| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
-28.50 | -46.49% | 8,140,700 | -1,563,800 | 0 |
31.10
62
31.10
|
|
2 tháng
(2026-07-16) |
-28.80 | -46.75% | 15,495,000 | -2,074,679 | 0 |
31.10
62
31.10
|
|
3 tháng
(2026-06-16) |
-31.80 | -49.23% | 21,995,100 | -2,787,733 | 0 |
31.10
65.10
31.10
|
|
6 tháng
(2026-03-18) |
-29.20 | -47.10% | 46,370,100 | -4,029,541 | 4.5 |
31.10
71.30
31.10
|
|
12 tháng
(2025-09-19) |
-23.60 | -41.84% | 108,078,500 | -5,025,241 | -48.4 |
31.10
71.30
31.10
|
|
24 tháng
(2024-09-24) |
-22.97 | -41.19% | 237,016,500 | -10,096,733 | -276.1 |
31.10
71.30
31.10
|
|
36 tháng
(2023-10-02) |
-11.67 | -26.24% | 333,165,600 | -8,043,292 | -148.6 |
31.10
71.30
31.10
|
|
60 tháng
(2021-10-11) |
-10.23 | -23.77% | 653,970,500 | -3,465,555 | -36.3 |
28.07
74.65
31.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/09/2014 |
8.85
|
510 | 9.03 | 9.03 | 8.65 | 0 | 20 | -0.0 | |
| 03/09/2014 |
9.03
|
1,790 | 9.06 | 9.06 | 8.65 | 60 | 0 | 0.0 | |
| 29/08/2014 |
9.06
|
150 | 9.06 | 9.06 | 8.94 | 0 | 0 | 0 | |
| 28/08/2014 |
9.06
|
3,470 | 8.88 | 9.21 | 8.47 | 0 | 0 | 0 | |
| 27/08/2014 |
8.88
|
9,510 | 9.21 | 9.21 | 8.62 | 210 | 0 | 0.0 | |
| 26/08/2014 |
9.21
|
41,840 | 9.89 | 9.89 | 9.21 | 35,000 | 0 | 1.1 | |
| 25/08/2014 |
9.89
|
74,800 | 9.95 | 9.95 | 9.27 | 70,000 | 100 | 2.3 | |
| 22/08/2014 |
9.95
|
19,760 | 10.07 | 10.07 | 9.39 | 210,180 | 0 | 7.0 | |
| 21/08/2014 |
10.07
|
67,230 | 9.45 | 10.07 | 9.15 | 335,260 | 81,530 | 8.4 | |
| 20/08/2014 |
9.45
|
22,490 | 8.91 | 9.45 | 8.65 | 0 | 6,800 | -0.2 | |
| 19/08/2014 |
8.91
|
250 | 9.21 | 9.21 | 8.77 | 0 | 0 | 0 | |
| 18/08/2014 |
9.21
|
10,590 | 9.06 | 9.21 | 8.68 | 0 | 0 | 0 | |
| 15/08/2014 |
9.06
|
10,990 | 8.62 | 9.06 | 8.35 | 1,000 | 0 | 0.0 | |
| 14/08/2014 |
8.62
|
12,960 | 8.68 | 8.68 | 8.35 | 3,630 | 37,550 | -1.0 | |
| 13/08/2014 |
8.68
|
21,460 | 8.47 | 8.68 | 8.47 | 15,200 | 0 | 0.4 | |
| 12/08/2014 |
8.47
|
14,840 | 8.29 | 8.74 | 8.20 | 0 | 0 | 0 | |
| 11/08/2014 |
8.29
|
42,640 | 8.26 | 8.71 | 8.11 | 0 | 0 | 0 | |
| 08/08/2014 |
8.26
|
22,440 | 8.26 | 8.62 | 8.05 | 0 | 0 | 0 | |
| 07/08/2014 |
8.26
|
11,880 | 8.35 | 8.56 | 8.05 | 0 | 0 | 0 | |
| 06/08/2014 |
8.35
|
510 | 8.62 | 8.62 | 8.20 | 0 | 0 | 0 | |
| 05/08/2014 |
8.62
|
4,660 | 8.53 | 8.97 | 8.41 | 0 | 0 | 0 | |
| 04/08/2014 |
8.53
|
1,700 | 8.59 | 8.59 | 8.35 | 0 | 0 | 0 | |
| 01/08/2014 |
8.59
|
200 | 8.32 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 31/07/2014 |
8.32
|
35,370 | 8.50 | 8.56 | 8.32 | 0 | 0 | 0 | |
| 30/07/2014 |
8.50
|
15,010 | 8.53 | 8.56 | 8.50 | 0 | 0 | 0 | |
