| 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) |
|
| 22/10/2014 |
6.95
|
600 | 6.95 | 6.95 | 6.95 | 320 | 0 | 0.0 | |
| 21/10/2014 |
7.28
|
3,700 | 6.89 | 7.34 | 6.89 | 400 | 3,300 | -0.1 | |
| 20/10/2014 |
6.89
|
100 | 6.89 | 6.89 | 6.89 | 20 | 0 | 0.0 | |
| 17/10/2014 |
6.89
|
680 | 7.04 | 7.04 | 6.89 | 20 | 0 | 0.0 | |
| 16/10/2014 |
6.98
|
1,000 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
| 15/10/2014 |
7.46
|
30 | 7.19 | 7.46 | 7.19 | 10 | 0 | 0.0 | |
| 14/10/2014 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 13/10/2014 |
7.37
|
200 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 10/10/2014 |
7.40
|
1,390 | 7.43 | 7.46 | 7.04 | 10 | 0 | 0.0 | |
| 09/10/2014 |
7.04
|
1,060 | 7.64 | 7.64 | 7.04 | 0 | 0 | 0 | |
| 08/10/2014 |
7.22
|
3,770 | 7.76 | 7.76 | 7.22 | 0 | 0 | 0 | |
| 07/10/2014 |
7.76
|
1,010 | 7.49 | 7.76 | 7.49 | 10 | 0 | 0.0 | |
| 06/10/2014 |
7.82
|
110 | 7.49 | 7.82 | 7.49 | 10 | 0 | 0.0 | |
| 03/10/2014 |
7.58
|
510 | 7.34 | 7.58 | 7.34 | 10 | 0 | 0.0 | |
| 02/10/2014 |
7.22
|
10 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 01/10/2014 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 30/09/2014 |
7.58
|
80 | 7.58 | 7.58 | 7.58 | 80 | 0 | 0.0 | |
| 29/09/2014 |
7.55
|
20 | 7.55 | 7.55 | 7.55 | 10 | 0 | 0.0 | |
| 26/09/2014 |
7.40
|
780 | 7.40 | 7.40 | 7.40 | 770 | 0 | 0.0 | |
| 25/09/2014 |
7.94
|
160 | 7.94 | 7.94 | 7.94 | 150 | 0 | 0.0 | |
| 24/09/2014 |
7.49
|
2,010 | 7.16 | 7.49 | 7.04 | 0 | 0 | 0 | |
| 23/09/2014 |
7.04
|
2,670 | 7.07 | 7.07 | 7.04 | 0 | 0 | 0 | |
| 22/09/2014 |
7.49
|
1,010 | 7.25 | 7.49 | 7.22 | 10 | 0 | 0.0 | |
| 19/09/2014 |
7.25
|
10 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 18/09/2014 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 17/09/2014 |
7.58
|
10 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 16/09/2014 |
7.25
|
20 | 7.25 | 7.25 | 7.25 | 10 | 0 | 0.0 | |
| 15/09/2014 |
7.61
|
900 | 7.61 | 7.64 | 7.61 | 100 | 0 | 0.0 | |
| 12/09/2014 |
7.61
|
1,410 | 7.49 | 7.61 | 7.49 | 10 | 0 | 0.0 | |
| 11/09/2014 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
| 10/09/2014 |
7.61
|
1,000 | 7.58 | 7.61 | 7.58 | 0 | 0 | 0 | |
| 09/09/2014 |
7.61
|
10 | 7.61 | 7.61 | 7.61 | 10 | 0 | 0.0 | |
| 08/09/2014 |
7.37
|
230 | 7.34 | 7.55 | 7.34 | 0 | 0 | 0 | |
| 05/09/2014 |
7.49
|
540 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 04/09/2014 |
7.49
|
1,490 | 7.43 | 7.49 | 7.43 | 10 | 0 | 0.0 | |
| 03/09/2014 |
7.94
|
100 | 7.94 | 7.94 | 7.52 | 40 | 0 | 0.0 | |
| 29/08/2014 |
7.94
|
220 | 7.37 | 7.94 | 7.37 | 110 | 0 | 0.0 | |
| 28/08/2014 |
7.85
|
310 | 7.58 | 7.85 | 7.58 | 10 | 0 | 0.0 | |
| 27/08/2014 |
7.94
|
20 | 7.46 | 7.94 | 7.46 | 10 | 0 | 0.0 | |
| 26/08/2014 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 25/08/2014 |
7.94
|
20 | 7.55 | 7.94 | 7.55 | 10 | 0 | 0.0 | |
| 22/08/2014: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
| 22/08/2014 |
7.94
|
20 | 7.76 | 7.94 | 7.76 | 10 | 0 | 0.0 | |
| 21/08/2014 |
8.00
|
510 | 8.03 | 8.03 | 8.00 | 0 | 0 | 0 | |
| 20/08/2014 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 19/08/2014 |
8.20
|
20 | 8.23 | 8.23 | 8.20 | 0 | 0 | 0 | |
| 18/08/2014 |
7.97
|
4,200 | 7.57 | 7.97 | 7.57 | 1,020 | 4,170 | -0.1 | |
| 15/08/2014 |
8.00
|
2,020 | 7.51 | 8.00 | 7.51 | 2,020 | 10 | 0.1 | |
| 14/08/2014 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 13/08/2014 |
8.03
|
30 | 7.48 | 8.03 | 7.48 | 20 | 0 | 0.0 | |
