| 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) |
0.20 | 1.33% | 406,500 | -100 | -0.0 |
15
16.60
15.20
|
|
2 tháng
(2026-01-19) |
1 | 7.04% | 486,200 | 900 | 0.0 |
14
16.60
15.20
|
|
3 tháng
(2025-12-19) |
-0.30 | -1.94% | 660,500 | -66,500 | -1.0 |
14
16.60
15.20
|
|
6 tháng
(2025-09-22) |
-2.20 | -12.64% | 1,153,900 | -93,500 | -1.4 |
14
17.40
15.20
|
|
12 tháng
(2025-03-24) |
1.65 | 12.21% | 4,217,400 | -96,900 | -1.4 |
10.64
17.40
15.20
|
|
24 tháng
(2024-03-29) |
7.60 | 99.93% | 9,136,871 | -35,839 | -0.3 |
7.18
17.40
15.20
|
|
36 tháng
(2023-04-04) |
8.03 | 112.12% | 11,055,086 | -6,433 | -0.1 |
6.66
17.40
15.20
|
|
60 tháng
(2021-04-14) |
4.87 | 47.21% | 18,846,559 | -61,234 | -0.7 |
6.66
21.68
15.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/08/2014 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 05/08/2014 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 04/08/2014 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 01/08/2014 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 31/07/2014 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 30/07/2014 |
7.87
|
1,600 | 7.87 | 7.87 | 7.84 | 1,500 | 0 | 0.0 | |
| 29/07/2014 |
7.87
|
500 | 7.84 | 7.87 | 7.87 | 0 | 500 | -0.0 | |
| 28/07/2014 |
7.84
|
3,500 | 7.97 | 7.97 | 7.84 | 3,400 | 0 | 0.1 | |
| 25/07/2014 |
7.97
|
3,500 | 8.10 | 8.10 | 7.97 | 3,400 | 0 | 0.1 | |
| 24/07/2014 |
8.10
|
1,700 | 7.97 | 8.23 | 7.97 | 0 | 0 | 0 | |
| 23/07/2014 |
7.97
|
200 | 7.87 | 8.10 | 7.97 | 0 | 0 | 0 | |
| 22/07/2014 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 21/07/2014 |
7.87
|
3,500 | 7.87 | 7.87 | 7.87 | 3,400 | 0 | 0.1 | |
| 18/07/2014 |
7.87
|
2,200 | 7.97 | 7.97 | 7.87 | 2,200 | 0 | 0.1 | |
| 17/07/2014 |
7.97
|
2,700 | 7.87 | 7.97 | 7.87 | 1,600 | 1,000 | 0.0 | |
| 16/07/2014 |
7.87
|
2,000 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 15/07/2014 |
7.87
|
16,200 | 7.71 | 7.97 | 7.74 | 3,500 | 0 | 0.0 | |
| 14/07/2014 |
7.71
|
5,800 | 7.71 | 7.71 | 7.68 | 3,500 | 0 | 0.1 | |
| 11/07/2014 |
7.71
|
11,300 | 7.79 | 7.79 | 7.68 | 300 | 0 | 0.0 | |
| 10/07/2014 |
7.79
|
15,640 | 7.45 | 7.79 | 7.50 | 500 | 0 | 0.0 | |
| 09/07/2014 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 08/07/2014 |
7.45
|
2,000 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 07/07/2014 |
7.45
|
4,400 | 7.45 | 7.45 | 7.45 | 3,600 | 0 | 0.1 | |
| 04/07/2014 |
7.45
|
6,000 | 7.45 | 7.45 | 7.45 | 3,600 | 0 | 0.1 | |
| 03/07/2014 |
7.45
|
1,000 | 7.45 | 7.47 | 7.45 | 0 | 0 | 0 | |
| 02/07/2014 |
7.45
|
5,000 | 7.45 | 7.45 | 7.45 | 3,600 | 0 | 0.1 | |
