| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-0.35 | -0.71% | 1,641,800 | -357,491 | 0 |
45.85
49.10
48.60
|
|
2 tháng
(2026-06-08) |
0.25 | 0.52% | 3,338,300 | -601,023 | 0 |
45.85
50.60
48.60
|
|
3 tháng
(2026-05-07) |
-2.75 | -5.35% | 5,088,500 | -778,497 | 0 |
45.85
51.40
48.60
|
|
6 tháng
(2026-02-06) |
-0.04 | -0.09% | 17,426,800 | -1,805,533 | -3.0 |
45.85
52.90
48.60
|
|
12 tháng
(2025-08-11) |
3.65 | 8.12% | 54,926,300 | -3,203,633 | -80.2 |
43.72
58.80
48.60
|
|
24 tháng
(2024-08-15) |
11.33 | 30.38% | 131,589,300 | -7,320,867 | -215.4 |
35.47
58.80
48.60
|
|
36 tháng
(2023-08-21) |
8.72 | 21.84% | 151,802,900 | -7,245,152 | -207.0 |
33.18
58.80
48.60
|
|
60 tháng
(2021-08-31) |
20.26 | 71.34% | 220,517,200 | -8,530,350 | -289.9 |
25.55
58.80
48.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/07/2014 |
7.17
|
50 | 7.17 | 7.17 | 7.17 | 50 | 0 | 0.0 | |
| 28/07/2014 |
7.17
|
500 | 7.25 | 7.25 | 7.17 | 500 | 0 | 0.0 | |
| 25/07/2014 |
7.25
|
2,930 | 7.17 | 7.34 | 7.09 | 2,250 | 0 | 0.1 | |
| 24/07/2014 |
7.17
|
20 | 7.17 | 7.17 | 7.17 | 20 | 0 | 0.0 | |
| 23/07/2014 |
7.17
|
100 | 7.47 | 7.47 | 7.17 | 0 | 0 | 0 | |
| 22/07/2014 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
| 21/07/2014 |
7.47
|
10 | 7.34 | 7.47 | 7.47 | 0 | 0 | 0 | |
| 18/07/2014 |
7.34
|
950 | 7.34 | 7.34 | 7.00 | 0 | 0 | 0 | |
| 17/07/2014 |
7.34
|
30 | 7.34 | 7.34 | 7.17 | 20 | 0 | 0.0 | |
| 16/07/2014 |
7.34
|
2,470 | 7.17 | 7.34 | 7.00 | 2,450 | 0 | 0.1 | |
| 15/07/2014 |
7.17
|
210 | 7.00 | 7.17 | 7.00 | 110 | 0 | 0.0 | |
| 14/07/2014 |
7.00
|
970 | 7.00 | 7.00 | 7.00 | 870 | 0 | 0.0 | |
| 11/07/2014 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 10/07/2014 |
7.00
|
1,020 | 6.92 | 7.00 | 6.84 | 1,020 | 0 | 0.0 | |
| 09/07/2014 |
6.92
|
410 | 6.92 | 6.97 | 6.92 | 0 | 0 | 0 | |
| 08/07/2014 |
6.92
|
380 | 6.92 | 6.92 | 6.84 | 20 | 0 | 0.0 | |
| 07/07/2014 |
6.92
|
20 | 6.84 | 6.92 | 6.92 | 0 | 0 | 0 | |
| 04/07/2014 |
6.84
|
2,010 | 6.74 | 6.84 | 6.79 | 2,000 | 0 | 0.1 | |
| 03/07/2014 |
6.74
|
5,160 | 6.38 | 6.82 | 6.67 | 370 | 3,200 | -0.1 | |
| 02/07/2014 |
6.38
|
15,010 | 6.82 | 6.82 | 6.38 | 15,000 | 9,480 | 0.2 | |
| 01/07/2014 |
6.82
|
170 | 6.84 | 6.84 | 6.82 | 0 | 0 | 0 | |
| 30/06/2014 |
6.84
|
20 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 27/06/2014 |
6.84
|
100 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 26/06/2014 |
6.84
|
20 | 6.80 | 6.84 | 6.84 | 20 | 0 | 0.0 | |
| 25/06/2014 |
6.80
|
5,160 | 6.62 | 6.80 | 6.64 | 5,130 | 0 | 0.2 | |
| 24/06/2014 |
6.62
|
180 | 6.64 | 6.80 | 6.62 | 0 | 0 | 0 | |
| 23/06/2014 |
6.64
|
420 | 6.64 | 6.64 | 6.59 | 0 | 0 | 0 | |
| 20/06/2014 |
6.64
|
10 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
| 19/06/2014 |
6.64
|
860 | 6.64 | 6.64 | 6.18 | 340 | 0 | 0.0 | |
| 18/06/2014 |
6.64
|
220 | 6.64 | 6.64 | 6.54 | 30 | 0 | 0.0 | |
| 17/06/2014 |
6.64
|
540 | 6.67 | 6.67 | 6.64 | 500 | 0 | 0.0 | |
| 16/06/2014 |
6.67
|
300 | 6.74 | 6.74 | 6.67 | 0 | 0 | 0 | |
| 13/06/2014 |
6.74
|
40 | 6.84 | 6.84 | 6.67 | 10 | 0 | 0.0 | |
| 12/06/2014 |
6.84
|
10 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 11/06/2014 |
6.84
|
830 | 6.99 | 7.44 | 6.84 | 130 | 0 | 0.0 | |
| 10/06/2014: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 10/06/2014 |
6.99
|
10 | 6.57 | 6.99 | 6.99 | 0 | 10 | -0.0 | |
| 09/06/2014 |
6.57
|
430 | 6.49 | 6.57 | 6.42 | 0 | 0 | 0 | |
| 06/06/2014 |
6.49
|
210 | 6.58 | 6.58 | 6.44 | 0 | 0 | 0 | |
| 05/06/2014 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
| 04/06/2014 |
6.58
|
630 | 6.65 | 6.72 | 6.26 | 0 | 100 | -0.0 | |
| 03/06/2014 |
6.65
|
530 | 6.65 | 6.90 | 6.58 | 0 | 0 | 0 | |
| 02/06/2014 |
6.65
|
200 | 6.73 | 6.73 | 6.27 | 20 | 110 | -0.0 | |
| 30/05/2014 |
6.73
|
860 | 6.65 | 6.73 | 6.54 | 160 | 70 | 0.0 | |
| 29/05/2014 |
6.65
|
3,610 | 6.85 | 6.85 | 6.37 | 0 | 2,600 | -0.1 | |
| 28/05/2014 |
6.85
|
3,870 | 7.08 | 7.08 | 6.58 | 450 | 1,840 | -0.1 | |
| 27/05/2014 |
7.08
|
2,670 | 7.01 | 7.31 | 6.54 | 1,260 | 820 | 0.0 | |
| 26/05/2014 |
7.01
|
1,580 | 7.08 | 7.08 | 6.58 | 30 | 1,340 | -0.1 | |
| 23/05/2014 |
7.08
|
2,040 | 7.21 | 7.37 | 6.72 | 20 | 1,500 | -0.1 | |
| 22/05/2014 |
7.21
|
1,220 | 7.21 | 7.37 | 6.72 | 20 | 30 | -0.0 | |
| 21/05/2014 |
7.21
|
360 | 7.29 | 7.29 | 6.78 | 0 | 260 | -0.0 | |
| 20/05/2014 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 19/05/2014 |
7.29
|
10 | 7.21 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 16/05/2014 |
7.21
|
80 | 7.23 | 7.28 | 6.90 | 20 | 0 | 0.0 | |
| 15/05/2014 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
| 14/05/2014 |
7.23
|
150 | 7.24 | 7.24 | 6.75 | 30 | 100 | -0.0 | |
| 13/05/2014 |
7.24
|
40 | 7.31 | 7.39 | 6.80 | 10 | 20 | -0.0 | |
| 12/05/2014 |
7.31
|
360 | 7.41 | 7.41 | 6.90 | 0 | 220 | -0.0 | |
| 09/05/2014 |
7.41
|
30 | 7.33 | 7.41 | 7.26 | 0 | 0 | 0 | |
| 08/05/2014 |
7.33
|
110 | 7.41 | 7.41 | 6.90 | 80 | 0 | 0.0 | |
| 07/05/2014 |
7.41
|
920 | 7.46 | 7.46 | 6.95 | 320 | 340 | -0.0 | |
| 06/05/2014 |
7.46
|
1,780 | 7.49 | 7.51 | 6.98 | 0 | 1,530 | -0.1 | |
| 05/05/2014 |
7.49
|
10 | 7.39 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 29/04/2014 |
