| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0.45 | 6.38% | 138,600 | -200 | 0.0 |
6.64
7.80
7.60
|
|
2 tháng
(2026-07-20) |
1.22 | 19.40% | 327,500 | -2,600 | 0.0 |
6.28
7.80
7.60
|
|
3 tháng
(2026-06-22) |
1.08 | 16.91% | 443,000 | -3,000 | 0.0 |
6.17
7.80
7.60
|
|
6 tháng
(2026-03-23) |
1.40 | 22.97% | 760,000 | -2,900 | 0.0 |
5.82
7.80
7.60
|
|
12 tháng
(2025-09-23) |
0.79 | 11.73% | 1,457,600 | 4,100 | 0.0 |
5.81
7.80
7.60
|
|
24 tháng
(2024-09-30) |
0.04 | 0.53% | 3,561,800 | 10,400 | 0.0 |
5.81
7.80
7.60
|
|
36 tháng
(2023-10-04) |
-2.57 | -25.51% | 4,697,700 | 12,000 | 0.0 |
5.81
10.45
7.60
|
|
60 tháng
(2021-10-14) |
-2.38 | -24.05% | 14,438,000 | 6,969 | -1.1 |
5.81
16.14
7.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/06/2014 |
7.10
|
510 | 7.50 | 7.50 | 7.00 | 0 | 500 | 0.0 | |
| 24/06/2014 |
7.50
|
2,730 | 7.15 | 7.50 | 6.70 | 0 | 0 | 0 | |
| 23/06/2014 |
7.15
|
4,690 | 6.95 | 7.40 | 7.00 | 0 | 990 | 0.0 | |
| 20/06/2014 |
6.95
|
50 | 7.00 | 7.00 | 6.95 | 0 | 0 | 0 | |
| 19/06/2014 |
7.00
|
10 | 7.50 | 7.50 | 7.00 | 0 | 0 | 0 | |
| 18/06/2014 |
7.50
|
10 | 7.75 | 7.75 | 7.50 | 0 | 10 | 0.0 | |
| 17/06/2014 |
7.75
|
4,030 | 7.45 | 7.75 | 7.00 | 0 | 0 | 0 | |
| 16/06/2014 |
7.45
|
1,140 | 7.00 | 7.45 | 7.30 | 0 | 0 | 0 | |
| 13/06/2014 |
7.00
|
40 | 7.45 | 7.45 | 7.00 | 0 | 0 | 0 | |
| 12/06/2014 |
7.45
|
590 | 7.50 | 7.50 | 7.00 | 0 | 0 | 0 | |
| 11/06/2014 |
7.50
|
310 | 7.20 | 7.50 | 7.20 | 0 | 300 | 0.0 | |
| 10/06/2014 |
7.20
|
2,450 | 7.20 | 7.55 | 7.20 | 0 | 0 | 0 | |
| 09/06/2014 |
7.20
|
1,010 | 7.25 | 7.50 | 7.20 | 0 | 1,000 | 0.0 | |
| 06/06/2014 |
7.25
|
1,360 | 7.65 | 7.65 | 7.15 | 0 | 530 | 0.0 | |
| 05/06/2014 |
7.65
|
10 | 7.15 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 04/06/2014 |
7.15
|
1,010 | 7.55 | 7.55 | 7.15 | 0 | 0 | 0 | |
| 03/06/2014 |
7.55
|
16,270 | 7.55 | 7.55 | 7.05 | 0 | 3,720 | -0.1 | |
| 02/06/2014 |
7.55
|
4,650 | 7.15 | 7.55 | 6.90 | 0 | 10 | 0.0 | |
| 30/05/2014 |
7.15
|
3,570 | 7.60 | 7.60 | 7.10 | 100 | 0 | 0.0 | |
| 29/05/2014 |
7.60
|
2,500 | 7.20 | 7.60 | 6.80 | 0 | 560 | 0.0 | |
| 28/05/2014 |
7.20
|
970 | 7.35 | 7.35 | 6.85 | 0 | 0 | 0 | |
| 27/05/2014 |
7.35
|
2,030 | 6.95 | 7.35 | 6.85 | 0 | 10 | 0.0 | |
| 26/05/2014 |
6.95
|
5,060 | 6.75 | 7.20 | 6.95 | 0 | 1,000 | 0.0 | |
| 23/05/2014 |
6.75
|
300 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
| 22/05/2014 |
6.75
|
700 | 6.80 | 6.80 | 6.75 | 0 | 700 | 0.0 | |
| 21/05/2014 |
6.80
|
4,530 | 6.80 | 7.00 | 6.80 | 0 | 0 | 0 | |
| 20/05/2014 |
6.80
|
320 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 | |