| 01/07/2014 |
7.45
|
2,000 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 30/06/2014 |
7.45
|
4,000 | 7.45 | 7.45 | 7.45 | 3,600 | 0 | 0.1 | |
| 27/06/2014 |
7.45
|
5,000 | 7.63 | 7.63 | 7.45 | 3,500 | 0 | 0.1 | |
| 26/06/2014 |
7.63
|
4,000 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 25/06/2014 |
7.63
|
3,000 | 7.58 | 7.63 | 7.58 | 0 | 0 | 0 | |
| 24/06/2014 |
7.58
|
6,200 | 7.53 | 7.58 | 7.53 | 1,200 | 0 | 0.0 | |
| 23/06/2014 |
7.53
|
4,900 | 7.58 | 7.58 | 7.53 | 3,600 | 0 | 0.1 | |
| 20/06/2014 |
7.58
|
8,000 | 7.53 | 7.58 | 7.53 | 3,600 | 0 | 0.1 | |
| 19/06/2014 |
7.53
|
14,100 | 7.84 | 7.84 | 7.53 | 3,600 | 0 | 0.1 | |
| 18/06/2014 |
7.84
|
100 | 7.58 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 17/06/2014 |
7.58
|
1,400 | 7.45 | 7.58 | 7.53 | 0 | 0 | 0 | |
| 16/06/2014 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 13/06/2014 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 12/06/2014: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 12/06/2014 |
7.45
|
0 | 7.06 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 11/06/2014 |
7.06
|
0 | 7.43 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 10/06/2014 |
7.43
|
1,000 | 7.65 | 7.65 | 7.43 | 0 | 0 | 0 | |
| 09/06/2014 |
7.65
|
100 | 7.53 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 06/06/2014 |
7.53
|
500 | 7.23 | 7.82 | 7.23 | 0 | 300 | -0.0 | |
| 05/06/2014 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
| 04/06/2014 |
7.23
|
200 | 7.18 | 7.68 | 7.23 | 0 | 0 | 0 | |
| 03/06/2014 |
7.18
|
2,300 | 7.25 | 7.25 | 7.18 | 0 | 400 | -0.0 | |
| 02/06/2014 |
7.25
|
5,300 | 7.30 | 7.30 | 7.25 | 200 | 200 | 0 | |
| 30/05/2014 |
7.30
|
200 | 7.38 | 7.38 | 7.20 | 0 | 200 | -0.0 | |
| 29/05/2014 |
7.38
|
2,200 | 7.55 | 7.55 | 7.20 | 0 | 200 | -0.0 | |
| 28/05/2014 |
7.55
|
200 | 7.65 | 7.65 | 7.20 | 0 | 100 | -0.0 | |
| 27/05/2014 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 26/05/2014 |
7.65
|
1,200 | 7.75 | 7.75 | 7.18 | 0 | 800 | -0.0 | |
| 23/05/2014 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 22/05/2014 |
7.75
|
3,600 | 7.75 | 7.75 | 7.72 | 0 | 0 | 0 | |
| 21/05/2014 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 20/05/2014 |
7.75
|
20,100 | 7.77 | 7.77 | 7.75 | 0 | 0 | 0 | |
| 19/05/2014 |
7.77
|
500 | 7.77 | 7.77 | 7.20 | 0 | 0 | 0 | |
| 16/05/2014 |
7.77
|
5,900 | 7.77 | 7.77 | 7.18 | 0 | 0 | 0 | |
| 15/05/2014 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 14/05/2014 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 13/05/2014 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 12/05/2014 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 09/05/2014 |
7.77
|
7,400 | 7.80 | 7.80 | 7.06 | 0 | 0 | 0 | |
| 08/05/2014 |
7.80
|
1,400 | 7.75 | 7.90 | 6.98 | 0 | 0 | 0 | |
| 07/05/2014 |
7.75
|
100 | 7.38 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 06/05/2014 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
| 05/05/2014 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
| 29/04/2014 |
7.38
|
1,100 | 7.18 | 7.40 | 6.68 | 0 | 0 | 0 | |
| 28/04/2014 |
7.18
|
400 | 7.43 | 7.43 | 7.18 | 0 | 0 | 0 | |
| 25/04/2014 |
7.43
|
700 | 7.16 | 7.68 | 7.18 | 0 | 0 | 0 | |
| 24/04/2014 |
7.16
|
200 | 6.93 | 7.16 | 6.81 | 100 | 0 | 0.0 | |
| 23/04/2014 |
6.93
|
1,900 | 6.93 | 7.06 | 6.93 | 100 | 0 | 0.0 | |
| 22/04/2014 |
6.93
|
2,500 | 6.71 | 6.96 | 6.93 | 0 | 0 | 0 | |
| 21/04/2014 |
6.71
|
100 | 6.64 | 6.71 | 6.71 | 100 | 0 | 0.0 | |
| 18/04/2014 |
6.64
|
300 | 6.76 | 6.76 | 6.12 | 0 | 0 | 0 | |
| 17/04/2014 |
6.76
|
600 | 7.18 | 7.68 | 6.68 | 0 | 0 | 0 | |
| 16/04/2014 |
7.18
|
12,100 | 6.93 | 7.30 | 6.29 | 0 | 0 | 0 | |
| 15/04/2014 |
6.93
|
27,800 | 7.63 | 7.87 | 6.93 | 0 | 0 | 0 | |
| 14/04/2014 |
7.63
|
6,020 | 7.55 | 7.63 | 7.58 | 20 | 0 | 0.0 | |
| 11/04/2014 |
7.55
|
26,000 | 7.70 | 7.70 | 7.43 | 100 | 0 | 0.0 | |
| 10/04/2014 |
7.70
|
1,900 | 7.77 | 8.05 | 7.55 | 100 | 0 | 0.0 | |
| 08/04/2014 |
7.77
|
5,400 | 7.53 | 7.87 | 7.53 | 0 | 0 | 0 | |
| 07/04/2014 |
7.53
|
2,400 | 6.88 | 7.53 | 7.53 | 0 | 0 | 0 | |
| 04/04/2014 |
6.88
|
200 | 7.55 | 8.07 | 6.88 | 0 | 0 | 0 | |
| 03/04/2014 |
7.55
|
610 | 7.68 | 8.15 | 7.55 | 0 | 0 | 0 | |
| 02/04/2014 |
7.68
|
7,900 | 7.68 | 7.68 | 7.55 | 0 | 0 | 0 | |
| 01/04/2014 |
7.68
|
1,000 | 8.12 | 8.12 | 7.68 | 0 | 0 | 0 | |
| 31/03/2014 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 28/03/2014 |
8.12
|
300 | 7.68 | 8.12 | 6.93 | 0 | 0 | 0 | |
| 27/03/2014 |
7.68
|
4,000 | 7.68 | 7.68 | 7.43 | 0 | 0 | 0 | |
| 26/03/2014 |
7.68
|
3,800 | 7.68 | 7.68 | 7.55 | 0 | 0 | 0 | |
| 25/03/2014 |
7.68
|
5,300 | 7.80 | 7.80 | 7.55 | 0 | 0 | 0 | |
| 24/03/2014 |
7.80
|
7,000 | 7.68 | 7.80 | 7.20 | 0 | 0 | 0 | |
| 21/03/2014 |
7.68
|
4,800 | 7.68 | 7.92 | 7.63 | 0 | 0 | 0 | |
| 20/03/2014 |
7.68
|
15,600 | 7.68 | 7.70 | 7.63 | 0 | 0 | 0 | |
| 19/03/2014 |
7.68
|
14,200 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 18/03/2014 |
7.68
|
8,200 | 7.68 | 7.80 | 7.65 | 0 | 700 | -0.0 | |
| 17/03/2014 |
7.68
|
600 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 14/03/2014 |
7.68
|
1,000 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |