| 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) |
0.20 | 2.74% | 98,200 | -200 | 0 |
7.03
7.80
7.48
|
|
2 tháng
(2026-07-16) |
0.85 | 12.86% | 315,800 | -3,000 | 0 |
6.28
7.80
7.48
|
|
3 tháng
(2026-06-16) |
1.07 | 16.73% | 406,600 | -3,000 | 0 |
6.17
7.80
7.48
|
|
6 tháng
(2026-03-18) |
1.36 | 22.20% | 710,300 | -3,100 | 0.0 |
5.82
7.80
7.48
|
|
12 tháng
(2025-09-19) |
0.79 | 11.73% | 1,476,700 | 4,000 | 0.1 |
5.81
7.80
7.48
|
|
24 tháng
(2024-09-24) |
-0.06 | -0.75% | 3,462,100 | 1,250 | 0.0 |
5.81
7.80
7.48
|
|
36 tháng
(2023-10-02) |
-2.66 | -26.22% | 4,532,900 | -7,550 | -0.0 |
5.81
10.45
7.48
|
|
60 tháng
(2021-10-11) |
-2.15 | -22.28% | 14,238,000 | -7,881 | -1.0 |
5.81
16.14
7.48
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/04/2014 |
8.00
|
4,160 | 7.95 | 8.00 | 7.85 | 10 | 0 | 0.0 | |
| 08/04/2014 |
7.95
|
360 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 07/04/2014 |
7.95
|
2,010 | 7.80 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 04/04/2014 |
7.80
|
4,040 | 7.70 | 7.85 | 7.75 | 0 | 0 | 0 | |
| 03/04/2014 |
7.70
|
5,060 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 02/04/2014 |
7.70
|
20,340 | 7.75 | 7.85 | 7.70 | 0 | 0 | 0 | |
| 01/04/2014 |
7.75
|
5,500 | 7.95 | 7.95 | 7.75 | 0 | 0 | 0 | |
| 31/03/2014 |
7.95
|
1,020 | 7.95 | 8.10 | 7.95 | 0 | 0 | 0 | |
| 28/03/2014 |
7.95
|
40,020 | 7.95 | 8.00 | 7.85 | 0 | 0 | 0 | |
| 27/03/2014 |
7.95
|
1,920 | 8.05 | 8.05 | 7.95 | 0 | 0 | 0 | |
| 26/03/2014 |
8.05
|
15,870 | 8.00 | 8.15 | 7.90 | 0 | 0 | 0 | |
| 25/03/2014 |
8.00
|
37,770 | 8.00 | 8.00 | 7.95 | 0 | 0 | 0 | |
| 24/03/2014 |
8.00
|
37,130 | 7.80 | 8.15 | 7.95 | 0 | 0 | 0 | |
| 21/03/2014 |
7.80
|
7,230 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 | |
| 20/03/2014 |
7.80
|
43,690 | 7.90 | 7.90 | 7.80 | 0 | 10,000 | -0.2 | |
| 19/03/2014 |
7.90
|
38,640 | 7.90 | 8.00 | 7.80 | 0 | 0 | 0 | |
| 18/03/2014 |
7.90
|
108,220 | 7.75 | 7.90 | 7.75 | 0 | 0 | 0 | |
| 17/03/2014 |
7.75
|
67,810 | 7.75 | 7.80 | 7.55 | 100 | 4,130 | -0.1 | |
| 14/03/2014 |
7.75
|
5,880 | 7.65 | 7.75 | 7.50 | 450 | 0 | 0.0 | |
| 13/03/2014 |
7.65
|
29,610 | 7.65 | 7.70 | 7.65 | 0 | 0 | 0 | |
| 12/03/2014 |
7.65
|
25,750 | 7.60 | 7.65 | 7.55 | 0 | 0 | 0 | |
| 11/03/2014 |
7.60
|
14,710 | 7.65 | 7.65 | 7.55 | 0 | 0 | 0 | |
| 10/03/2014 |
7.65
|
12,860 | 7.55 | 7.90 | 7.65 | 0 | 0 | 0 | |
| 07/03/2014 |
7.55
|
4,030 | 7.75 | 7.75 | 7.55 | 0 | 550 | -0.0 | |
| 06/03/2014 |
7.75
|
1,080 | 7.70 | 7.80 | 7.75 | 0 | 0 | 0 | |
| 05/03/2014 |
7.70
|
1,600 | 7.40 | 7.70 | 7.50 | 0 | 0 | 0 | |
| 04/03/2014 |
7.40
|
7,200 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 | |
| 03/03/2014 |
7.70
|
3,040 | 7.90 | 7.90 | 7.65 | 0 | 0 | 0 | |
| 28/02/2014 |
7.90
|
3,240 | 8.00 | 8.00 | 7.70 | 0 | 0 | 0 | |
| 27/02/2014 |
8.00
|
21,840 | 7.80 | 8.10 | 7.75 | 190 | 0 | 0.0 | |
| 26/02/2014 |
7.80
|
490 | 7.85 | 7.85 | 7.50 | 0 | 0 | 0 | |
| 25/02/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 25/02/2014 |
7.85
|
12,220 | 7.50 | 7.85 | 7.70 | 0 | 0 | 0 | |
| 24/02/2014 |
7.50
|
9,980 | 7.68 | 7.68 | 7.50 | 0 | 370 | -0.0 | |
| 21/02/2014 |
7.68
|
6,360 | 7.50 | 7.68 | 7.36 | 0 | 10 | -0.0 | |
| 20/02/2014 |
7.50
|
11,190 | 7.68 | 7.73 | 7.50 | 0 | 500 | -0.0 | |
| 19/02/2014 |
7.68
|
28,270 | 7.54 | 7.82 | 7.50 | 0 | 0 | 0 | |
| 18/02/2014 |
7.54
|
5,100 | 7.68 | 7.73 | 7.54 | 0 | 0 | 0 | |
| 17/02/2014 |
7.68
|
30,630 | 7.68 | 7.68 | 7.50 | 0 | 0 | 0 | |
| 14/02/2014 |
7.68
|
15,540 | 7.68 | 7.68 | 7.40 | 0 | 0 | 0 | |
| 13/02/2014 |
7.68
|
7,950 | 7.40 | 7.73 | 7.45 | 0 | 0 | 0 | |
| 12/02/2014 |
7.40
|
1,360 | 7.50 | 7.50 | 7.40 | 0 | 570 | -0.0 | |
| 11/02/2014 |
7.50
|
2,510 | 7.50 | 7.64 | 7.50 | 600 | 0 | 0.0 | |
| 10/02/2014 |
7.50
|
830 | 7.73 | 7.73 | 7.40 | 0 | 0 | 0 | |
| 07/02/2014 |
7.73
|
9,850 | 7.50 | 7.73 | 7.12 | 0 | 0 | 0 | |
| 06/02/2014 |
7.50
|
170 | 7.50 | 7.50 | 7.12 | 0 | 20 | -0.0 | |
| 27/01/2014 |
7.50
|
5,490 | 7.22 | 7.68 | 7.26 | 460 | 0 | 0.0 | |
| 24/01/2014 |
7.22
|
12,300 | 7.07 | 7.31 | 7.03 | 0 | 410 | -0.0 | |
| 23/01/2014 |
7.07
|
13,480 | 7.07 | 7.07 | 6.75 | 0 | 0 | 0 | |
| 22/01/2014 |
7.07
|
1,300 | 7.07 | 7.26 | 7.07 | 0 | 0 | 0 | |
| 21/01/2014 |
7.07
|
520 | 7.03 | 7.12 | 6.70 | 0 | 500 | -0.0 | |
| 20/01/2014 |
7.03
|
2,010 | 7.12 | 7.12 | 6.79 | 0 | 0 | 0 | |
| 17/01/2014 |
7.12
|
2,870 | 6.89 | 7.12 | 6.89 | 500 | 0 | 0.0 | |
| 16/01/2014 |
6.89
|
4,890 | 6.84 | 7.03 | 6.89 | 0 | 0 | 0 | |
| 15/01/2014 |
6.84
|
20 | 7.03 | 7.03 | 6.84 | 0 | 0 | 0 | |
| 14/01/2014 |
7.03
|
1,210 | 7.03 | 7.03 | 6.79 | 500 | 0 | 0.0 | |
| 13/01/2014 |
7.03
|
2,640 | 6.84 | 7.03 | 6.79 | 0 | 0 | 0 | |
| 10/01/2014 |
6.84
|
750 | 7.03 | 7.03 | 6.84 | 0 | 0 | 0 | |
| 09/01/2014 |
7.03
|
500 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
| 08/01/2014 |
7.03
|
600 | 6.84 | 7.03 | 7.03 | 550 | 0 | 0.0 | |
| 07/01/2014 |
6.84
|
4,730 | 6.93 | 6.93 | 6.84 | 0 | 0 | 0 | |
| 06/01/2014 |
6.93
|
910 | 7.22 | 7.22 | 6.93 | 0 | 0 | 0 | |
| 03/01/2014 |
7.22
|
110 | 7.03 | 7.22 | 7.03 | 0 | 0 | 0 | |
| 02/01/2014 |
7.03
|
2,500 | 6.65 | 7.03 | 7.03 | 0 | 0 | 0 | |
| 31/12/2013 |
6.65
|
3,060 | 6.89 | 6.89 | 6.65 | 0 | 0 | 0 | |
| 30/12/2013 |
6.89
|
4,020 | 6.98 | 6.98 | 6.89 | 0 | 0 | 0 | |
| 27/12/2013 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
| 26/12/2013 |
6.98
|
1,300 | 6.89 | 6.98 | 6.98 | 0 | 0 | 0 | |
| 25/12/2013 |
6.89
|
3,940 | 6.89 | 6.89 | 6.84 | 0 | 0 | 0 | |
| 24/12/2013 |
6.89
|
8,410 | 6.98 | 7.03 | 6.84 | 0 | 0 | 0 | |
| 23/12/2013 |
6.98
|
1,700 | 6.98 | 7.07 | 6.75 | 0 | 0 | 0 | |
| 20/12/2013 |
6.98
|
8,020 | 6.84 | 7.03 | 6.93 | 0 | 0 | 0 | |
| 19/12/2013 |
6.84
|
22,330 | 6.93 | 7.03 | 6.84 | 0 | 10 | -0.0 | |
| 18/12/2013 |
6.93
|
7,290 | 7.26 | 7.26 | 6.84 | 0 | 0 | 0 | |
| 17/12/2013 |
7.26
|
15,140 | 7.22 | 7.31 | 7.03 | 0 | 0 | 0 | |
| 16/12/2013 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 13/12/2013 |
7.22
|
11,600 | 7.26 | 7.40 | 6.84 | 0 | 3,500 | -0.1 | |
| 12/12/2013 |
7.26
|
1,200 | 7.26 | 7.26 | 6.98 | 0 | 1,000 | -0.0 | |
| 11/12/2013 |
7.26
|
2,700 | 7.03 | 7.26 | 7.03 | 0 | 2,500 | -0.0 | |
| 10/12/2013 |
7.03
|
7,350 | 7.26 | 7.36 | 7.03 | 0 | 3,000 | -0.0 | |
| 09/12/2013 |
7.26
|
15,410 | 7.26 | 7.26 | 7.03 | 0 | 4,500 | -0.1 | |
| 06/12/2013 |
7.26
|
10,480 | 7.26 | 7.36 | 7.22 | 0 | 0 | 0 | |
| 05/12/2013 |
7.26
|
100 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 04/12/2013 |
7.26
|
60 | 7.07 | 7.31 | 7.03 | 0 | 0 | 0 | |
| 03/12/2013 |
7.07
|
3,310 | 7.36 | 7.36 | 7.07 | 0 | 3,000 | -0.0 | |
| 02/12/2013 |
7.36
|
250 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 29/11/2013 |
7.36
|
6,180 | 7.26 | 7.36 | 7.12 | 0 | 2,500 | -0.0 | |
| 28/11/2013 |
7.26
|
2,230 | 7.26 | 7.40 | 7.26 | 0 | 0 | 0 | |
| 27/11/2013 |
7.26
|
4,020 | 7.26 | 7.45 | 7.22 | 0 | 0 | 0 | |
| 26/11/2013 |
7.26
|
1,970 | 7.59 | 7.59 | 7.26 | 0 | 0 | 0 | |
| 25/11/2013 |
7.59
|
100 | 7.64 | 7.64 | 7.59 | 0 | 0 | 0 | |
| 22/11/2013 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 21/11/2013 |
7.64
|
3,460 | 7.64 | 7.64 | 7.17 | 0 | 0 | 0 | |
| 20/11/2013 |
7.64
|
5,200 | 7.54 | 7.64 | 7.50 | 0 | 0 | 0 | |
| 19/11/2013 |
7.54
|
3,040 | 7.40 | 7.54 | 7.40 | 0 | 0 | 0 | |
| 18/11/2013 |
7.40
|
7,030 | 7.36 | 7.64 | 7.26 | 0 | 0 | 0 | |
| 15/11/2013 |
7.36
|
16,080 | 7.17 | 7.36 | 7.03 | 0 | 1,200 | -0.0 | |
| 14/11/2013 |
7.17
|
30 | 7.12 | 7.17 | 6.79 | 0 | 0 | 0 | |
| 13/11/2013 |
7.12
|
2,780 | 6.93 | 7.17 | 6.93 | 0 | 0 | 0 | |
| 12/11/2013 |
6.93
|
6,550 | 7.45 | 7.45 | 6.93 | 500 | 0 | 0.0 | |
| 11/11/2013 |
7.45
|
550 | 7.26 | 7.45 | 7.45 | 0 | 0 | 0 | |