| 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) |
-1.80 | -6.07% | 2,300 | 0 | 0 |
26.05
29.85
27.95
|
|
2 tháng
(2026-07-16) |
-4.15 | -12.97% | 6,600 | 600 | 0 |
26.05
32
27.95
|
|
3 tháng
(2026-06-16) |
-0.65 | -2.28% | 13,400 | -1,300 | 0 |
26.05
32.55
27.95
|
|
6 tháng
(2026-03-18) |
-1 | -3.47% | 29,600 | -1,600 | 0 |
26.05
32.90
27.95
|
|
12 tháng
(2025-09-19) |
-0.65 | -2.28% | 123,200 | -700 | 0.0 |
26.05
32.90
27.95
|
|
24 tháng
(2024-09-24) |
-9.30 | -25.04% | 500,400 | -1,051 | 0.0 |
25.96
37.15
27.95
|
|
36 tháng
(2023-10-02) |
-33 | -54.23% | 969,600 | -951 | 0.0 |
25.96
60.94
27.95
|
|
60 tháng
(2021-10-11) |
-2.10 | -7.01% | 3,074,300 | -5,969 | 1.1 |
25.96
64.16
27.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 20/08/2014 |
6.42
|
93,650 | 6.42 | 6.59 | 6.30 | 10,000 | 0 | 0.1 | |
| 19/08/2014 |
6.42
|
23,620 | 6.36 | 6.42 | 6.30 | 5,000 | 0 | 0.1 | |
| 18/08/2014 |
6.36
|
142,620 | 6.25 | 6.36 | 6.14 | 5,000 | 0 | 0.1 | |
| 15/08/2014 |
6.25
|
43,930 | 6.25 | 6.30 | 6.19 | 7,000 | 0 | 0.1 | |
| 14/08/2014 |
6.25
|
9,450 | 6.25 | 6.30 | 6.19 | 2,000 | 0 | 0.0 | |
| 13/08/2014 |
6.25
|
26,030 | 6.25 | 6.30 | 6.14 | 4,000 | 0 | 0.0 | |
| 12/08/2014 |
6.25
|
41,770 | 6.25 | 6.30 | 6.19 | 2,850 | 0 | 0.0 | |
| 11/08/2014 |
6.25
|
6,570 | 6.19 | 6.36 | 6.19 | 2,000 | 0 | 0.0 | |
| 08/08/2014 |
6.19
|
18,680 | 6.30 | 6.36 | 6.19 | 7,000 | 0 | 0.1 | |
| 07/08/2014 |
6.30
|
10,010 | 6.30 | 6.30 | 6.25 | 9,500 | 0 | 0.1 | |
| 06/08/2014 |
6.30
|
19,610 | 6.25 | 6.36 | 6.30 | 2,000 | 0 | 0.0 | |
| 05/08/2014 |
6.25
|
26,630 | 6.36 | 6.36 | 6.25 | 5,360 | 0 | 0.1 | |
| 04/08/2014 |
6.36
|
21,120 | 6.30 | 6.36 | 6.19 | 0 | 0 | 0 | |
| 01/08/2014 |
6.30
|
11,420 | 6.25 | 6.30 | 6.19 | 10,000 | 0 | 0.1 | |
| 31/07/2014 |
6.25
|
18,720 | 6.30 | 6.30 | 6.19 | 1,460 | 0 | 0.0 | |
| 30/07/2014 |
6.30
|
43,530 | 6.30 | 6.36 | 6.30 | 0 | 0 | 0 | |
| 29/07/2014 |
6.30
|
57,100 | 6.19 | 6.30 | 6.14 | 10,000 | 0 | 0.1 | |
| 28/07/2014 |
6.19
|
7,410 | 6.36 | 6.36 | 6.19 | 5,800 | 0 | 0.1 | |
| 25/07/2014 |
6.36
|
11,830 | 6.42 | 6.42 | 6.30 | 0 | 0 | 0 | |
| 24/07/2014 |
6.42
|
118,270 | 6.19 | 6.42 | 6.14 | 0 | 0 | 0 | |
| 23/07/2014 |
6.19
|
39,600 | 6.19 | 6.25 | 6.14 | 13,000 | 0 | 0.1 | |
| 22/07/2014 |
6.19
|
50,780 | 6.19 | 6.19 | 6.14 | 5,000 | 0 | 0.1 | |
| 21/07/2014 |
6.19
|
63,820 | 6.14 | 6.19 | 6.08 | 10,000 | 0 | 0.1 | |
| 18/07/2014 |
6.14
|
13,830 | 6.14 | 6.14 | 6.08 | 4,300 | 0 | 0.0 | |
| 17/07/2014 |
6.14
|
35,390 | 6.19 | 6.19 | 6.08 | 9,000 | 0 | 0.1 | |
| 16/07/2014 |
6.19
|