| 29/07/2014 |
8.53
|
20,360 | 8.41 | 8.68 | 8.47 | 0 | 0 | 0 | |
| 28/07/2014 |
8.41
|
29,870 | 8.32 | 8.65 | 8.23 | 0 | 0 | 0 | |
| 25/07/2014 |
8.32
|
23,660 | 8.26 | 8.65 | 8.26 | 220 | 0 | 0.0 | |
| 24/07/2014 |
8.26
|
8,770 | 8.17 | 8.56 | 8.23 | 0 | 0 | 0 | |
| 23/07/2014 |
8.17
|
18,530 | 8.14 | 8.68 | 8.17 | 6,200 | 0 | 0.2 | |
| 22/07/2014 |
8.14
|
7,270 | 8.17 | 8.32 | 7.96 | 0 | 0 | 0 | |
| 21/07/2014 |
8.17
|
8,350 | 8.14 | 8.20 | 8.11 | 0 | 0 | 0 | |
| 18/07/2014 |
8.14
|
11,630 | 8.20 | 8.23 | 8.11 | 0 | 0 | 0 | |
| 17/07/2014 |
8.20
|
1,440 | 7.81 | 8.20 | 7.87 | 0 | 0 | 0 | |
| 16/07/2014 |
7.81
|
9,640 | 8.26 | 8.32 | 7.81 | 0 | 0 | 0 | |
| 15/07/2014 |
8.26
|
150 | 8.14 | 8.65 | 8.17 | 0 | 0 | 0 | |
| 14/07/2014 |
8.14
|
5,000 | 8.05 | 8.14 | 8.02 | 0 | 0 | 0 | |
| 11/07/2014 |
8.05
|
2,510 | 8.05 | 8.14 | 8.05 | 0 | 0 | 0 | |
| 10/07/2014 |
8.05
|
23,970 | 8.05 | 8.08 | 8.05 | 0 | 0 | 0 | |
| 09/07/2014 |
8.05
|
7,010 | 8.02 | 8.08 | 8.05 | 0 | 0 | 0 | |
| 08/07/2014 |
8.02
|
480 | 7.96 | 8.02 | 7.99 | 0 | 0 | 0 | |
| 07/07/2014 |
7.96
|
7,390 | 7.93 | 8.02 | 7.93 | 0 | 2,000 | -0.1 | |
| 04/07/2014 |
7.93
|
13,540 | 7.93 | 8.20 | 7.93 | 20 | 0 | 0.0 | |
| 03/07/2014 |
7.93
|
13,040 | 7.99 | 8.05 | 7.87 | 0 | 7,300 | -0.2 | |
| 02/07/2014 |
7.99
|
930 | 8.08 | 8.08 | 7.96 | 0 | 0 | 0 | |
| 01/07/2014 |
8.08
|
25,020 | 8.08 | 8.35 | 7.90 | 0 | 0 | 0 | |
| 30/06/2014 |
8.08
|
3,590 | 8.23 | 8.23 | 7.87 | 0 | 0 | 0 | |
| 27/06/2014 |
8.23
|
12,540 | 8.14 | 8.23 | 7.58 | 0 | 9,800 | -0.3 | |
| 26/06/2014 |
8.14
|
7,860 | 8.05 | 8.32 | 8.05 | 2,000 | 1,150 | 0.0 | |
| 25/06/2014 |
8.05
|
27,540 | 8.05 | 8.26 | 7.87 | 0 | 150 | -0.0 | |
| 24/06/2014 |
8.05
|
11,620 | 8.05 | 8.26 | 7.96 | 0 | 150 | -0.0 | |
| 23/06/2014 |
8.05
|
8,850 | 8.05 | 8.26 | 7.76 | 150 | 0 | 0.0 | |
| 20/06/2014 |
8.05
|
12,480 | 8.11 | 8.32 | 8.05 | 150 | 0 | 0.0 | |
| 19/06/2014 |
8.11
|
220 | 8.14 | 8.17 | 8.08 | 140 | 0 | 0.0 | |
| 18/06/2014 |
8.14
|
5,600 | 8.14 | 8.26 | 8.08 | 10 | 0 | 0.0 | |
| 17/06/2014 |
8.14
|
5,030 | 8.11 | 8.17 | 8.11 | 0 | 0 | 0 | |
| 16/06/2014 |
8.11
|
12,450 | 8.08 | 8.26 | 8.11 | 0 | 5,600 | -0.2 | |
| 13/06/2014 |
8.08
|
7,540 | 8.08 | 8.08 | 8.05 | 0 | 1,400 | -0.0 | |
| 12/06/2014 |
8.08
|
2,920 | 8.17 | 8.17 | 8.05 | 0 | 0 | 0 | |
| 11/06/2014 |
8.17
|
5,640 | 8.26 | 8.32 | 8.08 | 0 | 1,100 | -0.0 | |
| 10/06/2014 |
8.26
|
18,160 | 8.23 | 8.32 | 8.05 | 0 | 1,900 | -0.1 | |
| 09/06/2014 |
8.23
|
7,210 | 8.20 | 8.38 | 8.23 | 0 | 0 | 0 | |
| 06/06/2014 |
8.20
|
1,900 | 8.26 | 8.26 | 8.17 | 0 | 0 | 0 | |
| 05/06/2014 |
8.26
|
7,180 | 8.29 | 8.41 | 7.90 | 0 | 0 | 0 | |
| 04/06/2014 |
8.29
|
5,650 | 8.17 | 8.29 | 8.05 | 0 | 0 | 0 | |
| 03/06/2014 |
8.17
|
1,130 | 8.05 | 8.17 | 7.96 | 0 | 0 | 0 | |
| 02/06/2014 |
8.05
|
1,370 | 8.02 | 8.32 | 7.79 | 0 | 1,000 | -0.0 | |
| 30/05/2014 |
8.02
|
7,700 | 8.32 | 8.32 | 8.02 | 0 | 0 | 0 | |
| 29/05/2014 |
8.32
|
7,700 | 8.32 | 8.50 | 8.32 | 440 | 0 | 0.0 | |
| 28/05/2014 |
8.32
|
4,220 | 8.32 | 8.32 | 8.02 | 0 | 0 | 0 | |
| 27/05/2014 |
8.32
|
8,590 | 8.62 | 8.62 | 8.05 | 560 | 590 | -0.0 | |
| 26/05/2014: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 26/05/2014 |
8.62
|
6,310 | 8.17 | 8.62 | 8.38 | 2,800 | 0 | 0.1 | |
| 23/05/2014 |
8.17
|
8,440 | 8.00 | 8.17 | 7.75 | 0 | 0 | 0 | |
| 22/05/2014 |
8.00
|
210 | 8.00 | 8.00 | 7.89 | 0 | 10 | -0.0 | |
| 21/05/2014 |
8.00
|
3,590 | 8.00 | 8.03 | 7.78 | 0 | 0 | 0 | |
| 20/05/2014 |
8.00
|
8,300 | 7.89 | 8.00 | 7.75 | 0 | 5,200 | -0.1 | |
| 19/05/2014 |
7.89
|
8,550 | 7.89 | 7.97 | 7.69 | 0 | 0 | 0 | |
| 16/05/2014 |
7.89
|
80 | 8.12 | 8.12 | 7.89 | 0 | 0 | 0 | |
| 15/05/2014 |
8.12
|
3,830 | 7.75 | 8.12 | 7.72 | 0 | 0 | 0 | |
| 14/05/2014 |
7.75
|
2,360 | 7.89 | 8.31 | 7.50 | 1,880 | 0 | 0.1 | |
| 13/05/2014 |
7.89
|
7,950 | 7.66 | 7.89 | 7.72 | 0 | 0 | 0 | |
| 12/05/2014 |
7.66
|
6,320 | 7.97 | 8.17 | 7.66 | 0 | 0 | 0 | |
| 09/05/2014 |
7.97
|
7,510 | 7.50 | 8.00 | 7.86 | 0 | 0 | 0 | |
| 08/05/2014 |
7.50
|
42,850 | 7.92 | 7.92 | 7.47 | 0 | 20,000 | -0.5 | |
| 07/05/2014 |
7.92
|
20 | 7.92 | 8.14 | 7.92 | 0 | 0 | 0 | |
| 06/05/2014 |
7.92
|
4,020 | 8.17 | 8.71 | 7.92 | 0 | 0 | 0 | |
| 05/05/2014 |
8.17
|
100 | 8.40 | 8.40 | 8.17 | 0 | 0 | 0 | |
| 29/04/2014 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 28/04/2014 |
8.40
|
2,570 | 8.17 | 8.57 | 8.14 | 500 | 0 | 0.0 | |
| 25/04/2014 |
8.17
|
1,510 | 8.03 | 8.17 | 8.06 | 0 | 0 | 0 | |
| 24/04/2014 |
8.03
|
7,500 | 8.03 | 8.14 | 7.89 | 0 | 1,010 | -0.0 | |
| 23/04/2014 |
8.03
|
4,610 | 8.31 | 8.31 | 7.89 | 0 | 0 | 0 | |
| 22/04/2014 |
8.31
|
8,750 | 7.86 | 8.40 | 7.86 | 0 | 4,500 | -0.1 | |
| 21/04/2014 |
7.86
|
10,240 | 7.89 | 8.42 | 7.83 | 1,010 | 6,620 | -0.2 | |
| 18/04/2014 |
7.89
|
10,500 | 8.17 | 8.73 | 7.89 | 0 | 6,300 | -0.2 | |
| 17/04/2014 |
8.17
|
26,590 | 8.31 | 8.31 | 8.17 | 0 | 18,400 | -0.5 | |
| 16/04/2014 |
8.31
|
2,670 | 8.31 | 8.31 | 8.31 | 2,000 | 0 | 0.1 | |
| 15/04/2014 |
8.31
|
7,490 | 8.40 | 8.40 | 8.31 | 0 | 6,990 | -0.2 | |
| 14/04/2014 |
8.40
|
1,880 | 8.45 | 8.79 | 8.37 | 700 | 360 | 0.0 | |
| 11/04/2014 |
8.45
|
3,230 | 8.45 | 8.45 | 8.45 | 0 | 640 | -0.0 | |