| 19/05/2014 |
6.80
|
2,000 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 | |
| 16/05/2014 |
6.80
|
440 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 15/05/2014 |
6.80
|
8,720 | 6.80 | 6.95 | 6.80 | 0 | 0 | 0 | |
| 14/05/2014 |
6.80
|
4,000 | 6.80 | 6.80 | 6.75 | 0 | 0 | 0 | |
| 13/05/2014 |
6.80
|
3,040 | 6.80 | 7.00 | 6.35 | 0 | 0 | 0 | |
| 12/05/2014 |
6.80
|
1,770 | 7.30 | 7.30 | 6.80 | 0 | 0 | 0 | |
| 09/05/2014 |
7.30
|
1,630 | 7.20 | 7.30 | 7.25 | 0 | 0 | 0 | |
| 08/05/2014 |
7.20
|
50 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 | |
| 07/05/2014 |
7.30
|
1,230 | 7.25 | 7.35 | 7.30 | 0 | 700 | 0.0 | |
| 06/05/2014 |
7.25
|
1,230 | 7.70 | 7.70 | 7.25 | 0 | 0 | 0 | |
| 05/05/2014 |
7.70
|
2,490 | 7.40 | 7.70 | 6.90 | 0 | 0 | 0 | |
| 29/04/2014 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 28/04/2014 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 25/04/2014 |
7.40
|
9,030 | 7.45 | 7.45 | 7.25 | 0 | 0 | 0 | |
| 24/04/2014 |
7.45
|
1,190 | 7.30 | 7.45 | 7.40 | 0 | 0 | 0 | |
| 23/04/2014 |
7.30
|
3,050 | 7.25 | 7.45 | 7.25 | 0 | 3,000 | 0.0 | |
| 22/04/2014 |
7.25
|
4,500 | 7.50 | 7.50 | 7.25 | 0 | 2,000 | 0.0 | |
| 21/04/2014 |
7.50
|
150 | 7.40 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 18/04/2014 |
7.40
|
5,010 | 7.85 | 7.85 | 7.40 | 0 | 0 | 0 | |
| 17/04/2014 |
7.85
|
60 | 7.75 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 16/04/2014 |
7.75
|
1,880 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 15/04/2014 |
7.75
|
4,590 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 14/04/2014 |
7.80
|
1,980 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 | |
| 11/04/2014 |
7.90
|
8,000 | 8.00 | 8.00 | 7.75 | 0 | 0 | 0 | |
| 10/04/2014 |
8.00
|
4,160 | 7.95 | 8.00 | 7.85 | 10 | 0 | 0.0 | |
| 08/04/2014 |
7.95
|
360 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 07/04/2014 |
7.95
|
2,010 | 7.80 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 04/04/2014 |
7.80
|
4,040 | 7.70 | 7.85 | 7.75 | 0 | 0 | 0 | |
| 03/04/2014 |
7.70
|
5,060 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 02/04/2014 |
7.70
|
20,340 | 7.75 | 7.85 | 7.70 | 0 | 0 | 0 | |
| 01/04/2014 |
7.75
|
5,500 | 7.95 | 7.95 | 7.75 | 0 | 0 | 0 | |
| 31/03/2014 |
7.95
|
1,020 | 7.95 | 8.10 | 7.95 | 0 | 0 | 0 | |
| 28/03/2014 |
7.95
|
40,020 | 7.95 | 8.00 | 7.85 | 0 | 0 | 0 | |
| 27/03/2014 |
7.95
|
1,920 | 8.05 | 8.05 | 7.95 | 0 | 0 | 0 | |
| 26/03/2014 |
8.05
|
15,870 | 8.00 | 8.15 | 7.90 | 0 | 0 | 0 | |
| 25/03/2014 |
8.00
|
37,770 | 8.00 | 8.00 | 7.95 | 0 | 0 | 0 | |
