| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.33 | -4.63% | 64,200 | -300 | 0 |
6.43
7.13
6.80
|
|
2 tháng
(2026-04-13) |
0.11 | 1.64% | 246,900 | -100 | 0 |
6.36
7.15
6.80
|
|
3 tháng
(2026-03-16) |
0.30 | 4.62% | 305,800 | -100 | 0.0 |
6.07
7.15
6.80
|
|
6 tháng
(2025-12-15) |
0 | 0% | 617,600 | -700 | -0.0 |
6.06
7.15
6.80
|
|
12 tháng
(2025-06-17) |
-0.06 | -0.87% | 1,502,300 | 1,800 | 0.0 |
6.06
7.49
6.80
|
|
24 tháng
(2024-06-24) |
-1.30 | -16.05% | 3,380,000 | -2,550 | -0.0 |
6.06
8.47
6.80
|
|
36 tháng
(2023-06-28) |
-3.85 | -36.15% | 4,791,600 | 15,150 | 0.2 |
6.06
11.15
6.80
|
|
60 tháng
(2021-07-08) |
-3.26 | -32.42% | 14,066,600 | -3,681 | -1.0 |
6.06
16.83
6.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/06/2014 |
7.97
|
10 | 7.45 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 04/06/2014 |
7.45
|
1,010 | 7.87 | 7.87 | 7.45 | 0 | 0 | 0 | |
| 03/06/2014 |
7.87
|
16,270 | 7.87 | 7.87 | 7.35 | 0 | 3,720 | -0.1 | |
| 02/06/2014 |
7.87
|
4,650 | 7.45 | 7.87 | 7.19 | 0 | 10 | -0.0 | |
| 30/05/2014 |
7.45
|
3,570 | 7.92 | 7.92 | 7.40 | 100 | 0 | 0.0 | |
| 29/05/2014 |
7.92
|
2,500 | 7.50 | 7.92 | 7.09 | 0 | 560 | -0.0 | |
| 28/05/2014 |
7.50
|
970 | 7.66 | 7.66 | 7.14 | 0 | 0 | 0 | |
| 27/05/2014 |
7.66
|
2,030 | 7.24 | 7.66 | 7.14 | 0 | 10 | -0.0 | |
| 26/05/2014 |
7.24
|
5,060 | 7.04 | 7.50 | 7.24 | 0 | 1,000 | -0.0 | |
| 23/05/2014 |
7.04
|
300 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
| 22/05/2014 |
7.04
|
700 | 7.09 | 7.09 | 7.04 | 0 | 700 | -0.0 | |
| 21/05/2014 |
7.09
|
4,530 | 7.09 | 7.30 | 7.09 | 0 | 0 | 0 | |
| 20/05/2014 |
7.09
|
320 | 7.09 | 7.09 | 6.77 | 0 | 0 | 0 | |
| 19/05/2014 |
7.09
|
2,000 | 7.09 | 7.09 | 6.88 | 0 | 0 | 0 | |
| 16/05/2014 |
7.09
|
440 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 15/05/2014 |
7.09
|
8,720 | 7.09 | 7.24 | 7.09 | 0 | 0 | 0 | |
| 14/05/2014 |
7.09
|
4,000 | 7.09 | 7.09 | 7.04 | 0 | 0 | 0 | |
| 13/05/2014 |
7.09
|
3,040 | 7.09 | 7.30 | 6.62 | 0 | 0 | 0 | |
| 12/05/2014 |
7.09
|
1,770 | 7.61 | 7.61 | 7.09 | 0 | 0 | 0 | |
| 09/05/2014 |
7.61
|
1,630 | 7.50 | 7.61 | 7.56 | 0 | 0 | 0 | |
| 08/05/2014 |
7.50
|
50 | 7.61 | 7.71 | 7.50 | 0 | 0 | 0 | |
| 07/05/2014 |
7.61
|
1,230 | 7.56 | 7.66 | 7.61 | 0 | 700 | -0.0 | |
| 06/05/2014 |
7.56
|
1,230 | 8.03 | 8.03 | 7.56 | 0 | 0 | 0 | |
| 05/05/2014 |
8.03
|
2,490 | 7.71 | 8.03 | 7.19 | 0 | 0 | 0 | |
| 29/04/2014 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 28/04/2014 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 25/04/2014 |
7.71
|
