| 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) |
14.90 | 17.72% | 300 | 0 | 0 |
59.40
99
89.10
|
|
2 tháng
(2026-07-20) |
39.54 | 66.49% | 10,100 | 0 | 0 |
53.73
99
89.10
|
|
3 tháng
(2026-06-22) |
31.13 | 45.86% | 11,200 | 0 | 0 |
53.73
99
89.10
|
|
6 tháng
(2026-03-23) |
41.77 | 72.98% | 63,300 | -43,800 | -2.9 |
53.73
99
89.10
|
|
12 tháng
(2025-09-23) |
41.19 | 71.25% | 117,100 | -70,400 | -4.6 |
51.16
99
89.10
|
|
24 tháng
(2024-09-30) |
61.34 | 162.87% | 198,558 | -1,991,989 | -102.6 |
30.33
99
89.10
|
|
36 tháng
(2023-10-04) |
66.60 | 205.56% | 253,561 | -1,981,289 | -102.2 |
22.20
99
89.10
|
|
60 tháng
(2021-10-14) |
73.56 | 289.11% | 662,951 | -1,933,489 | -100.4 |
19.26
99
89.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/06/2014 |
7.72
|
2,000 | 7.99 | 7.99 | 7.72 | 0 | 0 | 0 | |
| 26/06/2014 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 25/06/2014 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 24/06/2014 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 23/06/2014 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 20/06/2014 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 19/06/2014 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 18/06/2014 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 17/06/2014 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 16/06/2014 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 13/06/2014 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 12/06/2014 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 11/06/2014 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 10/06/2014 |
7.99
|
400 | 7.72 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 09/06/2014 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 06/06/2014 |
7.72
|
1,900 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 05/06/2014 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 04/06/2014 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 03/06/2014 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 02/06/2014 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 30/05/2014 |
7.72
|
600 | 8.44 | 8.44 | 7.72 | 600 | 0 | 0.0 | |
| 29/05/2014 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 28/05/2014 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 27/05/2014 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 26/05/2014 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 23/05/2014 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 22/05/2014 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 21/05/2014 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 20/05/2014 |
8.44
|
100 | 7.72 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 19/05/2014 |
7.72
|
3,000 | 7.72 | 7.72 | 7.72 | 3,000 | 0 | 0.0 | |
| 16/05/2014 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 15/05/2014 |
7.72
|
1,300 | 7.17 | 7.83 | 7.72 | 0 | 0 | 0 | |
| 14/05/2014: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
| 14/05/2014 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
| 13/05/2014 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
| 12/05/2014 |
7.17
|
200 | 7.27 | 7.27 | 7.17 | 200 | 0 | 0.0 | |
| 09/05/2014 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
| 08/05/2014 |
7.27
|
2,500 | 7.62 | 7.62 | 7.27 | 2,500 | 0 | 0.0 | |
| 07/05/2014 |
7.62
|
0 | 7.27 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 06/05/2014 |
7.27
|
9,500 | 7.72 | 7.92 | 7.27 | 8,100 | 1,000 | 0.1 | |
| 05/05/2014 |
7.72
|
13,200 | 7.72 | 7.72 | 7.62 | 13,200 | 0 | 0.2 | |
| 29/04/2014 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 28/04/2014 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 25/04/2014 |
7.72
|
0 | 8.17 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 24/04/2014 |
8.17
|
200 | 7.57 | 8.17 | 7.27 | 0 | 0 | 0 | |
| 23/04/2014 |
7.57
|
0 | 8.12 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 22/04/2014 |