| 12/08/2014 |
7.97
|
280 | 7.39 | 7.97 | 7.37 | 20 | 150 | 0.0 | |
| 11/08/2014 |
7.91
|
60 | 7.34 | 7.91 | 7.34 | 50 | 0 | 0.0 | |
| 08/08/2014 |
7.48
|
10 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 07/08/2014 |
8.03
|
50 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 06/08/2014 |
8.08
|
10 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 05/08/2014 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 04/08/2014 |
8.17
|
80 | 8.17 | 8.17 | 8.17 | 80 | 0 | 0.0 | |
| 01/08/2014 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 31/07/2014 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 30/07/2014 |
8.29
|
210 | 7.62 | 8.29 | 7.62 | 50 | 0 | 0.0 | |
| 29/07/2014 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 28/07/2014 |
7.80
|
730 | 7.34 | 7.80 | 7.28 | 190 | 40 | 0.0 | |
| 25/07/2014 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 24/07/2014 |
7.80
|
20 | 7.80 | 7.80 | 7.80 | 20 | 0 | 0.0 | |
| 23/07/2014 |
7.48
|
10,530 | 7.45 | 7.48 | 7.45 | 0 | 550 | 0.0 | |
| 22/07/2014 |
7.48
|
3,520 | 7.45 | 7.48 | 7.45 | 20 | 2,120 | -0.1 | |
| 21/07/2014 |
7.48
|
20 | 7.48 | 7.48 | 7.48 | 20 | 0 | 0.0 | |
| 18/07/2014 |
7.34
|
1,350 | 8.00 | 8.00 | 7.34 | 270 | 0 | 0.0 | |
| 17/07/2014 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 16/07/2014 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 15/07/2014 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 14/07/2014 |
7.85
|
20 | 7.85 | 7.85 | 7.85 | 20 | 0 | 0.0 | |
| 11/07/2014 |
7.45
|
4,760 | 7.45 | 7.45 | 7.45 | 0 | 4,500 | -0.1 | |
| 10/07/2014 |
7.83
|
10 | 7.83 | 7.83 | 7.83 | 10 | 0 | 0.0 | |
| 09/07/2014 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 08/07/2014 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 07/07/2014 |
7.80
|
16,960 | 7.48 | 7.80 | 7.48 | 20 | 2,900 | -0.1 | |
| 04/07/2014 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 03/07/2014 |
7.68
|
15,120 | 7.45 | 7.74 | 7.45 | 0 | 2,400 | -0.1 | |
| 02/07/2014 |
7.34
|
11,070 | 7.19 | 7.48 | 6.93 | 80 | 0 | 0.0 | |
| 01/07/2014 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 30/06/2014 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 27/06/2014 |
7.45
|
27,220 | 7.45 | 7.45 | 7.19 | 20 | 0 | 0.0 | |
| 26/06/2014 |
7.48
|
3,000 | 7.60 | 7.60 | 7.48 | 0 | 0 | 0 | |
| 25/06/2014 |
7.57
|
3,350 | 7.48 | 7.60 | 7.48 | 0 | 0 | 0 | |
| 24/06/2014 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 23/06/2014 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 20/06/2014 |
7.68
|
2,020 | 7.48 | 7.68 | 7.48 | 20 | 2,000 | -0.1 | |
| 19/06/2014 |
7.65
|
1,550 | 7.57 | 7.65 | 7.48 | 30 | 0 | 0.0 | |
| 18/06/2014 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 17/06/2014 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 16/06/2014 |
7.65
|
11,530 | 7.57 | 7.65 | 7.57 | 0 | 0 | 0 | |
| 13/06/2014 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 12/06/2014 |
7.57
|
20 | 7.57 | 7.57 | 7.57 | 20 | 0 | 0.0 | |
| 11/06/2014 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 10/06/2014 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 09/06/2014 |
7.45
|
2,550 | 7.34 | 7.45 | 7.34 | 50 | 0 | 0.0 | |
| 06/06/2014 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 05/06/2014 |
7.28
|
1,000 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 04/06/2014 |
7.28
|
1,000 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 03/06/2014 |
7.19
|
8,640 | 7.45 | 7.51 | 7.19 | 0 | 2,250 | -0.1 | |