| 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) |
-1.30 | -1.96% | 458,800 | -8,705 | -0.3 |
61.80
66.50
61.80
|
|
2 tháng
(2026-08-10) |
-3.50 | -5.12% | 784,300 | -28,905 | -1.6 |
61.80
68.80
61.80
|
|
3 tháng
(2026-07-10) |
-0.54 | -0.83% | 1,199,900 | -43,105 | -2.6 |
61.65
68.80
61.80
|
|
6 tháng
(2026-04-13) |
-3.80 | -5.53% | 3,663,900 | 354,595 | 28.8 |
61.65
76.63
61.80
|
|
12 tháng
(2025-10-13) |
4.92 | 8.20% | 17,252,900 | -1,541,805 | -152.5 |
57.78
99.09
61.80
|
|
24 tháng
(2024-10-18) |
24.79 | 61.79% | 31,670,088 | -1,662,168 | -164.9 |
38.01
99.09
61.80
|
|
36 tháng
(2023-10-24) |
29.53 | 83.51% | 51,380,694 | -4,605,387 | -330.1 |
34.97
99.09
61.80
|
|
60 tháng
(2021-11-03) |
30.97 | 91.26% | 100,323,033 | 2,624,517 | 8.0 |
26.59
99.09
61.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/10/2014 |
8.33
|
6,640 | 8.33 | 8.38 | 8.33 | 0 | 1,000 | 0.0 | |
| 20/10/2014 |
8.38
|
29,183 | 8.38 | 8.38 | 8.28 | 0 | 0 | 0 | |
| 17/10/2014 |
8.38
|
34,800 | 8.38 | 8.38 | 8.33 | 0 | 0 | 0 | |
| 16/10/2014 |
8.38
|
5,093 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
| 15/10/2014 |
8.47
|
29,724 | 8.38 | 8.47 | 8.33 | 0 | 0 | 0 | |
| 14/10/2014 |
8.38
|
4,508 | 8.42 | 8.42 | 8.38 | 0 | 0 | 0 | |
| 13/10/2014 |
8.42
|
21,368 | 8.51 | 8.51 | 8.42 | 0 | 0 | 0 | |
| 10/10/2014 |
8.51
|
4,200 | 8.38 | 8.51 | 8.33 | 0 | 0 | 0 | |
| 09/10/2014 |
8.42
|
6,165 | 8.28 | 8.42 | 8.28 | 0 | 3,000 | -0.1 | |
| 08/10/2014 |
8.47
|
1,504 | 8.33 | 8.47 | 8.33 | 0 | 0 | 0 | |
| 07/10/2014 |
8.42
|
6,600 | 8.33 | 8.42 | 8.33 | 0 | 0 | 0 | |
| 06/10/2014 |
8.42
|
2,500 | 8.28 | 8.47 | 8.28 | 0 | 0 | 0 | |
| 03/10/2014 |
8.47
|
4,758 | 8.42 | 8.47 | 8.42 | 0 | 0 | 0 | |
| 02/10/2014 |
8.38
|
7,700 | 8.38 | 8.47 | 8.28 | 0 | 0 | 0 | |
| 01/10/2014 |
8.38
|
4,481 | 8.42 | 8.42 | 8.28 | 0 | 0 | 0 | |
| 30/09/2014 |
8.47
|
740 | 8.28 | 8.47 | 8.28 | 0 | 0 | 0 | |
| 29/09/2014 |
8.47
|
7,490 | 8.51 | 8.51 | 8.47 | 0 | 6,000 | -0.1 | |
| 26/09/2014 |
8.47
|
16,737 | 8.51 | 8.56 | 8.47 | 0 | 9,032 | -0.2 | |
| 25/09/2014 |
8.47
|
800 | 8.33 | 8.47 | 8.33 | 0 | 100 | 0.0 | |
| 24/09/2014 |
8.47
|
3,500 | 8.56 | 8.56 | 8.47 | 0 | 0 | 0 | |
| 23/09/2014 |
8.47
|
590 | 8.28 | 8.47 | 8.28 | 0 | 0 | 0 | |
| 22/09/2014 |
8.51
|
6,183 | 8.51 | 8.51 | 8.47 | 0 | 0 | 0 | |
| 19/09/2014 |
8.61
|
1,710 | 8.42 | 8.61 | 8.42 | 0 | 0 | 0 | |
| 18/09/2014 |
8.51
|
6,149 | 8.51 | 8.51 | 8.51 | 0 | 2,000 | 0.0 | |
| 17/09/2014 |
8.65
|
16,599 | 8.56 | 8.65 | 8.56 | 0 | 3,000 | -0.1 | |
| 16/09/2014 |
8.56
|
