.10 | 8.10 | 7.55 | 0 | 0 | 0 | |
| 04/04/2014 |
8.10
|
27,990 | 7.70 | 8.10 | 7.48 | 27,940 | 0 | 1.3 | |
| 03/04/2014 |
7.70
|
210 | 7.74 | 7.84 | 7.43 | 20 | 0 | 0.0 | |
| 02/04/2014 |
7.74
|
60 | 7.76 | 7.76 | 7.60 | 30 | 0 | 0.0 | |
| 01/04/2014 |
7.76
|
70 | 7.81 | 7.81 | 7.76 | 0 | 0 | 0 | |
| 31/03/2014 |
7.81
|
29,050 | 7.34 | 7.84 | 7.03 | 28,850 | 0 | 1.3 | |
| 28/03/2014 |
7.34
|
320 | 7.41 | 7.41 | 7.08 | 20 | 0 | 0.0 | |
| 27/03/2014 |
7.41
|
4,230 | 7.69 | 7.69 | 7.15 | 20 | 0 | 0.0 | |
| 26/03/2014 |
7.69
|
10 | 7.60 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 25/03/2014 |
7.60
|
90 | 7.60 | 7.60 | 7.17 | 60 | 0 | 0.0 | |
| 24/03/2014 |
7.60
|
1,090 | 7.77 | 7.91 | 7.34 | 560 | 400 | 0.0 | |
| 21/03/2014 |
7.77
|
830 | 7.74 | 7.77 | 7.65 | 170 | 0 | 0.0 | |
| 20/03/2014 |
7.74
|
4,950 | 7.51 | 7.74 | 7.51 | 70 | 0 | 0.0 | |
| 19/03/2014 |
7.51
|
440 | 7.95 | 7.95 | 7.51 | 0 | 0 | 0 | |
| 18/03/2014 |
7.95
|
1,820 | 8.12 | 8.45 | 7.57 | 120 | 0 | 0.0 | |
| 17/03/2014 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 14/03/2014 |
8.12
|
2,460 | 8.03 | 8.21 | 7.51 | 10 | 0 | 0.0 | |
| 13/03/2014 |
8.03
|
500 | 7.74 | 8.12 | 7.95 | 110 | 0 | 0.0 | |
| 12/03/2014 |
7.74
|
4,300 | 8.29 | 8.29 | 7.74 | 0 | 2,160 | -0.1 | |
| 11/03/2014 |
8.29
|
340 | 8.46 | 8.46 | 8.21 | 0 | 10 | -0.0 | |
| 10/03/2014 |
8.46
|
1,220 | 8.62 | 8.62 | 8.03 | 720 | 0 | 0.0 | |
| 07/03/2014 |
8.62
|
1,080 | 8.46 | 8.64 | 7.89 | 0 | 0 | 0 | |
| 06/03/2014 |
8.46
|
4,230 | 8.36 | 8.46 | 7.81 | 10 | 0 | 0.0 | |