| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
-7.40 | -9.74% | 17,400 | -13,800 | 0 |
68.60
77
68.60
|
|
2 tháng
(2026-04-20) |
0.43 | 0.64% | 21,700 | -13,800 | 0 |
68.17
77
68.60
|
|
3 tháng
(2026-03-23) |
10.76 | 18.59% | 52,100 | -43,700 | -2.0 |
57.84
77
68.60
|
|
6 tháng
(2025-12-22) |
16.01 | 30.45% | 78,300 | -50,100 | -2.3 |
52.59
77
68.60
|
|
12 tháng
(2025-06-24) |
25.20 | 58.08% | 108,100 | -1,972,289 | -100.5 |
39.08
77
68.60
|
|
24 tháng
(2024-07-01) |
33.68 | 96.43% | 201,468 | -1,977,789 | -100.9 |
32.41
77
68.60
|
|
36 tháng
(2023-07-05) |
36.46 | 113.43% | 273,531 | -1,960,189 | -100.2 |
24.17
77
68.60
|
|
60 tháng
(2021-07-15) |
36.03 | 110.61% | 691,478 | -1,910,789 | -98.5 |
19.47
77
68.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/06/2014 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 13/06/2014 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 12/06/2014 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 11/06/2014 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 10/06/2014 |
8.08
|
400 | 7.80 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 09/06/2014 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 06/06/2014 |
7.80
|
1,900 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 05/06/2014 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 04/06/2014 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 03/06/2014 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 02/06/2014 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 30/05/2014 |
7.80
|
600 | 8.53 | 8.53 | 7.80 | 600 | 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
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 21/05/2014 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 20/05/2014 |
8.53
|
100 | 7.80 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 19/05/2014 |
7.80
|
3,000 | 7.80 | 7.80 | 7.80 | 3,000 | 0 | 0.0 | |
| 16/05/2014 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 15/05/2014 |
7.80
|
1,300 | 7.24 | 7.91 | 7.80 | 0 | 0 | 0 | |
| 14/05/2014: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
| 14/05/2014 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 13/05/2014 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 12/05/2014 |
7.24
|
200 | 7.35 | 7.35 | 7.24 | 200 | 0 | 0.0 | |
| 09/05/2014 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 08/05/2014 |
7.35
|
2,500 | 7.70 | 7.70 | 7.35 | 2,500 | 0 | 0.0 | |
| 07/05/2014 |
7.70
|
0 | 7.35 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 06/05/2014 |
7.35
|
9,500 | 7.80 | 8.00 | 7.35 | 8,100 | 1,000 | 0.1 | |
| 05/05/2014 |
7.80
|
13,200 | 7.80 | 7.80 | 7.70 | 13,200 | 0 | 0.2 | |
| 29/04/2014 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 28/04/2014 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 25/04/2014 |
7.80
|
0 | 8.26 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 24/04/2014 |
8.26
|
200 | 7.65 | 8.26 | 7.35 | 0 | 0 | 0 | |
| 23/04/2014 |
7.65
|
0 | 8.21 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 22/04/2014 |
8.21
|
8,300 | 7.80 | 8.21 | 6.99 | 8,200 | 0 | 0.1 | |
| 21/04/2014 |
7.80
|
10,100 | 7.80 | 7.85 | 7.70 | 9,100 | 9,100 | 0 | |
| 18/04/2014 |
7.80
|
8,000 | 7.90 | 7.90 | 7.80 | 8,000 | 0 | 0.1 | |
| 17/04/2014 |
7.90
|
1,000 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 16/04/2014 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 15/04/2014 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 14/04/2014 |
7.90
|
4,400 | 8.11 | 8.11 | 7.90 | 4,400 | 0 | 0.1 | |
| 11/04/2014 |
8.11
|
100 | 8.00 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 10/04/2014 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 08/04/2014 |
8.00
|
200 | 8.41 | 8.41 | 8.00 | 200 | 0 | 0.0 | |