3,679 | 8.74 | 8.74 | 8.56 | 0 | 0 | 0 | |
| 15/09/2014 |
8.74
|
4,868 | 8.74 | 9.02 | 8.74 | 0 | 0 | 0 | |
| 12/09/2014 |
8.51
|
3,183 | 8.51 | 8.51 | 8.51 | 0 | 1,000 | 0.0 | |
| 11/09/2014 |
8.51
|
4,779 | 8.51 | 8.51 | 8.38 | 0 | 0 | 0 | |
| 10/09/2014 |
8.56
|
707 | 8.10 | 8.56 | 8.10 | 0 | 0 | 0 | |
| 09/09/2014 |
8.28
|
22,194 | 8.70 | 8.74 | 8.28 | 0 | 0 | 0 | |
| 08/09/2014 |
8.70
|
14,584 | 8.65 | 8.70 | 8.61 | 0 | 0 | 0 | |
| 05/09/2014 |
8.70
|
11,080 | 8.74 | 8.74 | 8.65 | 0 | 0 | 0 | |
| 04/09/2014 |
8.65
|
3,000 | 8.61 | 8.65 | 8.61 | 0 | 0 | 0 | |
| 03/09/2014 |
8.65
|
15,615 | 8.65 | 8.70 | 8.65 | 0 | 0 | 0 | |
| 29/08/2014 |
8.70
|
3,787 | 8.61 | 8.70 | 8.61 | 0 | 9 | 0.0 | |
| 28/08/2014 |
8.74
|
5,276 | 8.65 | 8.74 | 8.65 | 0 | 0 | 0 | |
| 27/08/2014 |
8.79
|
26,572 | 8.74 | 8.84 | 8.70 | 0 | 0 | 0 | |
| 26/08/2014 |
8.65
|
5,577 | 8.74 | 8.74 | 8.65 | 0 | 3,000 | -0.1 | |
| 25/08/2014 |
8.74
|
17,093 | 8.79 | 8.79 | 8.70 | 0 | 0 | 0 | |
| 22/08/2014 |
8.79
|
2,120 | 8.84 | 8.84 | 8.79 | 0 | 0 | 0 | |
| 21/08/2014 |
8.84
|
770 | 9.02 | 9.02 | 8.84 | 0 | 20 | 0.0 | |
| 20/08/2014 |
9.07
|
12,230 | 8.98 | 9.07 | 8.98 | 0 | 0 | 0 | |
| 19/08/2014 |
8.74
|
5,329 | 8.61 | 9.30 | 8.61 | 0 | 0 | 0 | |
| 18/08/2014 |
8.61
|
2,758 | 8.61 | 8.65 | 8.61 | 0 | 700 | 0.0 | |
| 15/08/2014 |
8.74
|
2,291 | 8.61 | 8.74 | 8.61 | 0 | 0 | 0 | |
| 14/08/2014 |
8.65
|
1,848 | 8.74 | 8.74 | 8.65 | 0 | 0 | 0 | |
| 13/08/2014 |
8.65
|
8,800 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 12/08/2014 |
8.74
|
1,900 | 8.74 | 8.84 | 8.74 | 0 | 0 | 0 | |
| 11/08/2014 |
8.70
|
4,380 | 8.74 | 8.74 | 8.70 | 0 | 0 | 0 | |
| 08/08/2014 |
8.70
|
4,760 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 07/08/2014 |
8.70
|
7,163 | 8.74 | 8.74 | 8.70 | 0 | 0 | 0 | |
| 06/08/2014 |
8.98
|
2,300 | 8.93 | 8.98 | 8.93 | 0 | 0 | 0 | |
| 05/08/2014 |
8.98
|
10 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 04/08/2014 |
8.98
|
1,100 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 01/08/2014 |
9.25
|
204 | 8.98 | 9.25 | 8.98 | 0 | 0 | 0 | |
| 31/07/2014 |
9.44
|
1,308 | 8.70 | 9.67 | 8.70 | 0 | 0 | 0 | |
| 30/07/2014 |
9.67
|
62,722 | 9.25 | 9.67 | 9.11 | 0 | 0 | 0 | |
| 29/07/2014 |
9.67
|
62,464 | 8.74 | 9.67 | 8.74 | 0 | 5,000 | -0.1 | |
| 28/07/2014 |
9.21
|
37,524 | 8.74 | 9.21 | 8.74 | 0 | 0 | 0 | |
| 25/07/2014 |
9.11
|
10,700 | 8.79 | 9.11 | 8.79 | 0 | 0 | 0 | |
| 24/07/2014 |
9.11
|
23,958 | 8.98 | 9.11 | 8.74 | 0 | 1,000 | 0.0 | |
| 23/07/2014 |
9.02
|
61,514 | 8.74 | 9.02 | 8.74 | 0 | 0 | 0 | |
| 22/07/2014 |
