| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
0.12 | 1.43% | 276,800 | 49,300 | 0.0 |
8.24
8.92
8.92
|
|
2 tháng
(2026-08-10) |
0.06 | 0.71% | 472,800 | 95,200 | 0.4 |
8.24
8.92
8.92
|
|
3 tháng
(2026-07-10) |
-0.44 | -4.92% | 682,000 | 79,600 | 0.3 |
8.24
8.95
8.92
|
|
6 tháng
(2026-04-13) |
-0.97 | -10.19% | 2,014,200 | -197,700 | -2.5 |
8.24
9.48
8.92
|
|
12 tháng
(2025-10-13) |
-1.19 | -12.28% | 6,269,000 | -200,700 | -2.4 |
8.24
10.42
8.92
|
|
24 tháng
(2024-10-18) |
-0.93 | -9.87% | 19,053,000 | 521,738 | 3.5 |
7.12
10.78
8.92
|
|
36 tháng
(2023-10-24) |
-4.27 | -33.39% | 44,892,500 | 2,275,338 | 27.5 |
7.12
13.15
8.92
|
|
60 tháng
(2021-11-03) |
-4.96 | -36.80% | 167,000,900 | -3,403,732 | -82.9 |
7.12
15.92
8.92
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/08/2015 |
7.79
|
7,790 | 7.73 | 8.17 | 7.23 | 840 | 0 | 0.0 | |
| 13/08/2015 |
7.73
|
340 | 7.48 | 7.76 | 7.48 | 340 | 0 | 0.0 | |
| 12/08/2015 |
7.33
|
4,290 | 7.20 | 7.48 | 7.17 | 2,460 | 0 | 0.1 | |
| 11/08/2015 |
7.01
|
1,220 | 7.05 | 7.05 | 6.98 | 0 | 0 | 0 | |
| 10/08/2015 |
7.05
|
1,310 | 7.14 | 7.17 | 7.05 | 0 | 0 | 0 | |
| 07/08/2015 |
7.05
|
410 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 06/08/2015 |
7.05
|
6,160 | 7.05 | 7.39 | 7.05 | 30 | 3,970 | -0.1 | |
| 05/08/2015 |
7.05
|
630 | 7.05 | 7.29 | 7.05 | 0 | 0 | 0 | |
| 04/08/2015 |
6.98
|
810 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
| 03/08/2015 |
7.42
|
310 | 7.01 | 7.42 | 6.98 | 0 | 0 | 0 | |
| 31/07/2015 |
7.17
|
100 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
| 30/07/2015 |
7.48
|
260 | 7.45 | 7.48 | 7.45 | 0 | 30 | 0.0 | |
| 29/07/2015 |
7.01
|
1,230 | 7.33 | 7.39 | 7.01 | 0 | 0 | 0 | |
| 28/07/2015 |
6.92
|
1,010 | 7.29 | 7.29 | 6.86 | 10 | 0 | 0.0 | |
| 27/07/2015 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
| 24/07/2015 |
7.23
|
710 | 7.67 | 7.67 | 7.23 | 0 | 0 | 0 | |
| 23/07/2015 |
7.23
|
240 | 7.79 | 7.82 | 7.23 | 0 | 0 | 0 | |
| 22/07/2015 |
7.33
|
680 | 7.23 | 7.54 | 7.23 | 0 | 0 | 0 | |
| 21/07/2015 |
7.64
|
1,000 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 20/07/2015 |
8.17
|
1,720 | 7.70 | 8.17 | 7.33 | 10 | 0 | 0.0 | |
| 17/07/2015 |
7.70
|
20 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 16/07/2015 |
8.26
|
303,300 | 8.10 | 8.26 | 8.10 | 0 | 0 | 0 | |
| 15/07/2015 |
8.10
|
935,400 | 8.10 | 8.10 | 8.07 | 0 | 0 | 0 | |
| 14/07/2015 |
7.86
|
410 | 7.86 | 7.86 | 7.48 | 0 | 0 | 0 | |
| 13/07/2015 |
7.86
|
410 | 7.48 | 7.86 | 7.48 | 0 | 0 | 0 | |
| 10/07/2015 |
7.39
|
70 | 7.23 | 7.39 | 7.23 | 0 | 20 | 0.0 | |
| 09/07/2015 |
7.11
|
300 | 7.48 | 7.48 | 7.11 | 0 | 0 | 0 | |
| 08/07/2015 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 07/07/2015 |
7.64
|
1,000 | 7.64 | 7.64 | 7.33 | 0 | 0 | 0 | |
| 06/07/2015 |
7.86
|
1,000 | 7.98 | 7.98 | 7.86 | 0 | 0 | 0 | |
| 03/07/2015 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 02/07/2015 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 01/07/2015 |
8.42
|
1,010 | 8.45 | 8.45 | 8.42 | 0 | 0 | 0 | |
| 30/06/2015 |
9.04
|
8,000 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 29/06/2015 |
8.79
|
100 | 8.79 | 8.79 | 8.79 | 1,775,350 | 0 | 44.4 | |
| 26/06/2015 |
8.32
|
6,250 | 8.48 | 8.48 | 8.10 | 6,250 | 0 | 0.2 | |
| 25/06/2015 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 24/06/2015 |
8.67
|
20 | 8.67 | 8.67 | 8.67 | 20 | 0 | 0.0 | |
| 23/06/2015 |
8.60
|
840 | 8.42 | 8.60 | 8.42 | 0 | 0 | 0 | |
| 22/06/2015 |
8.57
|
1,620 | 8.35 | 8.57 | 8.35 | 1,100 | 0 | 0.0 | |
| 19/06/2015 |
8.35
|
1,000 | 8.23 | 8.35 | 8.23 | 400 | 0 | 0.0 | |
| 18/06/2015 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 17/06/2015: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 17/06/2015 |
8.20
|
19,570 | 8.10 | 8.20 | 8.10 | 16,930 | 0 | 0.4 | |
| 16/06/2015 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 15/06/2015 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 12/06/2015 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 11/06/2015 |
7.67
|
10 | 7.67 | 7.67 | 7.67 | 10 | 1,800,000 | -41.4 | |
| 10/06/2015 |
7.25
|
300 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 09/06/2015 |
7.79
|
1,100 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 08/06/2015 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 05/06/2015 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 04/06/2015 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 03/06/2015 |
7.88
|
110 | 7.40 | 7.88 | 7.40 | 10 | 0 | 0.0 | |
| 02/06/2015 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 01/06/2015 |
7.91
|
110 | 7.67 | 7.91 | 7.67 | 10 | 0 | 0.0 | |
| 29/05/2015 |
8.06
|
800 | 7.73 | 8.06 | 7.67 | 10 | 0 | 0.0 | |
| 28/05/2015 |
8.24
|
10 | 8.24 | 8.24 | 8.24 | 10 | 0 | 0.0 | |
| 27/05/2015 |
7.79
|
230 | 7.79 | 7.79 | 7.73 | 0 | 0 | 0 | |
| 26/05/2015 |
7.94
|
100 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 25/05/2015 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 22/05/2015 |
7.91
|
100 | 7.79 | 7.91 | 7.79 | 0 | 0 | 0 | |
| 21/05/2015 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 20/05/2015 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 19/05/2015 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 18/05/2015 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 15/05/2015 |
7.94
|
10 | 7.94 | 7.94 | 7.94 | 10 | 0 | 0.0 | |
| 14/05/2015 |
7.49
|
1,500 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 13/05/2015 |
7.61
|
2,010 | 7.25 | 7.61 | 7.25 | 10 | 0 | 0.0 | |
| 12/05/2015 |
7.28
|
1,000 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 11/05/2015 |
7.34
|
1,540 | 7.49 | 7.49 | 7.28 | 0 | 0 | 0 | |
| 08/05/2015 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 07/05/2015 |
7.79
|
10 | 7.79 | 7.79 | 7.79 | 10 | 0 | 0.0 | |
| 06/05/2015 |
7.55
|
1,350 | 7.28 | 7.55 | 7.19 | 0 | 0 | 0 | |
| 05/05/2015 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 04/05/2015 |
7.64
|
900 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 27/04/2015 |
8.00
|
110 | 8.00 | 8.00 | 8.00 | 110 | 0 | 0.0 | |
| 24/04/2015 |
7.52
|
500 | 7.58 | 7.58 | 7.52 | 0 | 0 | 0 | |
| 23/04/2015 |
7.79
|
33,100 | 7.79 | 7.82 | 7.64 | 0 | 0 | 0 | |
| 22/04/2015 |
7.94
|
10 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 21/04/2015 |
8.36
|
20 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 20/04/2015 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 17/04/2015 |
8.36
|
10 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 16/04/2015 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 15/04/2015 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 14/04/2015 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 13/04/2015 |
8.48
|
20 | 8.48 | 8.48 | 8.48 | 20 | 0 | 0.0 | |
| 10/04/2015 |
8.24
|
590 | 7.70 | 8.24 | 7.70 | 150 | 0 | 0.0 | |
| 09/04/2015 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 08/04/2015 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 07/04/2015 |
8.24
|
90 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 06/04/2015 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 03/04/2015 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 02/04/2015 |
8.24
|
120 | 8.09 | 8.24 | 8.09 | 20 | 0 | 0.0 | |
| 01/04/2015 |
8.09
|
200 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 31/03/2015 |
8.33
|
1,500 | 8.09 | 8.33 | 8.09 | 500 | 0 | 0.0 | |
| 30/03/2015 |
8.39
|
1,020 | 7.85 | 8.39 | 7.85 | 0 | 0 | 0 | |
| 27/03/2015 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 26/03/2015 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 25/03/2015 |
8.42
|
10 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 24/03/2015 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |