| 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) |
0.80 | 2.50% | 53,900 | -27,100 | 0 |
30.80
32.85
30.80
|
|
2 tháng
(2026-08-10) |
0.80 | 2.50% | 67,000 | -27,100 | 0 |
30.80
33.80
30.80
|
|
3 tháng
(2026-07-10) |
0.60 | 1.86% | 168,300 | -27,100 | 0 |
30.80
33.80
30.80
|
|
6 tháng
(2026-04-13) |
-0.15 | -0.46% | 324,900 | -27,100 | 0 |
30.80
33.80
30.80
|
|
12 tháng
(2025-10-13) |
-2.08 | -5.95% | 602,500 | -27,100 | 0 |
30.80
35.73
30.80
|
|
24 tháng
(2024-10-18) |
-3.92 | -10.67% | 1,610,100 | -27,100 | 0 |
30.80
38.06
30.80
|
|
36 tháng
(2023-10-24) |
2.04 | 6.65% | 2,382,600 | -27,100 | 0 |
30.38
38.06
30.80
|
|
60 tháng
(2021-11-03) |
11.59 | 54.65% | 5,466,200 | -27,100 | 0 |
20.46
38.06
30.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2014 |
9.68
|
48,230 | 9.48 | 9.68 | 9.37 | 0 | 0 | 0 | |
| 22/10/2014 |
9.71
|
17,170 | 9.56 | 9.71 | 9.18 | 0 | 0 | 0 | |
| 21/10/2014 |
9.75
|
12,500 | 9.83 | 9.83 | 9.56 | 0 | 0 | 0 | |
| 20/10/2014 |
9.37
|
7,010 | 9.37 | 10.02 | 9.18 | 0 | 0 | 0 | |
| 17/10/2014 |
9.37
|
49,970 | 9.06 | 9.37 | 8.87 | 0 | 0 | 0 | |
| 16/10/2014 |
9.06
|
63,800 | 9.10 | 9.18 | 9.06 | 0 | 0 | 0 | |
| 15/10/2014 |
9.10
|
1,660 | 9.37 | 9.37 | 9.03 | 0 | 0 | 0 | |
| 14/10/2014 |
8.80
|
47,220 | 9.37 | 9.37 | 8.80 | 0 | 0 | 0 | |
| 13/10/2014 |
9.06
|
600 | 9.06 | 9.10 | 9.06 | 0 | 0 | 0 | |
| 10/10/2014 |
9.06
|
7,190 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
| 09/10/2014 |
9.06
|
10,840 | 9.14 | 9.14 | 9.06 | 0 | 0 | 0 | |
| 08/10/2014 |
9.18
|
2,270 | 9.18 | 9.87 | 9.06 | 0 | 0 | 0 | |
| 07/10/2014 |
9.29
|
9,350 | 9.87 | 9.87 | 9.06 | 0 | 0 | 0 | |
| 06/10/2014 |
9.29
|
36,210 | 9.06 | 9.29 | 9.06 | 0 | 0 | 0 | |
| 03/10/2014 |
9.03
|
10,880 | 9.06 | 9.06 | 9.03 | 0 | 0 | 0 | |
| 02/10/2014 |
9.06
|
9,900 | 9.06 | 9.10 | 9.06 | 0 | 0 | 0 | |
| 01/10/2014 |
9.06
|
22,370 | 8.80 | 9.06 | 8.80 | 0 | 0 | 0 | |
| 30/09/2014 |
9.06
|
57,870 | 9.45 | 9.45 | 8.99 | 0 | 0 | 0 | |
| 29/09/2014 |
9.06
|
22,160 | 9.18 | 9.37 | 9.06 | 0 | 0 | 0 | |
| 26/09/2014 |
8.83
|
13,890 | 8.95 | 9.18 | 8.83 | 0 | 0 | 0 | |
| 25/09/2014 |
8.60
|
2,260 | 9.29 | 9.29 | 8.60 | 0 | 0 | 0 | |
| 24/09/2014 |
9.10
|
860 | 9.29 | 9.29 | 8.64 | 0 | 0 | 0 | |
| 23/09/2014 |
9.14
|
10 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 22/09/2014 |
8.95
|
7,620 | 9.14 | 9.14 | 8.91 | 0 | 0 | 0 | |
| 19/09/2014 |
8.87
|
22,560 | 8.76 | 8.87 | 8.76 | 0 | 0 | 0 | |
| 18/09/2014 |
8.72
|
27,140 | 8.80 | 8.80 | 8.68 | 0 | 0 | 0 | |
