| 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) |
11.70 | 14.85% | 300 | 0 | 0 |
78.80
90.50
90.50
|
|
2 tháng
(2026-01-16) |
-5.90 | -6.12% | 1,700 | 0 | 0 |
78.80
99.70
90.50
|
|
3 tháng
(2025-12-17) |
-5.90 | -6.12% | 2,700 | -1,000 | -0.1 |
78.80
99.70
90.50
|
|
6 tháng
(2025-09-18) |
5.50 | 6.47% | 5,700 | -1,000 | -0.1 |
78.80
99.70
90.50
|
|
12 tháng
(2025-03-24) |
14.07 | 18.41% | 90,400 | -1,000 | -0.1 |
76.43
107.20
90.50
|
|
24 tháng
(2024-03-27) |
37.14 | 69.61% | 270,427 | -1,215 | -0.1 |
47.25
120.20
90.50
|
|
36 tháng
(2023-04-03) |
37.07 | 69.38% | 440,341 | -14,420 | -0.8 |
43.72
120.20
90.50
|
|
60 tháng
(2021-04-12) |
78.58 | 659.48% | 1,574,207 | -15,021 | -0.9 |
11.05
120.20
90.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/08/2014 |
8.47
|
100 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 01/08/2014: Cổ tức tiền mặt tỉ lệ: 6.5% | |||||||||
| 01/08/2014 |
7.74
|
100 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 31/07/2014 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 30/07/2014 |
7.06
|
100 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 29/07/2014 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 28/07/2014 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 25/07/2014 |
7.81
|
500 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 24/07/2014 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 23/07/2014 |
7.81
|
200 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 22/07/2014 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 21/07/2014 |
7.81
|
300 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 18/07/2014 |
8.49
|
100 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 17/07/2014 |
9.41
|
100 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
| 16/07/2014 |
10.34
|
100 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
| 15/07/2014 |
9.41
|
6,804,800 | 11.43 | 11.43 | 9.41 | 0 | 0 | 0 | |
| 14/07/2014 |
10.50
|
32,700 | 9.50 | 10.50 | 9.50 | 0 | 0 | 0 | |
| 11/07/2014 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
| 10/07/2014 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
| 09/07/2014 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
| 08/07/2014 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
| 07/07/2014 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
| 04/07/2014 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
| 03/07/2014 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
| 02/07/2014 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
| 01/07/2014 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
| 30/06/2014 |
9.58
|
300 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
| 27/06/2014 |
9.83
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
| 26/06/2014 |
9.83
|
2,200 | 9.08 | 9.83 | 9.08 | 0 | 0 | 0 | |
| 25/06/2014 |
10.00
|
100 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
| 24/06/2014 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 23/06/2014 |
9.24
|
700 | 7.65 | 9.24 | 7.65 | 0 | 0 | 0 | |
| 20/06/2014 |
8.49
|
300 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 19/06/2014 |
8.65
|
4,000 | 7.31 | 8.65 | 7.31 | 0 | 3,300 | -0.0 | |
| 18/06/2014 |
8.07
|
625 | 7.98 | 8.07 | 7.98 | 0 | 200 | -0.0 | |
| 17/06/2014 |
8.82
|
100 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 16/06/2014 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 13/06/2014 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 12/06/2014 |
7.81
|
100 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 11/06/2014 |
8.40
|
600 | 9.66 | 9.66 | 8.40 | 0 | 500 | -0.0 | |
| 10/06/2014 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 09/06/2014 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 06/06/2014 |
8.82
|
100 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 05/06/2014 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 04/06/2014 |
8.65
|
500 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 03/06/2014 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 02/06/2014 |
8.74
|
100 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 30/05/2014 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 29/05/2014 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 28/05/2014 |
7.98
|
500 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 27/05/2014 |
7.56
|
100 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 26/05/2014 |
8.40
|
100 | 8,402.87 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 23/05/2014 |
8.74
|
1,700 | 7.65 | 8.74 | 7.65 | 0 | 0 | 0 | |
| 22/05/2014 |
8.32
|
100 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
| 21/05/2014 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 20/05/2014 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 19/05/2014 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 16/05/2014 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 15/05/2014 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 14/05/2014 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 13/05/2014 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 12/05/2014 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 09/05/2014 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 08/05/2014 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 07/05/2014 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 06/05/2014 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 05/05/2014 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 29/04/2014 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 28/04/2014 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 25/04/2014 |
9.24
|
500 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 24/04/2014 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 23/04/2014 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 22/04/2014 |
9.33
|
200 | 8.49 | 9.33 | 8.49 | 0 | 0 | 0 | |
| 21/04/2014 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 18/04/2014 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 17/04/2014 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 16/04/2014 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 15/04/2014 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 14/04/2014 |
8.49
|
100 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 11/04/2014 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 10/04/2014 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 08/04/2014 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 07/04/2014 |
8.40
|
800 | 7.56 | 8.40 | 7.56 | 0 | 0 | 0 | |
| 04/04/2014 |
8.15
|
2,200 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 03/04/2014 |
8.99
|
1,100 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 02/04/2014 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 01/04/2014 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 31/03/2014 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 28/03/2014 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 27/03/2014 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 26/03/2014 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 25/03/2014 |
8.74
|
100 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 24/03/2014 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 21/03/2014 |
8.07
|
400 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 20/03/2014 |
7.39
|
105 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
| 19/03/2014 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
| 18/03/2014 |
6.72
|
1,000 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
| 17/03/2014 |
6.72
|
702,200 | 6.39 | 7.39 | 6.39 | 0 | 0 | 0 | |
| 14/03/2014 |
6.72
|
68,000 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
| 13/03/2014 |
5.97
|
3,300 | 6.72 | 6.72 | 5.97 | 0 | 0 | 0 | |
| 12/03/2014 |
6.72
|
5,400 | 6.72 | 6.72 | 6.30 | 0 | 0 | 0 | |