9.02
|
461 | 8.51 | 9.02 | 8.51 | 0 | 0 | 0 | |
| 21/07/2014 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
| 18/07/2014 |
9.11
|
505 | 8.98 | 9.11 | 8.88 | 0 | 0 | 0 | |
| 17/07/2014 |
8.98
|
60,529 | 8.74 | 9.02 | 8.74 | 0 | 0 | 0 | |
| 16/07/2014 |
8.74
|
2,950 | 8.56 | 8.74 | 8.56 | 0 | 2,217 | 0.0 | |
| 15/07/2014 |
8.61
|
14,500 | 8.51 | 8.61 | 8.51 | 0 | 0 | 0 | |
| 14/07/2014 |
8.51
|
6 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
| 11/07/2014 |
8.51
|
5,510 | 8.47 | 8.51 | 8.42 | 0 | 0 | 0 | |
| 10/07/2014 |
8.51
|
88,300 | 8.42 | 8.51 | 8.28 | 0 | 62,700 | -1.1 | |
| 09/07/2014 |
8.47
|
38,975 | 8.51 | 8.61 | 8.42 | 0 | 23,100 | -0.4 | |
| 08/07/2014 |
8.61
|
2,900 | 8.74 | 8.74 | 8.61 | 0 | 1,000 | 0.0 | |
| 07/07/2014 |
8.74
|
12,850 | 8.88 | 8.88 | 8.74 | 0 | 0 | 0 | |
| 04/07/2014 |
8.93
|
8,500 | 9.02 | 9.02 | 8.93 | 0 | 0 | 0 | |
| 03/07/2014 |
9.02
|
30,705 | 8.98 | 9.02 | 8.79 | 0 | 2,000 | 0.0 | |
| 02/07/2014 |
9.11
|
3,518 | 9.07 | 9.16 | 9.07 | 0 | 0 | 0 | |
| 01/07/2014 |
9.21
|
11,190 | 8.98 | 9.21 | 8.98 | 0 | 100 | 0.0 | |
| 30/06/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 30/06/2014 |
9.16
|
19,064 | 9.11 | 9.16 | 8.98 | 0 | 0 | 0 | |
| 27/06/2014 |
8.70
|
17,200 | 8.61 | 8.70 | 8.61 | 0 | 0 | 0 | |
| 26/06/2014 |
8.61
|
41,000 | 8.52 | 8.61 | 8.48 | 0 | 300 | 0.0 | |
| 25/06/2014 |
8.52
|
11,800 | 8.52 | 8.57 | 8.39 | 0 | 0 | 0 | |
| 24/06/2014 |
8.52
|
11,900 | 8.44 | 8.52 | 8.31 | 0 | 0 | 0 | |
| 23/06/2014 |
8.44
|
9,750 | 8.26 | 8.44 | 8.26 | 0 | 0 | 0 | |
| 20/06/2014 |
8.26
|
7,324 | 8.17 | 8.35 | 8.17 | 0 | 0 | 0 | |
| 19/06/2014 |
8.26
|
24,975 | 8.09 | 8.26 | 8.09 | 0 | 0 | 0 | |
| 18/06/2014 |
8.26
|
10,840 | 8.00 | 8.39 | 8.00 | 0 | 0 | 0 | |
| 17/06/2014 |
8.00
|
7,450 | 8.00 | 8.17 | 8.00 | 0 | 0 | 0 | |
| 16/06/2014 |
8.00
|
3,100 | 7.82 | 8.00 | 7.82 | 0 | 0 | 0 | |
| 13/06/2014 |
8.13
|
5,868 | 8.09 | 8.26 | 8.04 | 0 | 0 | 0 | |
| 12/06/2014 |
8.13
|
5,638 | 8.09 | 8.13 | 8.09 | 0 | 0 | 0 | |
| 11/06/2014 |
8.04
|
3,875 | 8.09 | 8.09 | 8.04 | 0 | 0 | 0 | |
| 10/06/2014 |
8.09
|
44,000 | 7.91 | 8.09 | 7.91 | 0 | 0 | 0 | |
| 09/06/2014 |
7.96
|
6,950 | 7.87 | 7.96 | 7.87 | 0 | 0 | 0 | |
| 06/06/2014 |
7.87
|
5,252 | 7.82 | 7.91 | 7.82 | 0 | 0 | 0 | |
| 05/06/2014 |
7.82
|
9,548 | 7.78 | 7.82 | 7.74 | 0 | 91 | 0.0 | |
| 04/06/2014 |
7.69
|
11,210 | 7.78 | 7.82 | 7.69 | 0 | 0 | 0 | |
| 03/06/2014 |
7.69
|
9,100 | 7.74 | 7.74 | 7.65 | 0 | 0 | 0 | |
| 02/06/2014 |
7.74
|
2,190 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |