| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-30) |
0.75 | 1.84% | 29,900 | 3,300 | 0.1 |
40.75
42.15
41.50
|
|
2 tháng
(2025-12-01) |
0.80 | 1.97% | 62,200 | 3,000 | 0.1 |
39.90
42.15
41.50
|
|
3 tháng
(2025-10-31) |
0.05 | 0.12% | 99,300 | 1,300 | 0.1 |
39.90
42.15
41.50
|
|
6 tháng
(2025-08-04) |
0.49 | 1.19% | 323,300 | 6,100 | 0.3 |
39.90
42.15
41.50
|
|
12 tháng
(2025-02-03) |
0 | 0% | 653,800 | -70,414 | -2.9 |
36.13
45.99
41.50
|
|
24 tháng
(2024-02-15) |
-0.96 | -2.27% | 1,883,000 | -277,295 | -13.8 |
36.13
52.40
41.50
|
|
36 tháng
(2023-02-14) |
4.67 | 12.67% | 5,332,400 | -1,283,272 | -68.0 |
31.62
52.40
41.50
|
|
60 tháng
(2021-02-24) |
21.57 | 108.21% | 29,712,400 | -907,118 | -40.3 |
19.93
74.03
41.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/06/2014 |
7.71
|
10 | 7.32 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 20/06/2014 |
7.32
|
640 | 7.21 | 7.32 | 7.21 | 440 | 630 | -0.0 | |
| 19/06/2014 |
7.21
|
100 | 7.21 | 7.21 | 7.21 | 100 | 100 | 0 | |
| 18/06/2014 |
7.21
|
2,420 | 7.73 | 7.73 | 7.21 | 750 | 240 | 0.0 | |
| 17/06/2014 |
7.73
|
3,700 | 7.73 | 7.73 | 7.73 | 0 | 200 | -0.0 | |
| 16/06/2014 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
| 13/06/2014 |
7.73
|
800 | 7.96 | 7.96 | 7.73 | 800 | 200 | 0.0 | |
| 12/06/2014 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 11/06/2014 |
7.96
|
450 | 8.14 | 8.14 | 7.96 | 450 | 0 | 0.0 | |
| 10/06/2014 |
8.14
|
10 | 7.62 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 09/06/2014: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 09/06/2014 |
7.62
|
10 | 7.14 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 06/06/2014 |
7.14
|
2,450 | 7.54 | 7.54 | 7.14 | 450 | 0 | 0.0 | |
| 05/06/2014 |
7.54
|
230 | 7.54 | 7.54 | 7.54 | 0 | 100 | -0.0 | |
| 04/06/2014 |
7.54
|
3,000 | 8.10 | 8.10 | 7.54 | 0 | 0 | 0 | |
| 03/06/2014 |
8.10
|
2,000 | 8.70 | 8.70 | 8.10 | 0 | 0 | 0 | |
| 02/06/2014 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 30/05/2014 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 29/05/2014 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 28/05/2014 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 27/05/2014 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 26/05/2014 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 23/05/2014 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 22/05/2014 |
8.70
|
10 | 8.15 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 21/05/2014 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 20/05/2014 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 19/05/2014 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 16/05/2014 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 15/05/2014 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 14/05/2014 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 13/05/2014 |
8.15
|
10 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 12/05/2014 |
8.15
|
810 | 7.66 | 8.15 | 7.68 | 800 | 10 | 0.0 | |
| 09/05/2014 |
7.66
|
1,990 | 7.16 | 7.66 | 7.66 | 0 | 0 | 0 | |
| 08/05/2014 |
7.16
|
10 | 6.70 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 07/05/2014 |
6.70
|
2,160 | 7.14 | 7.63 | 6.70 | 0 | 0 | 0 | |
| 06/05/2014 |
7.14
|
3,000 | 7.68 | 7.68 | 7.14 | 0 | 0 | 0 | |
| 05/05/2014 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 29/04/2014 |
7.68
|
2,150 | 8.24 | 8.24 | 7.68 | 0 | 0 | 0 | |
| 28/04/2014 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 25/04/2014 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 24/04/2014 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 23/04/2014 |
8.24
|
10 | 8.03 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 22/04/2014 |
8.03
|
20 | 8.03 | 8.03 | 7.48 | 0 | 0 | 0 | |
| 21/04/2014 |
8.03
|
700 | 8.26 | 8.26 | 8.03 | 700 | 0 | 0.0 | |
| 18/04/2014 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 17/04/2014 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 16/04/2014 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 15/04/2014 |
8.26
|
500 | 8.26 | 8.26 | 7.70 | 0 | 0 | 0 | |
| 14/04/2014 |
8.26
|
720 | 7.81 | 8.26 | 7.32 | 600 | 0 | 0.0 | |
| 11/04/2014 |
7.81
|
120 | 7.34 | 7.81 | 7.37 | 0 | 0 | 0 | |
| 10/04/2014 |
7.34
|
4,610 | 6.87 | 7.34 | 7.34 | 0 | 0 | 0 | |
| 08/04/2014 |
6.87
|
2,020 | 7.39 | 7.81 | 6.87 | 0 | 0 | 0 | |
| 07/04/2014 |
7.39
|
1,970 | 7.81 | 7.92 | 7.39 | 0 | 0 | 0 | |
| 04/04/2014 |
7.81
|
2,000 | 7.37 | 7.81 | 7.81 | 2,000 | 0 | 0.1 | |
| 03/04/2014 |
7.37
|
80 | 7.14 | 7.37 | 7.12 | 10 | 70 | -0.0 | |
| 02/04/2014 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
| 01/04/2014 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
| 31/03/2014 |
7.14
|
10 | 7.50 | 7.50 | 7.14 | 64,000 | 0 | 2.0 | |
| 28/03/2014 |
7.50
|
2,870 | 8.03 | 8.03 | 7.50 | 240 | 0 | 0.0 | |
| 27/03/2014 |
8.03
|
10 | 7.92 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 26/03/2014 |
7.92
|
2,990 | 7.70 | 7.92 | 7.92 | 2,990 | 0 | 0.1 | |
| 25/03/2014 |
7.70
|
30 | 7.72 | 7.72 | 7.70 | 30 | 0 | 0.0 | |
| 24/03/2014 |
7.72
|
1,010 | 7.70 | 7.72 | 7.70 | 10 | 0 | 0.0 | |
| 21/03/2014 |
7.70
|
2,000 | 7.28 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 20/03/2014 |
7.28
|
4,470 | 7.81 | 7.81 | 7.28 | 0 | 0 | 0 | |
| 19/03/2014 |
7.81
|
2,000 | 8.03 | 8.03 | 7.81 | 0 | 0 | 0 | |
| 18/03/2014 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 17/03/2014 |
8.03
|
1,000 | 8.15 | 8.15 | 8.03 | 0 | 0 | 0 | |
| 14/03/2014 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 13/03/2014 |
8.15
|
7,630 | 8.01 | 8.15 | 7.59 | 0 | 7,420 | -0.3 | |
| 12/03/2014 |
8.01
|
1,150 | 7.81 | 8.03 | 8.01 | 30 | 30 | 0 | |
| 11/03/2014 |
7.81
|
1,480 | 8.03 | 8.03 | 7.48 | 0 | 10 | -0.0 | |
| 10/03/2014 |
8.03
|
650 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 07/03/2014 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 06/03/2014 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 05/03/2014 |
8.03
|
550 | 7.81 | 8.03 | 8.03 | 50 | 0 | 0.0 | |
| 04/03/2014 |
7.81
|
1,000 | 7.81 | 7.81 | 7.81 | 0 | 500 | -0.0 | |
| 03/03/2014 |
7.81
|
1,030 | 7.81 | 7.81 | 7.70 | 50 | 0 | 0.0 | |
| 28/02/2014 |
7.81
|
2,050 | 7.70 | 7.81 | 7.59 | 0 | 500 | -0.0 | |
| 27/02/2014 |
7.70
|
3,950 | 7.70 | 7.70 | 7.48 | 0 | 2,670 | -0.1 | |
| 26/02/2014 |
7.70
|
2,760 | 8.12 | 8.12 | 7.57 | 0 | 0 | 0 | |
| 25/02/2014 |
8.12
|
640 | 8.03 | 8.12 | 8.03 | 0 | 0 | 0 | |
| 24/02/2014 |
8.03
|
520 | 8.12 | 8.12 | 7.57 | 0 | 0 | 0 | |
| 21/02/2014 |
8.12
|
2,760 | 7.81 | 8.15 | 7.28 | 2,680 | 240 | 0.1 | |
| 20/02/2014 |
7.81
|
10 | 7.66 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 19/02/2014 |
7.66
|
1,120 | 7.63 | 8.15 | 7.66 | 1,050 | 0 | 0.0 | |
| 18/02/2014 |
7.63
|
820 | 7.14 | 7.63 | 7.14 | 310 | 0 | 0.0 | |
| 17/02/2014 |
7.14
|
510 | 7.21 | 7.70 | 7.14 | 500 | 0 | 0.0 | |
| 14/02/2014 |
7.21
|
17,450 | 7.14 | 7.21 | 7.16 | 4,080 | 14,610 | -0.3 | |
| 13/02/2014 |
7.14
|
28,990 | 7.16 | 7.21 | 7.14 | 2,860 | 25,860 | -0.7 | |
| 12/02/2014 |
7.16
|
1,620 | 6.70 | 7.16 | 7.16 | 940 | 0 | 0.0 | |
| 11/02/2014 |
6.70
|
410 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 10/02/2014 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 07/02/2014 |
6.70
|
10 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 06/02/2014 |
6.70
|
8,000 | 6.70 | 6.70 | 6.70 | 0 | 8,000 | -0.2 | |
| 27/01/2014 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 24/01/2014 |
6.70
|
10 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 23/01/2014 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 22/01/2014 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 21/01/2014 |
6.70
|
120 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 20/01/2014 |
6.70
|
10 | 6.43 | 6.70 | 6.70 | 0 | 0 | 0 | |