38,470 | 6.19 | 6.19 | 6.02 | 5,000 | 0 | 0.1 | |
| 15/07/2014 |
6.19
|
34,490 | 6.14 | 6.19 | 6.08 | 1,080 | 600 | 0.0 | |
| 14/07/2014 |
6.14
|
16,590 | 6.14 | 6.14 | 6.02 | 0 | 0 | 0 | |
| 11/07/2014 |
6.14
|
23,640 | 6.14 | 6.14 | 6.08 | 3,240 | 0 | 0.0 | |
| 10/07/2014 |
6.14
|
18,500 | 6.08 | 6.14 | 6.02 | 5,000 | 0 | 0.1 | |
| 09/07/2014 |
6.08
|
3,070 | 6.02 | 6.14 | 6.02 | 0 | 0 | 0 | |
| 08/07/2014 |
6.02
|
15,640 | 6.08 | 6.19 | 6.02 | 10,000 | 0 | 0.1 | |
| 07/07/2014 |
6.08
|
13,350 | 6.19 | 6.19 | 6.08 | 3,000 | 0 | 0.0 | |
| 04/07/2014 |
6.19
|
13,470 | 6.14 | 6.19 | 6.14 | 3,000 | 0 | 0.0 | |
| 03/07/2014 |
6.14
|
34,570 | 6.19 | 6.25 | 6.14 | 200 | 0 | 0.0 | |
| 02/07/2014 |
6.19
|
19,750 | 6.14 | 6.19 | 6.08 | 3,000 | 0 | 0.0 | |
| 01/07/2014 |
6.14
|
15,750 | 6.08 | 6.19 | 6.08 | 0 | 0 | 0 | |
| 30/06/2014 |
6.08
|
8,110 | 6.19 | 6.25 | 6.08 | 100 | 0 | 0.0 | |
| 27/06/2014 |
6.19
|
19,060 | 6.19 | 6.19 | 5.97 | 0 | 0 | 0 | |
| 26/06/2014 |
6.19
|
18,480 | 6.08 | 6.19 | 6.08 | 6,000 | 0 | 0.1 | |
| 25/06/2014 |
6.08
|
8,720 | 6.02 | 6.14 | 6.02 | 3,000 | 0 | 0.0 | |
| 24/06/2014 |
6.02
|
26,870 | 6.02 | 6.02 | 5.97 | 20,240 | 0 | 0.2 | |
| 23/06/2014 |
6.02
|
11,540 | 6.02 | 6.08 | 6.02 | 10,300 | 0 | 0.1 | |
| 20/06/2014 |
6.02
|
7,020 | 6.14 | 6.19 | 6.02 | 3,680 | 0 | 0.0 | |
| 19/06/2014 |
6.14
|
18,940 | 6.19 | 6.19 | 6.08 | 5,000 | 0 | 0.1 | |
| 18/06/2014 |
6.19
|
68,180 | 6.08 | 6.19 | 6.02 | 5,000 | 0 | 0.1 | |
| 17/06/2014 |
6.08
|
38,670 | 6.08 | 6.08 | 5.91 | 10,000 | 0 | 0.1 | |
| 16/06/2014 |
6.08
|
21,300 | 6.14 | 6.14 | 6.02 | 10,100 | 0 | 0.1 | |
| 13/06/2014 |
6.14
|
2,930 | 6.14 | 6.14 | 6.08 | 400 | 0 | 0.0 | |
| 12/06/2014 |
6.14
|
20,440 | 6.08 | 6.14 | 6.02 | 6,910 | 0 | 0.1 | |
| 11/06/2014 |
6.08
|
8,320 | 5.97 | 6.08 | 6.02 | 0 | 0 | 0 | |
| 10/06/2014 |
5.97
|
18,850 | 6.02 | 6.08 | 5.97 | 10,000 | 0 | 0.1 | |
| 09/06/2014 |
6.02
|
21,180 | 6.14 | 6.14 | 5.97 | 0 | 0 | 0 | |
| 06/06/2014 |
6.14
|
8,160 | 6.14 | 6.14 | 6.08 | 0 | 0 | 0 | |
| 05/06/2014 |
6.14
|
2,490 | 6.14 | 6.14 | 5.97 | 0 | 0 | 0 | |
| 04/06/2014 |
6.14
|
20,660 | 6.25 | 6.25 | 5.97 | 0 | 0 | 0 | |
| 03/06/2014 |
6.25
|
27,590 | 6.19 | 6.25 | 6.14 | 0 | 0 | 0 | |
| 02/06/2014 |
6.19
|
11,720 | 6.30 | 6.30 | 6.19 | 0 | 0 | 0 | |
| 30/05/2014 |
6.30
|
70,220 | 6.36 | 6.36 | 6.19 | 100 | 0 | 0.0 | |
| 29/05/2014 |
6.36
|
30,660 | 6.36 | 6.36 | 6.25 | 0 | 0 | 0 | |
| 28/05/2014 |
6.36
|
21,030 | 6.42 | 6.42 | 6.30 | 0 | 0 | 0 | |
| 27/05/2014 |
6.42
|
17,750 | 6.42 | 6.42 | 6.30 | 0 | 0 | 0 | |
| 26/05/2014 |
6.42
|
12,350 | 6.36 | 6.42 | 6.19 | 0 | 0 | 0 | |
| 23/05/2014 |
6.36
|
34,920 | 6.47 | 6.47 | 6.36 | 0 | 0 | 0 | |
| 22/05/2014 |
6.47
|
33,900 | 6.47 | 6.47 | 6.30 | 100 | 0 | 0.0 | |
| 21/05/2014 |
6.47
|
19,570 | 6.53 | 6.53 | 6.47 | 0 | 0 | 0 | |
| 20/05/2014 |
6.53
|
40,420 | 6.53 | 6.59 | 6.47 | 0 | 0 | 0 | |
| 19/05/2014 |
6.53
|
36,950 | 6.64 | 6.64 | 6.53 | 12,000 | 0 | 0.1 | |
| 16/05/2014: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
| 16/05/2014 |
6.64
|
17,500 | 6.53 | 6.75 | 6.36 | 0 | 0 | 0 | |
| 15/05/2014 |
6.53
|
85,210 | 6.58 | 6.68 | 6.48 | 0 | 0 | 0 | |
| 14/05/2014 |
6.58
|
47,360 | 6.58 | 6.63 | 6.53 | 0 | 0 | 0 | |
| 13/05/2014 |
6.58
|
34,720 | 6.68 | 6.83 | 6.53 | 0 | 0 | 0 | |
| 12/05/2014 |
6.68
|
49,040 | 6.98 | 7.08 | 6.63 | 0 | 0 | 0 | |
| 09/05/2014 |
6.98
|
18,250 | 6.93 | 7.03 | 6.83 | 0 | 0 | 0 | |
| 08/05/2014 |
6.93
|
26,480 | 7.18 | 7.18 | 6.78 | 0 | 0 | 0 | |
| 07/05/2014 |
7.18
|
15,070 | 7.13 | 7.18 | 7.08 | 0 | 0 | 0 | |
| 06/05/2014 |
7.13
|
29,260 | 7.23 | 7.23 | 7.03 | 0 | 600 | -0.0 | |
| 05/05/2014 |
7.23
|
16,370 | 7.33 | 7.38 | 7.23 | 0 | 0 | 0 | |
| 29/04/2014 |
7.33
|
25,410 | 7.33 | 7.38 | 7.28 | 0 | 0 | 0 | |
| 28/04/2014 |
7.33
|
25,360 | 7.38 | 7.43 | 7.28 | 0 | 0 | 0 | |
| 25/04/2014 |
7.38
|
14,020 | 7.28 | 7.38 | 7.33 | 0 | 0 | 0 | |
| 24/04/2014 |
7.28
|
9,800 | 7.38 | 7.38 | 7.18 | 0 | 0 | 0 | |
| 23/04/2014 |
7.38
|
20,500 | 7.33 | 7.38 | 7.33 | 0 | 0 | 0 | |
| 22/04/2014 |
7.33
|
17,920 | 7.23 | 7.33 | 7.18 | 0 | 0 | 0 | |
| 21/04/2014 |
7.23
|
13,790 | 7.28 | 7.28 | 7.13 | 0 | 0 | 0 | |
| 18/04/2014 |
7.28
|
4,280 | 7.48 | 7.48 | 7.28 | 0 | 0 | 0 | |
| 17/04/2014 |
7.48
|
42,860 | 7.48 | 7.53 | 7.38 | 0 | 0 | 0 | |
| 16/04/2014 |
7.48
|
35,970 | 7.53 | 7.58 | 7.28 | 0 | 0 | 0 | |
| 15/04/2014 |
7.53
|
44,380 | 7.63 | 7.63 | 7.48 | 0 | 0 | 0 | |
| 14/04/2014 |
7.63
|
58,300 | 7.58 | 7.63 | 7.53 | 0 | 0 | 0 | |
| 11/04/2014 |
7.58
|
63,660 | 7.63 | 7.63 | 7.53 | 0 | 0 | 0 | |
| 10/04/2014 |
7.63
|
21,470 | 7.68 | 7.68 | 7.58 | 10 | 0 | 0.0 | |
| 08/04/2014 |
7.68
|
7,750 | 7.68 | 7.74 | 7.68 | 0 | 0 | 0 | |
| 07/04/2014 |
7.68
|
18,430 | 7.68 | 7.68 | 7.63 | 0 | 0 | 0 | |
| 04/04/2014 |
7.68
|
16,240 | 7.63 | 7.68 | 7.63 | 0 | 0 | 0 | |
| 03/04/2014 |
7.63
|
8,240 | 7.58 | 7.74 | 7.53 | 0 | 0 | 0 | |
| 02/04/2014 |
7.58
|
47,180 | 7.53 | 7.63 | 7.43 | 0 | 0 | 0 | |
| 01/04/2014 |
7.53
|
78,480 | 7.58 | 7.79 | 7.53 | 0 | 0 | 0 | |
| 31/03/2014 |
7.58
|
25,520 | 7.58 | 7.79 | 7.58 | 13,870 | 0 | 0.2 | |
| 28/03/2014 |
7.58
|
51,480 | 7.68 | 7.79 | 7.58 | 500 | 0 | 0.0 | |