8.12
|
8,300 | 7.72 | 8.12 | 6.92 | 8,200 | 0 | 0.1 | |
| 21/04/2014 |
7.72
|
10,100 | 7.72 | 7.77 | 7.62 | 9,100 | 9,100 | 0 | |
| 18/04/2014 |
7.72
|
8,000 | 7.82 | 7.82 | 7.72 | 8,000 | 0 | 0.1 | |
| 17/04/2014 |
7.82
|
1,000 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 16/04/2014 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 15/04/2014 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 14/04/2014 |
7.82
|
4,400 | 8.02 | 8.02 | 7.82 | 4,400 | 0 | 0.1 | |
| 11/04/2014 |
8.02
|
100 | 7.92 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 10/04/2014 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 08/04/2014 |
7.92
|
200 | 8.32 | 8.32 | 7.92 | 200 | 0 | 0.0 | |
| 07/04/2014 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
| 04/04/2014 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
| 03/04/2014 |
8.32
|
0 | 8.52 | 8.32 | 8.32 | 0 | 0 | 0 | |
| 02/04/2014 |
8.52
|
8,700 | 8.02 | 8.52 | 8.02 | 8,500 | 0 | 0.1 | |
| 01/04/2014 |
8.02
|
4,100 | 7.82 | 8.22 | 7.92 | 4,000 | 0 | 0.1 | |
| 31/03/2014 |
7.82
|
4,200 | 8.67 | 8.67 | 7.82 | 1,900 | 0 | 0.0 | |
| 28/03/2014 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 27/03/2014 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 26/03/2014 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 25/03/2014 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 24/03/2014 |
8.67
|
80 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 21/03/2014 |
8.67
|
100 | 7.97 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 20/03/2014 |
7.97
|
100 | 7.32 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 19/03/2014 |
7.32
|
60 | 7.97 | 7.97 | 7.32 | 0 | 0 | 0 | |
| 18/03/2014 |
7.97
|
2,100 | 7.27 | 7.97 | 7.27 | 0 | 0 | 0 | |
| 17/03/2014 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
| 14/03/2014 |
7.27
|
14,720 | 7.27 | 7.27 | 7.27 | 11,100 | 0 | 0.2 | |
| 13/03/2014 |
7.27
|
22,300 | 7.27 | 7.77 | 7.27 | 9,100 | 0 | 0.1 | |
| 12/03/2014 |
7.27
|
11,500 | 8.02 | 8.02 | 7.27 | 8,000 | 0 | 0.1 | |
| 11/03/2014 |
8.02
|
190 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 10/03/2014 |
8.02
|
4,266 | 8.02 | 8.02 | 8.02 | 4,200 | 0 | 0.1 | |
| 07/03/2014 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 06/03/2014 |
8.02
|
100 | 7.77 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 05/03/2014 |
7.77
|
1,000 | 8.02 | 8.02 | 7.77 | 1,000 | 0 | 0.0 | |
| 04/03/2014 |
8.02
|
100 | 8.07 | 8.07 | 8.02 | 0 | 0 | 0 | |
| 03/03/2014 |
8.07
|
0 | 8.12 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 28/02/2014 |
8.12
|
3,410 | 8.12 | 8.12 | 8.02 | 3,400 | 0 | 0.1 | |
| 27/02/2014 |
8.12
|
1,600 | 7.67 | 8.12 | 8.12 | 1,600 | 0 | 0.0 | |
| 26/02/2014 |
7.67
|
0 | 7.82 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 25/02/2014 |
7.82
|
15,000 | 7.27 | 7.82 | 7.27 | 15,000 | 0 | 0.2 | |
| 24/02/2014 |
7.27
|
3,100 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
| 21/02/2014 |
7.27
|
14,400 | 7.52 | 7.52 | 7.02 | 5,100 | 0 | 0.1 | |
| 20/02/2014 |
7.52
|
4,000 | 7.32 | 7.52 | 7.27 | 3,000 | 0 | 0.0 | |
| 19/02/2014 |
7.32
|
8,600 | 7.32 | 7.52 | 7.32 | 4,600 | 100 | 0.1 | |
| 18/02/2014 |
7.32
|
4,100 | 7.32 | 7.32 | 6.67 | 0 | 100 | 0.0 | |
| 17/02/2014 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
| 14/02/2014 |
7.32
|
1,400 | 6.77 | 7.32 | 7.27 | 0 | 0 | 0 | |
| 13/02/2014 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
| 12/02/2014 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
| 11/02/2014 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
| 10/02/2014 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
| 07/02/2014 |
6.77
|
800 | 6.47 | 6.77 | 6.77 | 0 | 0 | 0 | |
| 06/02/2014 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
| 27/01/2014 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
| 24/01/2014 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |