| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.49 | -6.41% | 725,800 | 29,600 | 0 |
7.12
7.77
7.16
|
|
2 tháng
(2026-08-05) |
-0.51 | -6.65% | 1,892,300 | 29,600 | 0 |
7.12
7.80
7.16
|
|
3 tháng
(2026-07-06) |
-1.15 | -13.84% | 2,763,500 | 29,600 | 0 |
7.12
8.39
7.16
|
|
6 tháng
(2026-04-07) |
-1.47 | -17.01% | 6,813,800 | 29,600 | 0 |
7.12
9.17
7.16
|
|
12 tháng
(2025-10-09) |
-3.09 | -30.16% | 20,497,600 | 29,600 | 0 |
7.12
10.30
7.16
|
|
24 tháng
(2024-10-14) |
-3.93 | -35.45% | 83,248,400 | 29,600 | 0 |
7.12
11.59
7.16
|
|
36 tháng
(2023-10-20) |
-5.02 | -41.21% | 194,738,100 | 29,600 | 0 |
7.12
14.17
7.16
|
|
60 tháng
(2021-11-01) |
-8.51 | -54.30% | 488,796,200 | 29,600 | 0 |
7.12
20.24
7.16
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/10/2014 |
9.23
|
30,760 | 9.39 | 9.56 | 9.08 | 0 | 0 | 0 | |
| 21/10/2014 |
9.39
|
134,480 | 9.02 | 9.44 | 9.02 | 0 | 0 | 0 | |
| 20/10/2014 |
8.96
|
121,670 | 8.60 | 9.02 | 8.45 | 0 | 0 | 0 | |
| 17/10/2014 |
8.60
|
1,970 | 8.64 | 8.64 | 8.43 | 0 | 0 | 0 | |
| 16/10/2014 |
8.10
|
10,580 | 8.45 | 8.79 | 8.06 | 0 | 0 | 0 | |
| 15/10/2014 |
8.37
|
27,770 | 8.45 | 8.45 | 8.25 | 0 | 0 | 0 | |
| 14/10/2014 |
8.56
|
6,870 | 8.37 | 8.56 | 8.27 | 0 | 0 | 0 | |
| 13/10/2014 |
8.45
|
3,110 | 8.45 | 8.79 | 8.37 | 0 | 0 | 0 | |
| 10/10/2014 |
8.37
|
3,170 | 8.29 | 8.45 | 8.29 | 0 | 0 | 0 | |
| 09/10/2014 |
8.48
|
4,210 | 8.60 | 8.60 | 8.35 | 0 | 0 | 0 | |
| 08/10/2014 |
8.60
|
5,760 | 8.83 | 8.83 | 8.37 | 0 | 0 | 0 | |
| 07/10/2014 |
8.83
|
610 | 8.54 | 8.83 | 8.54 | 0 | 0 | 0 | |
| 06/10/2014 |
8.46
|
5,030 | 8.08 | 8.83 | 8.08 | 0 | 0 | 0 | |
| 03/10/2014 |
8.25
|
6,690 | 8.18 | 8.45 | 8.18 | 0 | 0 | 0 | |
| 02/10/2014 |
8.54
|
4,070 | 8.54 | 8.54 | 8.16 | 0 | 0 | 0 | |
| 01/10/2014 |
8.45
|
44,420 | 8.06 | 8.56 | 8.06 | 0 | 0 | 0 | |
| 30/09/2014 |
8.06
|
490 | 7.97 | 8.06 | 7.97 | 0 | 0 | 0 | |
| 29/09/2014 |
8.02
|
1,630 | 8.00 | 8.02 | 7.99 | 0 | 0 | 0 | |
| 26/09/2014 |
8.04
|
3,100 | 8.04 | 8.04 | 7.87 | 0 | 0 | 0 | |
| 25/09/2014 |
7.89
|
8,710 | 7.89 | 7.97 | 7.87 | 0 | 0 | 0 | |
| 24/09/2014 |
7.89
|
2,760 | 7.87 | 8.06 | 7.87 | 0 | 0 | 0 | |
| 23/09/2014 |
7.87
|
4,140 | 7.99 | 8.10 | 7.87 | 0 | 0 | 0 | |
| 22/09/2014 |
8.12
|
3,230 | 7.87 | 8.12 | 7.87 | 0 | 0 | 0 | |
| 19/09/2014 |
7.99
|
2,530 | 7.74 | 7.99 | 7.74 | 0 | 0 | 0 | |
| 18/09/2014 |
8.04
|
9,910 | 8.23 | 8.23 | 7.87 | 0 | 0 | 0 | |
| 17/09/2014 |
8.25
|
4,350 | 8.29 | 8.45 | 8.06 | 0 | 0 | 0 | |
| 16/09/2014: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 782/113 (Volume + 14.45%, Ratio=0.14) | |||||||||
| 16/09/2014 |
8.27
|
20,230 | 7.87 | 8.27 | 7.87 | 0 | 0 | 0 | |
| 15/09/2014 |
7.88
|
19,740 | 7.88 | 7.90 | 7.75 | 0 | 0 | 0 | |
| 12/09/2014 |
7.72
|
36,320 | 7.60 | 7.96 | 7.60 | 0 | 0 | 0 | |
| 11/09/2014 |
7.60
|
3,440 | 7.52 | 7.62 | 7.52 | 0 | 0 | 0 | |
| 10/09/2014 |
7.52
|
32,290 | 7.39 | 7.52 | 7.39 | 0 | 0 | 0 | |
| 09/09/2014 |
7.52
|