9,030 | 7.76 | 7.76 | 7.56 | 0 | 0 | 0 | |
| 24/04/2014 |
7.76
|
1,190 | 7.61 | 7.76 | 7.71 | 0 | 0 | 0 | |
| 23/04/2014 |
7.61
|
3,050 | 7.56 | 7.76 | 7.56 | 0 | 3,000 | -0.0 | |
| 22/04/2014 |
7.56
|
4,500 | 7.82 | 7.82 | 7.56 | 0 | 2,000 | -0.0 | |
| 21/04/2014 |
7.82
|
150 | 7.71 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 18/04/2014 |
7.71
|
5,010 | 8.18 | 8.18 | 7.71 | 0 | 0 | 0 | |
| 17/04/2014 |
8.18
|
60 | 8.08 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 16/04/2014 |
8.08
|
1,880 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 15/04/2014 |
8.08
|
4,590 | 8.13 | 8.13 | 8.03 | 0 | 0 | 0 | |
| 14/04/2014 |
8.13
|
1,980 | 8.23 | 8.23 | 8.13 | 0 | 0 | 0 | |
| 11/04/2014 |
8.23
|
8,000 | 8.34 | 8.34 | 8.08 | 0 | 0 | 0 | |
| 10/04/2014 |
8.34
|
4,160 | 8.29 | 8.34 | 8.18 | 10 | 0 | 0.0 | |
| 08/04/2014 |
8.29
|
360 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 07/04/2014 |
8.29
|
2,010 | 8.13 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 04/04/2014 |
8.13
|
4,040 | 8.03 | 8.18 | 8.08 | 0 | 0 | 0 | |
| 03/04/2014 |
8.03
|
5,060 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 02/04/2014 |
8.03
|
20,340 | 8.08 | 8.18 | 8.03 | 0 | 0 | 0 | |
| 01/04/2014 |
8.08
|
5,500 | 8.29 | 8.29 | 8.08 | 0 | 0 | 0 | |
| 31/03/2014 |
8.29
|
1,020 | 8.29 | 8.44 | 8.29 | 0 | 0 | 0 | |
| 28/03/2014 |
8.29
|
40,020 | 8.29 | 8.34 | 8.18 | 0 | 0 | 0 | |
| 27/03/2014 |
8.29
|
1,920 | 8.39 | 8.39 | 8.29 | 0 | 0 | 0 | |
| 26/03/2014 |
8.39
|
15,870 | 8.34 | 8.49 | 8.23 | 0 | 0 | 0 | |
| 25/03/2014 |
8.34
|
37,770 | 8.34 | 8.34 | 8.29 | 0 | 0 | 0 | |
| 24/03/2014 |
8.34
|
37,130 | 8.13 | 8.49 | 8.29 | 0 | 0 | 0 | |
| 21/03/2014 |
8.13
|
7,230 | 8.13 | 8.23 | 8.13 | 0 | 0 | 0 | |
| 20/03/2014 |
8.13
|
43,690 | 8.23 | 8.23 | 8.13 | 0 | 10,000 | -0.2 | |
| 19/03/2014 |
8.23
|
38,640 | 8.23 | 8.34 | 8.13 | 0 | 0 | 0 | |
| 18/03/2014 |
8.23
|
108,220 | 8.08 | 8.23 | 8.08 | 0 | 0 | 0 | |
| 17/03/2014 |
8.08
|
67,810 | 8.08 | 8.13 | 7.87 | 100 | 4,130 | -0.1 | |
| 14/03/2014 |
8.08
|
5,880 | 7.97 | 8.08 | 7.82 | 450 | 0 | 0.0 | |
| 13/03/2014 |
7.97
|
29,610 | 7.97 | 8.03 | 7.97 | 0 | 0 | 0 | |
| 12/03/2014 |
7.97
|
25,750 | 7.92 | 7.97 | 7.87 | 0 | 0 | 0 | |
| 11/03/2014 |
7.92
|
14,710 | 7.97 | 7.97 | 7.87 | 0 | 0 | 0 | |
| 10/03/2014 |
7.97
|
12,860 | 7.87 | 8.23 | 7.97 | 0 | 0 | 0 | |
| 07/03/2014 |
7.87
|
4,030 | 8.08 | 8.08 | 7.87 | 0 | 550 | -0.0 | |
| 06/03/2014 |
8.08
|
1,080 | 8.03 | 8.13 | 8.08 | 0 | 0 | 0 | |
| 05/03/2014 |
8.03
|
1,600 | 7.71 | 8.03 | 7.82 | 0 | 0 | 0 | |
| 04/03/2014 |
7.71
|
7,200 | 8.03 | 8.03 | 7.71 | 0 | 0 | 0 | |
| 03/03/2014 |
8.03
|
3,040 | 8.23 | 8.23 | 7.97 | 0 | 0 | 0 | |
| 28/02/2014 |
8.23
|
3,240 | 8.34 | 8.34 | 8.03 | 0 | 0 | 0 | |
| 27/02/2014 |
8.34
|
21,840 | 8.13 | 8.44 | 8.08 | 190 | 0 | 0.0 | |
| 26/02/2014 |
8.13
|
490 | 8.18 | 8.18 | 7.82 | 0 | 0 | 0 | |
| 25/02/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 25/02/2014 |
8.18
|
12,220 | 7.82 | 8.18 | 8.03 | 0 | 0 | 0 | |
| 24/02/2014 |
7.82
|
9,980 | 8.01 | 8.01 | 7.82 | 0 | 370 | -0.0 | |
| 21/02/2014 |
8.01
|
6,360 | 7.82 | 8.01 | 7.67 | 0 | 10 | -0.0 | |
| 20/02/2014 |
7.82
|
11,190 | 8.01 | 8.06 | 7.82 | 0 | 500 | -0.0 | |
| 19/02/2014 |
8.01
|
28,270 | 7.87 | 8.16 | 7.82 | 0 | 0 | 0 | |
| 18/02/2014 |
7.87
|
5,100 | 8.01 | 8.06 | 7.87 | 0 | 0 | 0 | |
| 17/02/2014 |
8.01
|
30,630 | 8.01 | 8.01 | 7.82 | 0 | 0 | 0 | |
| 14/02/2014 |
8.01
|
15,540 | 8.01 | 8.01 | 7.72 | 0 | 0 | 0 | |
| 13/02/2014 |
8.01
|
7,950 | 7.72 | 8.06 | 7.77 | 0 | 0 | 0 | |
| 12/02/2014 |
7.72
|
1,360 | 7.82 | 7.82 | 7.72 | 0 | 570 | -0.0 | |
| 11/02/2014 |
7.82
|
2,510 | 7.82 | 7.96 | 7.82 | 600 | 0 | 0.0 | |
| 10/02/2014 |
7.82
|
830 | 8.06 | 8.06 | 7.72 | 0 | 0 | 0 | |
| 07/02/2014 |
8.06
|
9,850 | 7.82 | 8.06 | 7.43 | 0 | 0 | 0 | |
| 06/02/2014 |
7.82
|
170 | 7.82 | 7.82 | 7.43 | 0 | 20 | -0.0 | |
| 27/01/2014 |
7.82
|
5,490 | 7.52 | 8.01 | 7.57 | 460 | 0 | 0.0 | |
| 24/01/2014 |
7.52
|
12,300 | 7.38 | 7.62 | 7.33 | 0 | 410 | -0.0 | |
| 23/01/2014 |
7.38
|
13,480 | 7.38 | 7.38 | 7.04 | 0 | 0 | 0 | |
| 22/01/2014 |
7.38
|
1,300 | 7.38 | 7.57 | 7.38 | 0 | 0 | 0 | |
| 21/01/2014 |
7.38
|
520 | 7.33 | 7.43 | 6.99 | 0 | 500 | -0.0 | |
| 20/01/2014 |
7.33
|
2,010 | 7.43 | 7.43 | 7.08 | 0 | 0 | 0 | |
| 17/01/2014 |
7.43
|
2,870 | 7.18 | 7.43 | 7.18 | 500 | 0 | 0.0 | |
| 16/01/2014 |
7.18
|
4,890 | 7.13 | 7.33 | 7.18 | 0 | 0 | 0 | |
| 15/01/2014 |
7.13
|
20 | 7.33 | 7.33 | 7.13 | 0 | 0 | 0 | |
| 14/01/2014 |
7.33
|
1,210 | 7.33 | 7.33 | 7.08 | 500 | 0 | 0.0 | |
| 13/01/2014 |
7.33
|
2,640 | 7.13 | 7.33 | 7.08 | 0 | 0 | 0 | |
| 10/01/2014 |
7.13
|
750 | 7.33 | 7.33 | 7.13 | 0 | 0 | 0 | |
| 09/01/2014 |
7.33
|
500 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
| 08/01/2014 |
7.33
|
600 | 7.13 | 7.33 | 7.33 | 550 | 0 | 0.0 | |
| 07/01/2014 |
7.13
|
4,730 | 7.23 | 7.23 | 7.13 | 0 | 0 | 0 | |
| 06/01/2014 |
7.23
|
910 | 7.52 | 7.52 | 7.23 | 0 | 0 | 0 | |
| 03/01/2014 |
7.52
|
110 | 7.33 | 7.52 | 7.33 | 0 | 0 | 0 | |
| 02/01/2014 |
7.33
|
2,500 | 6.94 | 7.33 | 7.33 | 0 | 0 | 0 | |