7.39
|
1,050 | 7.16 | 7.39 | 7.08 | 1,050 | 10 | 0.0 | |
| 28/04/2014 |
7.16
|
220 | 7.37 | 7.37 | 6.91 | 120 | 0 | 0.0 | |
| 25/04/2014 |
7.37
|
40 | 6.91 | 7.37 | 7.08 | 0 | 0 | 0 | |
| 24/04/2014 |
6.91
|
490 | 7.41 | 7.41 | 6.91 | 0 | 0 | 0 | |
| 23/04/2014 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 22/04/2014 |
7.41
|
210 | 7.57 | 7.57 | 7.05 | 20 | 0 | 0.0 | |
| 21/04/2014 |
7.57
|
300 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 18/04/2014 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 17/04/2014 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 16/04/2014 |
7.57
|
6,580 | 7.41 | 7.57 | 7.37 | 6,580 | 0 | 0.3 | |
| 15/04/2014 |
7.41
|
100 | 7.41 | 7.41 | 7.41 | 100 | 0 | 0.0 | |
| 14/04/2014 |
7.41
|
70 | 7.57 | 7.57 | 7.16 | 30 | 0 | 0.0 | |
| 11/04/2014 |
7.57
|
1,230 | 7.57 | 7.57 | 7.05 | 80 | 0 | 0.0 | |
| 10/04/2014 |
7.57
|
730 | 7.65 | 7.65 | 7.13 | 0 | 0 | 0 | |
| 08/04/2014 |
7.65
|
1,730 | 7.65 | 7.70 | 7.16 | 0 | 0 | 0 | |
| 07/04/2014 |
7.65
|
1,480 | 7.72 | 7.72 | 7.19 | 0 | 0 | 0 | |
| 04/04/2014 |
7.72
|
27,990 | 7.34 | 7.72 | 7.13 | 27,940 | 0 | 1.3 | |
| 03/04/2014 |
7.34
|
210 | 7.37 | 7.47 | 7.08 | 20 | 0 | 0.0 | |
| 02/04/2014 |
7.37
|
60 | 7.39 | 7.39 | 7.24 | 30 | 0 | 0.0 | |
| 01/04/2014 |
7.39
|
70 | 7.44 | 7.44 | 7.39 | 0 | 0 | 0 | |
| 31/03/2014 |
7.44
|
29,050 | 7.00 | 7.47 | 6.70 | 28,850 | 0 | 1.3 | |
| 28/03/2014 |
7.00
|
320 | 7.06 | 7.06 | 6.75 | 20 | 0 | 0.0 | |
| 27/03/2014 |
7.06
|
4,230 | 7.33 | 7.33 | 6.82 | 20 | 0 | 0.0 | |
| 26/03/2014 |
7.33
|
10 | 7.24 | 7.33 | 7.33 | 0 | 0 | 0 | |
| 25/03/2014 |
7.24
|
90 | 7.24 | 7.24 | 6.83 | 60 | 0 | 0.0 | |
| 24/03/2014 |
7.24
|
1,090 | 7.41 | 7.54 | 7.00 | 560 | 400 | 0.0 | |
| 21/03/2014 |
7.41
|
830 | 7.37 | 7.41 | 7.29 | 170 | 0 | 0.0 | |
| 20/03/2014 |
7.37
|
4,950 | 7.16 | 7.37 | 7.16 | 70 | 0 | 0.0 | |
| 19/03/2014 |
7.16
|
440 | 7.57 | 7.57 | 7.16 | 0 | 0 | 0 | |
| 18/03/2014 |
7.57
|
1,820 | 7.74 | 8.05 | 7.21 | 120 | 0 | 0.0 | |
| 17/03/2014 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 14/03/2014 |
7.74
|
2,460 | 7.65 | 7.82 | 7.16 | 10 | 0 | 0.0 | |
| 13/03/2014 |
7.65
|
500 | 7.37 | 7.74 | 7.57 | 110 | 0 | 0.0 | |
| 12/03/2014 |
7.37
|
4,300 | 7.90 | 7.90 | 7.37 | 0 | 2,160 | -0.1 | |
| 11/03/2014 |
7.90
|
340 | 8.07 | 8.07 | 7.82 | 0 | 10 | -0.0 | |
| 10/03/2014 |
8.07
|
1,220 | 8.21 | 8.21 | 7.65 | 720 | 0 | 0.0 | |
| 07/03/2014 |
8.21
|
1,080 | 8.07 | 8.23 | 7.52 | 0 | 0 | 0 | |
| 06/03/2014 |
8.07
|
4,230 | 7.97 | 8.07 | 7.44 | 10 | 0 | 0.0 | |