15,060 | 7.55 | 7.55 | 7.50 | 0 | 0 | 0 | |
| 08/09/2014 |
7.69
|
10,300 | 7.65 | 7.69 | 7.52 | 0 | 0 | 0 | |
| 05/09/2014 |
7.49
|
13,480 | 7.62 | 7.62 | 7.39 | 0 | 0 | 0 | |
| 04/09/2014 |
7.50
|
32,700 | 7.60 | 7.80 | 7.36 | 0 | 0 | 0 | |
| 03/09/2014 |
7.34
|
7,870 | 7.37 | 7.37 | 7.34 | 0 | 0 | 0 | |
| 29/08/2014 |
7.37
|
4,600 | 7.26 | 7.37 | 7.16 | 0 | 0 | 0 | |
| 28/08/2014 |
7.37
|
2,190 | 7.27 | 7.37 | 7.23 | 0 | 0 | 0 | |
| 27/08/2014 |
7.26
|
12,060 | 7.23 | 7.29 | 7.06 | 0 | 0 | 0 | |
| 26/08/2014 |
7.37
|
11,220 | 7.50 | 7.59 | 7.23 | 0 | 0 | 0 | |
| 25/08/2014 |
7.36
|
8,370 | 7.47 | 7.47 | 7.31 | 0 | 0 | 0 | |
| 22/08/2014 |
7.47
|
12,400 | 7.52 | 7.54 | 7.31 | 0 | 0 | 0 | |
| 21/08/2014 |
7.47
|
1,550 | 7.46 | 7.47 | 7.36 | 0 | 0 | 0 | |
| 20/08/2014 |
7.32
|
10,570 | 7.49 | 7.50 | 7.32 | 0 | 0 | 0 | |
| 19/08/2014 |
7.65
|
200 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 18/08/2014 |
7.72
|
4,770 | 7.55 | 7.77 | 7.55 | 0 | 0 | 0 | |
| 15/08/2014 |
7.55
|
860 | 7.55 | 7.80 | 7.55 | 0 | 0 | 0 | |
| 14/08/2014 |
7.82
|
1,140 | 7.80 | 7.82 | 7.73 | 0 | 0 | 0 | |
| 13/08/2014 |
7.82
|
3,320 | 7.88 | 7.88 | 7.55 | 0 | 0 | 0 | |
| 12/08/2014 |
7.88
|
3,550 | 7.73 | 7.88 | 7.55 | 0 | 0 | 0 | |
| 11/08/2014 |
7.93
|
8,400 | 7.87 | 7.93 | 7.65 | 0 | 0 | 0 | |
| 08/08/2014 |
7.78
|
1,790 | 7.65 | 7.88 | 7.64 | 0 | 0 | 0 | |
| 07/08/2014 |
7.85
|
760 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 06/08/2014 |
7.80
|
3,250 | 8.01 | 8.01 | 7.72 | 0 | 0 | 0 | |
| 05/08/2014 |
8.01
|
15,420 | 7.67 | 8.05 | 7.67 | 0 | 0 | 0 | |
| 04/08/2014 |
7.75
|
9,860 | 7.54 | 7.75 | 7.54 | 0 | 0 | 0 | |
| 01/08/2014 |
7.55
|
2,270 | 7.52 | 7.55 | 7.39 | 0 | 0 | 0 | |
| 31/07/2014 |
7.50
|
3,910 | 7.55 | 7.67 | 7.42 | 0 | 0 | 0 | |
| 30/07/2014 |
7.55
|
3,190 | 7.55 | 7.55 | 7.39 | 0 | 0 | 0 | |
| 29/07/2014 |
7.52
|
5,180 | 7.55 | 7.55 | 7.06 | 0 | 0 | 0 | |
| 28/07/2014 |
7.50
|
3,280 | 7.44 | 7.55 | 7.00 | 0 | 0 | 0 | |
| 25/07/2014 |
7.50
|
5,270 | 7.72 | 7.72 | 7.14 | 0 | 0 | 0 | |
| 24/07/2014 |
7.52
|
10,370 | 7.92 | 8.05 | 7.52 | 0 | 0 | 0 | |
| 23/07/2014 |
8.01
|
2,380 | 8.05 | 8.05 | 7.88 | 0 | 0 | 0 | |
| 22/07/2014 |
8.01
|
2,340 | 8.19 | 8.19 | 7.80 | 0 | 0 | 0 | |
| 21/07/2014 |
8.10
|
13,880 | 7.44 | 8.21 | 7.44 | 0 | 0 | 0 | |
| 18/07/2014 |
7.88
|
4,950 | 8.05 | 8.05 | 7.55 | 0 | 0 | 0 | |
| 17/07/2014 |
7.55
|
2,360 | 7.55 | 7.55 | 7.36 | 0 | 0 | 0 | |
| 16/07/2014 |
7.52
|
17,270 | 7.54 | 7.54 | 7.46 | 0 | 0 | 0 | |
| 15/07/2014 |
7.05
|
8,860 | 7.05 | 7.05 | 7.03 | 0 | 0 | 0 | |
| 14/07/2014 |
6.59
|
6,870 | 7.46 | 7.46 | 6.52 | 0 | 0 | 0 | |
| 11/07/2014 |
6.98
|
21,660 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
| 10/07/2014 |
6.54
|
2,640 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
| 09/07/2014 |
6.11
|
100 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
| 08/07/2014 |
5.71
|
2,680 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |