| 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) |
-0.85 | -2.06% | 14,100 | 1,500 | 0.1 |
40.50
41.35
41
|
|
2 tháng
(2026-01-19) |
-0.04 | -0.10% | 32,500 | 4,800 | 0.2 |
40.50
41.50
41
|
|
3 tháng
(2025-12-19) |
1.09 | 2.76% | 54,400 | 4,800 | 0.2 |
39.41
41.50
41
|
|
6 tháng
(2025-09-22) |
0.68 | 1.70% | 235,600 | 5,400 | 0.2 |
39.12
41.50
41
|
|
12 tháng
(2025-03-24) |
0.01 | 0.01% | 631,800 | -62,636 | -2.6 |
35.42
42.70
41
|
|
24 tháng
(2024-03-29) |
-8.22 | -16.87% | 1,672,100 | -273,962 | -13.6 |
35.42
51.37
41
|
|
36 tháng
(2023-04-04) |
5.48 | 15.64% | 5,025,400 | -1,118,375 | -57.0 |
31
51.37
41
|
|
60 tháng
(2021-04-14) |
12.88 | 46.62% | 26,254,900 | -889,618 | -39.3 |
22
72.58
41
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/08/2014 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 01/08/2014 |
7.78
|
10 | 7.58 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 31/07/2014 |
7.58
|
410 | 7.27 | 7.58 | 7.27 | 0 | 0 | 0 | |
| 30/07/2014 |
7.27
|
3,940 | 7.80 | 7.80 | 7.27 | 1,000 | 0 | 0.0 | |
| 29/07/2014 |
7.80
|
20 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 28/07/2014 |
7.80
|
690 | 7.76 | 7.80 | 7.22 | 0 | 0 | 0 | |
| 25/07/2014 |
7.76
|
320 | 7.36 | 7.76 | 7.25 | 0 | 0 | 0 | |
| 24/07/2014 |
7.36
|
14,020 | 6.91 | 7.36 | 6.96 | 44,000 | 14,000 | 1.0 | |
| 23/07/2014 |
6.91
|
60 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
| 22/07/2014 |
6.91
|
6,010 | 6.91 | 6.91 | 6.91 | 0 | 6,000 | -0.2 | |
| 21/07/2014 |
6.91
|
6,470 | 7.43 | 7.43 | 6.91 | 58,000 | 64,300 | -0.2 | |
| 18/07/2014 |
7.43
|
130 | 7.98 | 7.98 | 7.43 | 0 | 20 | -0.0 | |
| 17/07/2014 |
7.98
|
1,520 | 8.01 | 8.01 | 7.45 | 0 | 0 | 0 | |
| 16/07/2014 |
8.01
|
1,930 | 7.69 | 8.01 | 7.36 | 10 | 0 | 0.0 | |
| 15/07/2014 |
7.69
|
170 | 7.25 | 7.69 | 6.80 | 0 | 0 | 0 | |
| 14/07/2014 |
7.25
|
1,010 | 7.47 | 7.47 | 7.02 | 1,000 | 0 | 0.0 | |
| 11/07/2014 |
7.47
|
290 | 7.54 | 7.54 | 7.02 | 0 | 0 | 0 | |
| 10/07/2014 |
7.54
|
1,850 | 7.07 | 7.54 | 7.07 | 1,760 | 1,840 | -0.0 | |
| 09/07/2014 |
7.07
|
120 | 7.56 | 7.56 | 7.07 | 56,000 | 56,000 | 0 | |
| 08/07/2014 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 07/07/2014 |
7.56
|
10 | 7.07 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 04/07/2014 |
7.07
|
20 | 7.56 | 7.78 | 7.07 | 0 | 0 | 0 | |
| 03/07/2014 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 02/07/2014 |
7.56
|
250 | 7.14 | 7.56 | 7.14 | 40,446 | 40,446 | 0 | |
| 01/07/2014 |
7.14
|
30 | 7.14 | 7.14 | 6.71 | 0 | 0 | 0 | |
| 30/06/2014 |
7.14
|
900 | 7.34 | 7.54 | 7.14 | 600 | 0 | 0.0 | |
| 27/06/2014 |
7.34
|
15,270 | 7.87 | 8.41 | 7.34 | 970 | 0 | 0.0 | |
| 26/06/2014 |
7.87
|
10 | 8.45 | 8.45 | 7.87 | 0 | 0 | 0 | |
| 25/06/2014 |
8.45
|
15,020 | 8.07 | 8.45 | 7.51 | 0 | 0 | 0 | |
| 24/06/2014 |
8.07
|
120 | 7.56 | 8.07 | 7.47 | 0 | 0 | 0 | |
| 23/06/2014 |
7.56
|
10 | 7.18 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 20/06/2014 |
7.18
|
640 | 7.07 | 7.18 | 7.07 | 440 | 630 | -0.0 | |
| 19/06/2014 |
7.07
|
100 | 7.07 | 7.07 | 7.07 | 100 | 100 | 0 | |
| 18/06/2014 |
7.07
|
2,420 | 7.58 | 7.58 | 7.07 | 750 | 240 | 0.0 | |
| 17/06/2014 |
7.58
|
3,700 | 7.58 | 7.58 | 7.58 | 0 | 200 | -0.0 | |
| 16/06/2014 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 13/06/2014 |
7.58
|
800 | 7.80 | 7.80 | 7.58 | 800 | 200 | 0.0 | |
| 12/06/2014 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 11/06/2014 |
7.80
|
450 | 7.98 | 7.98 | 7.80 | 450 | 0 | 0.0 | |
| 10/06/2014 |
7.98
|
10 | 7.47 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 09/06/2014: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 09/06/2014 |
7.47
|
10 | 7.00 | 7.47 | 7.47 | 0 | 0 | 0 | |
| 06/06/2014 |
7.00
|
2,450 | 7.40 | 7.40 | 7.00 | 450 | 0 | 0.0 | |
| 05/06/2014 |
7.40
|
230 | 7.40 | 7.40 | 7.40 | 0 | 100 | -0.0 | |
| 04/06/2014 |
7.40
|
3,000 | 7.94 | 7.94 | 7.40 | 0 | 0 | 0 | |
| 03/06/2014 |
7.94
|
2,000 | 8.53 | 8.53 | 7.94 | 0 | 0 | 0 | |
| 02/06/2014 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 30/05/2014 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 29/05/2014 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 28/05/2014 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 27/05/2014 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 26/05/2014 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 23/05/2014 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 22/05/2014 |
8.53
|
10 | 7.99 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 21/05/2014 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 20/05/2014 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 19/05/2014 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 16/05/2014 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 15/05/2014 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 14/05/2014 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 13/05/2014 |
7.99
|
10 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 12/05/2014 |
7.99
|
810 | 7.51 | 7.99 | 7.53 | 800 | 10 | 0.0 | |
| 09/05/2014 |
7.51
|
1,990 | 7.02 | 7.51 | 7.51 | 0 | 0 | 0 | |
| 08/05/2014 |
7.02
|
10 | 6.56 | 7.02 | 7.02 | 0 | 0 | 0 | |
| 07/05/2014 |
6.56
|
2,160 | 7.00 | 7.48 | 6.56 | 0 | 0 | 0 | |
| 06/05/2014 |
7.00
|
3,000 | 7.53 | 7.53 | 7.00 | 0 | 0 | 0 | |
| 05/05/2014 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
| 29/04/2014 |
7.53
|
2,150 | 8.07 | 8.07 | 7.53 | 0 | 0 | 0 | |
| 28/04/2014 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 25/04/2014 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 24/04/2014 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 23/04/2014 |
8.07
|
10 | 7.88 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 22/04/2014 |
7.88
|
20 | 7.88 | 7.88 | 7.33 | 0 | 0 | 0 | |
| 21/04/2014 |
7.88
|
700 | 8.10 | 8.10 | 7.88 | 700 | 0 | 0.0 | |
| 18/04/2014 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 17/04/2014 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 16/04/2014 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 15/04/2014 |
8.10
|
500 | 8.10 | 8.10 | 7.55 | 0 | 0 | 0 | |
| 14/04/2014 |
8.10
|
720 | 7.66 | 8.10 | 7.18 | 600 | 0 | 0.0 | |
| 11/04/2014 |
7.66
|
120 | 7.20 | 7.66 | 7.22 | 0 | 0 | 0 | |
| 10/04/2014 |
7.20
|
4,610 | 6.74 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 08/04/2014 |
6.74
|
2,020 | 7.24 | 7.66 | 6.74 | 0 | 0 | 0 | |
| 07/04/2014 |
7.24
|
1,970 | 7.66 | 7.77 | 7.24 | 0 | 0 | 0 | |
| 04/04/2014 |
7.66
|
2,000 | 7.22 | 7.66 | 7.66 | 2,000 | 0 | 0.1 | |
| 03/04/2014 |
7.22
|
80 | 7.00 | 7.22 | 6.98 | 10 | 70 | -0.0 | |
| 02/04/2014 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 01/04/2014 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 31/03/2014 |
7.00
|
10 | 7.35 | 7.35 | 7.00 | 64,000 | 0 | 2.0 | |
| 28/03/2014 |
7.35
|
2,870 | 7.88 | 7.88 | 7.35 | 240 | 0 | 0.0 | |
| 27/03/2014 |
7.88
|
10 | 7.77 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 26/03/2014 |
7.77
|
2,990 | 7.55 | 7.77 | 7.77 | 2,990 | 0 | 0.1 | |
| 25/03/2014 |
7.55
|
30 | 7.57 | 7.57 | 7.55 | 30 | 0 | 0.0 | |
| 24/03/2014 |
7.57
|
1,010 | 7.55 | 7.57 | 7.55 | 10 | 0 | 0.0 | |
| 21/03/2014 |
7.55
|
2,000 | 7.13 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 20/03/2014 |
7.13
|
4,470 | 7.66 | 7.66 | 7.13 | 0 | 0 | 0 | |
| 19/03/2014 |
7.66
|
2,000 | 7.88 | 7.88 | 7.66 | 0 | 0 | 0 | |
| 18/03/2014 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 17/03/2014 |
7.88
|
1,000 | 7.99 | 7.99 | 7.88 | 0 | 0 | 0 | |
| 14/03/2014 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 13/03/2014 |
7.99
|
7,630 | 7.86 | 7.99 | 7.44 | 0 | 7,420 | -0.3 | |
| 12/03/2014 |
7.86
|
1,150 | 7.66 | 7.88 | 7.86 | 30 | 30 | 0 | |