| 07/04/2014 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 04/04/2014 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 03/04/2014 |
8.41
|
0 | 8.61 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 02/04/2014 |
8.61
|
8,700 | 8.11 | 8.61 | 8.11 | 8,500 | 0 | 0.1 | |
| 01/04/2014 |
8.11
|
4,100 | 7.90 | 8.31 | 8.00 | 4,000 | 0 | 0.1 | |
| 31/03/2014 |
7.90
|
4,200 | 8.76 | 8.76 | 7.90 | 1,900 | 0 | 0.0 | |
| 28/03/2014 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
| 27/03/2014 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
| 26/03/2014 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
| 25/03/2014 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
| 24/03/2014 |
8.76
|
80 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
| 21/03/2014 |
8.76
|
100 | 8.05 | 8.76 | 8.76 | 0 | 0 | 0 | |
| 20/03/2014 |
8.05
|
100 | 7.40 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 19/03/2014 |
7.40
|
60 | 8.05 | 8.05 | 7.40 | 0 | 0 | 0 | |
| 18/03/2014 |
8.05
|
2,100 | 7.35 | 8.05 | 7.35 | 0 | 0 | 0 | |
| 17/03/2014 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 14/03/2014 |
7.35
|
14,720 | 7.35 | 7.35 | 7.35 | 11,100 | 0 | 0.2 | |
| 13/03/2014 |
7.35
|
22,300 | 7.35 | 7.85 | 7.35 | 9,100 | 0 | 0.1 | |
| 12/03/2014 |
7.35
|
11,500 | 8.11 | 8.11 | 7.35 | 8,000 | 0 | 0.1 | |
| 11/03/2014 |
8.11
|
190 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 10/03/2014 |
8.11
|
4,266 | 8.11 | 8.11 | 8.11 | 4,200 | 0 | 0.1 | |
| 07/03/2014 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 06/03/2014 |
8.11
|
100 | 7.85 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 05/03/2014 |
7.85
|
1,000 | 8.11 | 8.11 | 7.85 | 1,000 | 0 | 0.0 | |
| 04/03/2014 |
8.11
|
100 | 8.16 | 8.16 | 8.11 | 0 | 0 | 0 | |
| 03/03/2014 |
8.16
|
0 | 8.21 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 28/02/2014 |
8.21
|
3,410 | 8.21 | 8.21 | 8.11 | 3,400 | 0 | 0.1 | |
| 27/02/2014 |
8.21
|
1,600 | 7.75 | 8.21 | 8.21 | 1,600 | 0 | 0.0 | |
| 26/02/2014 |
7.75
|
0 | 7.90 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 25/02/2014 |
7.90
|
15,000 | 7.35 | 7.90 | 7.35 | 15,000 | 0 | 0.2 | |
| 24/02/2014 |
7.35
|
3,100 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 21/02/2014 |
7.35
|
14,400 | 7.60 | 7.60 | 7.09 | 5,100 | 0 | 0.1 | |
| 20/02/2014 |
7.60
|
4,000 | 7.40 | 7.60 | 7.35 | 3,000 | 0 | 0.0 | |
| 19/02/2014 |
7.40
|
8,600 | 7.40 | 7.60 | 7.40 | 4,600 | 100 | 0.1 | |
| 18/02/2014 |
7.40
|
4,100 | 7.40 | 7.40 | 6.74 | 0 | 100 | -0.0 | |
| 17/02/2014 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 14/02/2014 |
7.40
|
1,400 | 6.84 | 7.40 | 7.35 | 0 | 0 | 0 | |
| 13/02/2014 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 12/02/2014 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 11/02/2014 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 10/02/2014 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 07/02/2014 |
6.84
|
800 | 6.53 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 06/02/2014 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
| 27/01/2014 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
| 24/01/2014 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
| 23/01/2014 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
| 22/01/2014 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
| 21/01/2014 |
6.53
|
500 | 6.89 | 6.89 | 6.53 | 0 | 0 | 0 | |
| 20/01/2014 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
| 17/01/2014 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
| 16/01/2014 |
6.89
|
0 | 7.04 | 6.89 | 6.89 | 0 | 0 | 0 | |
| 15/01/2014 |
7.04
|
1,500 | 7.04 | 7.04 | 6.84 | 1,500 | 0 | 0.0 | |
| 14/01/2014 |
7.04
|
1,100 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
| 13/01/2014 |
7.04
|
1,000 | 6.48 | 7.04 | 7.04 | 0 | 0 | 0 | |