| 17/09/2014 |
8.72
|
600 | 8.68 | 8.72 | 8.68 | 0 | 0 | 0 | |
| 16/09/2014 |
8.72
|
2,520 | 8.64 | 8.72 | 8.64 | 0 | 0 | 0 | |
| 15/09/2014 |
8.76
|
1,800 | 8.76 | 8.80 | 8.64 | 0 | 0 | 0 | |
| 12/09/2014 |
8.76
|
770 | 8.53 | 8.76 | 8.53 | 0 | 0 | 0 | |
| 11/09/2014 |
8.64
|
25,220 | 8.64 | 8.68 | 8.64 | 0 | 0 | 0 | |
| 10/09/2014 |
8.64
|
9,820 | 8.60 | 8.80 | 8.57 | 0 | 0 | 0 | |
| 09/09/2014 |
8.57
|
35,150 | 8.57 | 8.68 | 8.57 | 0 | 0 | 0 | |
| 08/09/2014 |
8.60
|
4,270 | 8.49 | 8.60 | 8.49 | 0 | 0 | 0 | |
| 05/09/2014 |
8.60
|
18,130 | 8.30 | 8.60 | 8.30 | 0 | 0 | 0 | |
| 04/09/2014 |
8.41
|
26,380 | 8.30 | 8.41 | 8.30 | 0 | 0 | 0 | |
| 03/09/2014 |
8.30
|
22,000 | 8.41 | 8.41 | 8.30 | 0 | 0 | 0 | |
| 29/08/2014 |
8.34
|
29,670 | 8.34 | 8.60 | 8.30 | 0 | 0 | 0 | |
| 28/08/2014 |
8.34
|
2,130 | 8.26 | 8.41 | 8.26 | 0 | 0 | 0 | |
| 27/08/2014 |
8.41
|
13,550 | 8.30 | 8.49 | 8.22 | 0 | 0 | 0 | |
| 26/08/2014 |
8.49
|
4,720 | 8.49 | 8.49 | 8.34 | 0 | 0 | 0 | |
| 25/08/2014 |
8.49
|
6,170 | 8.26 | 8.49 | 8.26 | 0 | 0 | 0 | |
| 22/08/2014 |
8.41
|
500 | 8.30 | 8.41 | 8.30 | 0 | 0 | 0 | |
| 21/08/2014 |
8.34
|
6,730 | 8.38 | 8.38 | 8.22 | 0 | 0 | 0 | |
| 20/08/2014 |
8.18
|
380 | 8.26 | 8.80 | 8.18 | 0 | 0 | 0 | |
| 19/08/2014 |
8.22
|
5,210 | 8.30 | 8.30 | 8.22 | 0 | 0 | 0 | |
| 18/08/2014 |
8.30
|
2,300 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 15/08/2014 |
8.30
|
5,900 | 8.15 | 8.41 | 8.15 | 0 | 0 | 0 | |
| 14/08/2014 |
8.38
|
22,530 | 8.30 | 8.38 | 8.11 | 0 | 0 | 0 | |
| 13/08/2014 |
8.34
|
570 | 8.38 | 8.38 | 8.26 | 0 | 0 | 0 | |
| 12/08/2014 |
8.38
|
3,600 | 8.38 | 8.60 | 8.38 | 0 | 0 | 0 | |
| 11/08/2014 |
8.38
|
6,170 | 8.22 | 8.38 | 8.22 | 0 | 0 | 0 | |
| 08/08/2014 |
8.38
|
4,330 | 8.57 | 8.57 | 8.26 | 0 | 0 | 0 | |
| 07/08/2014 |
8.38
|
9,130 | 8.22 | 8.41 | 8.22 | 0 | 0 | 0 | |
| 06/08/2014 |
8.41
|
1,230 | 8.22 | 8.45 | 8.22 | 0 | 0 | 0 | |
| 05/08/2014 |
8.30
|
13,450 | 8.15 | 8.30 | 8.15 | 0 | 0 | 0 | |
| 04/08/2014 |
8.15
|
13,340 | 8.18 | 8.18 | 8.15 | 0 | 0 | 0 | |
| 01/08/2014 |
8.15
|
8,050 | 8.18 | 8.18 | 8.15 | 0 | 0 | 0 | |
| 31/07/2014 |
8.22
|
1,690 | 8.07 | 8.22 | 8.07 | 0 | 0 | 0 | |
| 30/07/2014 |
8.18
|
7,410 | 8.07 | 8.18 | 7.95 | 0 | 0 | 0 | |
| 29/07/2014 |
8.11
|
5,170 | 8.03 | 8.15 | 7.99 | 0 | 0 | 0 | |
| 28/07/2014 |
7.92
|
2,200 | 7.84 | 7.92 | 7.76 | 0 | 0 | 0 | |
| 25/07/2014 |
8.03
|
570 | 8.30 | 8.30 | 8.03 | 0 | 0 | 0 | |
| 24/07/2014 |
8.22
|
7,150 | 8.38 | 8.41 | 8.11 | 0 | 0 | 0 | |
| 23/07/2014 |
8.11
|
3,710 | 8.18 | 8.22 | 8.11 | 0 | 0 | 0 | |
| 22/07/2014 |
8.11
|
6,830 | 8.11 | 8.26 | 8.11 | 0 | 0 | 0 | |
| 21/07/2014 |
8.18
|
3,160 | 7.95 | 8.18 | 7.95 | 0 | 0 | 0 | |
| 18/07/2014 |
8.26
|
4,000 | 8.26 | 8.34 | 8.18 | 0 | 0 | 0 | |
| 17/07/2014 |
8.26
|
810 | 8.22 | 8.26 | 8.22 | 0 | 0 | 0 | |
| 16/07/2014 |
8.26
|
210 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 15/07/2014 |
8.22
|
9,180 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 14/07/2014 |
8.22
|
10,490 | 8.22 | 8.22 | 8.11 | 0 | 0 | 0 | |
| 11/07/2014 |
8.11
|
7,290 | 8.26 | 8.26 | 8.11 | 0 | 0 | 0 | |
| 10/07/2014 |
8.26
|
5,110 | 8.22 | 8.26 | 8.07 | 0 | 0 | 0 | |
| 09/07/2014 |
8.26
|
12,530 | 8.03 | 8.41 | 8.03 | 0 | 0 | 0 | |
| 08/07/2014 |
7.99
|
11,200 | 7.99 | 7.99 | 7.92 | 0 | 0 | 0 | |
| 07/07/2014 |
7.99
|
10,160 | 7.84 | 7.99 | 7.76 | 0 | 0 | 0 | |
| 04/07/2014 |
7.99
|
3,010 | 7.76 | 7.99 | 7.76 | 0 | 0 | 0 | |
| 03/07/2014 |
7.95
|
1,530 | 7.76 | 7.99 | 7.76 | 0 | 0 | 0 | |
| 02/07/2014 |
7.95
|
12,140 | 7.84 | 7.95 | 7.80 | 0 | 0 | 0 | |
| 01/07/2014 |
7.95
|
6,890 | 7.80 | 7.95 | 7.73 | 0 | 0 | 0 | |
| 30/06/2014 |
7.76
|
13,790 | 7.84 | 7.84 | 7.73 | 0 | 0 | 0 | |
| 27/06/2014 |
7.73
|
22,330 | 7.65 | 7.84 | 7.57 | 0 | 0 | 0 | |
| 26/06/2014 |
7.76
|
2,010 | 7.53 | 7.76 | 7.53 | 0 | 0 | 0 | |
| 25/06/2014 |
7.76
|
7,570 | 7.53 | 7.76 | 7.53 | 0 | 0 | 0 | |
| 24/06/2014 |
7.65
|
3,510 | 7.53 | 7.65 | 7.53 | 0 | 0 | 0 | |
| 23/06/2014 |
7.53
|
1,610 | 7.65 | 7.84 | 7.53 | 0 | 0 | 0 | |
| 20/06/2014 |
7.65
|
100 | 7.73 | 7.73 | 7.65 | 0 | 0 | 0 | |
| 19/06/2014 |
7.76
|
10,720 | 7.53 | 7.76 | 7.50 | 0 | 0 | 0 | |
| 18/06/2014 |
7.50
|
10,190 | 7.53 | 7.65 | 7.50 | 0 | 0 | 0 | |
| 17/06/2014 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
| 16/06/2014 |
7.53
|
8,620 | 7.46 | 7.53 | 7.46 | 0 | 0 | 0 | |
| 13/06/2014 |
7.46
|
1,420 | 7.38 | 7.46 | 7.38 | 0 | 0 | 0 | |
| 12/06/2014 |
7.42
|
3,410 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 11/06/2014 |
7.42
|
25,000 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 10/06/2014 |
7.42
|
28,200 | 7.42 | 7.46 | 7.42 | 0 | 0 | 0 | |
| 09/06/2014 |
7.42
|
76,170 | 7.46 | 7.46 | 7.38 | 0 | 0 | 0 | |
| 06/06/2014 |
7.42
|
60 | 7.38 | 7.42 | 7.38 | 0 | 0 | 0 | |
| 05/06/2014 |
7.46
|
2,680 | 7.46 | 7.46 | 7.34 | 0 | 0 | 0 | |
| 04/06/2014: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
| 04/06/2014 |
7.46
|
8,400 | 7.50 | 7.50 | 7.34 | 0 | 0 | 0 | |