| 24/03/2014 |
8.00
|
37,130 | 7.80 | 8.15 | 7.95 | 0 | 0 | 0 | |
| 21/03/2014 |
7.80
|
7,230 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 | |
| 20/03/2014 |
7.80
|
43,690 | 7.90 | 7.90 | 7.80 | 0 | 10,000 | -0.2 | |
| 19/03/2014 |
7.90
|
38,640 | 7.90 | 8.00 | 7.80 | 0 | 0 | 0 | |
| 18/03/2014 |
7.90
|
108,220 | 7.75 | 7.90 | 7.75 | 0 | 0 | 0 | |
| 17/03/2014 |
7.75
|
67,810 | 7.75 | 7.80 | 7.55 | 100 | 4,130 | -0.1 | |
| 14/03/2014 |
7.75
|
5,880 | 7.65 | 7.75 | 7.50 | 450 | 0 | 0.0 | |
| 13/03/2014 |
7.65
|
29,610 | 7.65 | 7.70 | 7.65 | 0 | 0 | 0 | |
| 12/03/2014 |
7.65
|
25,750 | 7.60 | 7.65 | 7.55 | 0 | 0 | 0 | |
| 11/03/2014 |
7.60
|
14,710 | 7.65 | 7.65 | 7.55 | 0 | 0 | 0 | |
| 10/03/2014 |
7.65
|
12,860 | 7.55 | 7.90 | 7.65 | 0 | 0 | 0 | |
| 07/03/2014 |
7.55
|
4,030 | 7.75 | 7.75 | 7.55 | 0 | 550 | 0.0 | |
| 06/03/2014 |
7.75
|
1,080 | 7.70 | 7.80 | 7.75 | 0 | 0 | 0 | |
| 05/03/2014 |
7.70
|
1,600 | 7.40 | 7.70 | 7.50 | 0 | 0 | 0 | |
| 04/03/2014 |
7.40
|
7,200 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 | |
| 03/03/2014 |
7.70
|
3,040 | 7.90 | 7.90 | 7.65 | 0 | 0 | 0 | |
| 28/02/2014 |
7.90
|
3,240 | 8.00 | 8.00 | 7.70 | 0 | 0 | 0 | |
| 27/02/2014 |
8.00
|
21,840 | 7.80 | 8.10 | 7.75 | 190 | 0 | 0.0 | |
| 26/02/2014 |
7.80
|
490 | 7.85 | 7.85 | 7.50 | 0 | 0 | 0 | |
| 25/02/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 25/02/2014 |
7.85
|
12,220 | 7.50 | 7.85 | 7.70 | 0 | 0 | 0 | |
| 24/02/2014 |
7.50
|
9,980 | 7.68 | 7.68 | 7.50 | 0 | 370 | 0.0 | |
| 21/02/2014 |
7.68
|
6,360 | 7.50 | 7.68 | 7.36 | 0 | 10 | 0.0 | |
| 20/02/2014 |
7.50
|
11,190 | 7.68 | 7.73 | 7.50 | 0 | 500 | 0.0 | |
| 19/02/2014 |
7.68
|
28,270 | 7.54 | 7.82 | 7.50 | 0 | 0 | 0 | |
| 18/02/2014 |
7.54
|
5,100 | 7.68 | 7.73 | 7.54 | 0 | 0 | 0 | |
| 17/02/2014 |
7.68
|
30,630 | 7.68 | 7.68 | 7.50 | 0 | 0 | 0 | |
| 14/02/2014 |
7.68
|
15,540 | 7.68 | 7.68 | 7.40 | 0 | 0 | 0 | |
| 13/02/2014 |
7.68
|
7,950 | 7.40 | 7.73 | 7.45 | 0 | 0 | 0 | |
| 12/02/2014 |
7.40
|
1,360 | 7.50 | 7.50 | 7.40 | 0 | 570 | 0.0 | |
| 11/02/2014 |
7.50
|
2,510 | 7.50 | 7.64 | 7.50 | 600 | 0 | 0.0 | |
| 10/02/2014 |
7.50
|
830 | 7.73 | 7.73 | 7.40 | 0 | 0 | 0 | |
| 07/02/2014 |
7.73
|
9,850 | 7.50 | 7.73 | 7.12 | 0 | 0 | 0 | |
| 06/02/2014 |
7.50
|
170 | 7.50 | 7.50 | 7.12 | 0 | 20 | 0.0 | |
| 27/01/2014 |
7.50
|
5,490 | 7.22 | 7.68 | 7.26 | 460 | 0 | 0.0 | |
| 24/01/2014 |
7.22
|
12,300 | 7.07 | 7.31 | 7.03 | 0 | 410 | 0.0 | |
| 23/01/2014 |
7.07
|
13,480 | 7.07 | 7.07 | 6.75 | 0 | 0 | 0 | |
| 22/01/2014 |
7.07
|
1,300 | 7.07 | 7.26 | 7.07 | 0 | 0 | 0 | |