| 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 | 1.27% | 12,700 | 0 | 0 |
34.15
41.50
38.10
|
|
2 tháng
(2026-07-20) |
0.45 | 1.27% | 21,600 | 0 | 0 |
33.85
41.50
38.10
|
|
3 tháng
(2026-06-22) |
-3.10 | -7.95% | 60,400 | 0 | 0 |
33.85
41.50
38.10
|
|
6 tháng
(2026-03-23) |
-4.80 | -11.79% | 170,800 | 0 | 0 |
33.85
41.50
38.10
|
|
12 tháng
(2025-09-23) |
-4.31 | -10.71% | 401,000 | 0 | 0 |
33.85
41.50
38.10
|
|
24 tháng
(2024-09-30) |
-6.75 | -15.82% | 1,028,600 | 0 | 0 |
32.69
46.86
38.10
|
|
36 tháng
(2023-10-04) |
-4.58 | -11.31% | 3,027,800 | 0 | 0 |
30.25
51.37
38.10
|
|
60 tháng
(2021-10-14) |
-4.92 | -12.06% | 18,068,500 | 439,440 | 31.2 |
23.27
72.58
38.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/06/2014 |
8.45
|
15,020 | 8.07 | 8.45 | 7.51 | 0 | 0 | 0 | |
| 24/06/2014 |
8.07
|
120 | 7.56 | 8.07 | 7.47 | 0 | 0 | 0 | |
| 23/06/2014 |
7.56
|
10 | 7.18 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 20/06/2014 |
7.18
|
640 | 7.07 | 7.18 | 7.07 | 440 | 630 | 0.0 | |
| 19/06/2014 |
7.07
|
100 | 7.07 | 7.07 | 7.07 | 100 | 100 | 0 | |
| 18/06/2014 |
7.07
|
2,420 | 7.58 | 7.58 | 7.07 | 750 | 240 | 0.0 | |
| 17/06/2014 |
7.58
|
3,700 | 7.58 | 7.58 | 7.58 | 0 | 200 | 0.0 | |
| 16/06/2014 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 13/06/2014 |
7.58
|
800 | 7.80 | 7.80 | 7.58 | 800 | 200 | 0.0 | |
| 12/06/2014 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 11/06/2014 |
7.80
|
450 | 7.98 | 7.98 | 7.80 | 450 | 0 | 0.0 | |
| 10/06/2014 |
7.98
|
10 | 7.47 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 09/06/2014: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 09/06/2014 |
7.47
|
10 | 7.00 | 7.47 | 7.47 | 0 | 0 | 0 | |
| 06/06/2014 |
7.00
|
2,450 | 7.40 | 7.40 | 7.00 | 450 | 0 | 0.0 | |
| 05/06/2014 |
7.40
|
230 | 7.40 | 7.40 | 7.40 | 0 | 100 | 0.0 | |
| 04/06/2014 |
7.40
|
3,000 | 7.94 | 7.94 | 7.40 | 0 | 0 | 0 | |
| 03/06/2014 |
7.94
|
2,000 | 8.53 | 8.53 | 7.94 | 0 | 0 | 0 | |
| 02/06/2014 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 30/05/2014 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 29/05/2014 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 28/05/2014 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 27/05/2014 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 26/05/2014 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 23/05/2014 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 22/05/2014 |
8.53
|
10 | 7.99 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 21/05/2014 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 20/05/2014 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 19/05/2014 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 16/05/2014 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 15/05/2014 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 14/05/2014 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 13/05/2014 |
7.99
|
10 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 12/05/2014 |
7.99
|
810 | 7.51 | 7.99 | 7.53 | 800 | 10 | 0.0 | |
| 09/05/2014 |
7.51
|
1,990 | 7.02 | 7.51 | 7.51 | 0 | 0 | 0 | |
| 08/05/2014 |
7.02
|
10 | 6.56 | 7.02 | 7.02 | 0 | 0 | 0 | |
| 07/05/2014 |
6.56
|
2,160 | 7.00 | 7.48 | 6.56 | 0 | 0 | 0 | |
| 06/05/2014 |
7.00
|
3,000 | 7.53 | 7.53 | 7.00 | 0 | 0 | 0 | |
| 05/05/2014 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
| 29/04/2014 |
7.53
|
2,150 | 8.07 | 8.07 | 7.53 | 0 | 0 | 0 | |
| 28/04/2014 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 25/04/2014 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 24/04/2014 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 23/04/2014 |
8.07
|
10 | 7.88 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 22/04/2014 |
7.88
|
20 | 7.88 | 7.88 | 7.33 | 0 | 0 | 0 | |
| 21/04/2014 |
7.88
|
700 | 8.10 | 8.10 | 7.88 | 700 | 0 | 0.0 | |
| 18/04/2014 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 17/04/2014 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 16/04/2014 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 15/04/2014 |
8.10
|
500 | 8.10 | 8.10 | 7.55 | 0 | 0 | 0 | |
| 14/04/2014 |
8.10
|
720 | 7.66 | 8.10 | 7.18 | 600 | 0 | 0.0 | |
| 11/04/2014 |
7.66
|
120 | 7.20 | 7.66 | 7.22 | 0 | 0 | 0 | |
| 10/04/2014 |
7.20
|
4,610 | 6.74 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 08/04/2014 |
6.74
|
2,020 | 7.24 | 7.66 | 6.74 | 0 | 0 | 0 | |
| 07/04/2014 |
7.24
|
1,970 | 7.66 | 7.77 | 7.24 | 0 | 0 | 0 | |
| 04/04/2014 |
7.66
|
2,000 | 7.22 | 7.66 | 7.66 | 2,000 | 0 | 0.1 | |
| 03/04/2014 |
7.22
|
80 | 7.00 | 7.22 | 6.98 | 10 | 70 | 0.0 | |
| 02/04/2014 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 01/04/2014 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 31/03/2014 |
7.00
|
10 | 7.35 | 7.35 | 7.00 | 64,000 | 0 | 2.0 | |
| 28/03/2014 |
7.35
|
2,870 | 7.88 | 7.88 | 7.35 | 240 | 0 | 0.0 | |
| 27/03/2014 |
7.88
|
10 | 7.77 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 26/03/2014 |
7.77
|
2,990 | 7.55 | 7.77 | 7.77 | 2,990 | 0 | 0.1 | |
| 25/03/2014 |
7.55
|
30 | 7.57 | 7.57 | 7.55 | 30 | 0 | 0.0 | |
| 24/03/2014 |
7.57
|
1,010 | 7.55 | 7.57 | 7.55 | 10 | 0 | 0.0 | |
| 21/03/2014 |
7.55
|
2,000 | 7.13 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 20/03/2014 |
7.13
|
4,470 | 7.66 | 7.66 | 7.13 | 0 | 0 | 0 | |
| 19/03/2014 |
7.66
|
2,000 | 7.88 | 7.88 | 7.66 | 0 | 0 | 0 | |
| 18/03/2014 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 17/03/2014 |
7.88
|
1,000 | 7.99 | 7.99 | 7.88 | 0 | 0 | 0 | |
| 14/03/2014 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 13/03/2014 |
7.99
|
7,630 | 7.86 | 7.99 | 7.44 | 0 | 7,420 | -0.3 | |
| 12/03/2014 |
7.86
|
1,150 | 7.66 | 7.88 | 7.86 | 30 | 30 | 0 | |
| 11/03/2014 |
7.66
|
1,480 | 7.88 | 7.88 | 7.33 | 0 | 10 | 0.0 | |
| 10/03/2014 |
7.88
|
650 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 07/03/2014 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 06/03/2014 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 05/03/2014 |
7.88
|
550 | 7.66 | 7.88 | 7.88 | 50 | 0 | 0.0 | |
| 04/03/2014 |
7.66
|
1,000 | 7.66 | 7.66 | 7.66 | 0 | 500 | 0.0 | |
| 03/03/2014 |
7.66
|
1,030 | 7.66 | 7.66 | 7.55 | 50 | 0 | 0.0 | |
| 28/02/2014 |
7.66
|
2,050 | 7.55 | 7.66 | 7.44 | 0 | 500 | 0.0 | |
| 27/02/2014 |
7.55
|
3,950 | 7.55 | 7.55 | 7.33 | 0 | 2,670 | -0.1 | |
| 26/02/2014 |
7.55
|
2,760 | 7.96 | 7.96 | 7.42 | 0 | 0 | 0 | |
| 25/02/2014 |
7.96
|
640 | 7.88 | 7.96 | 7.88 | 0 | 0 | 0 | |
| 24/02/2014 |
7.88
|
520 | 7.96 | 7.96 | 7.42 | 0 | 0 | 0 | |
| 21/02/2014 |
7.96
|
2,760 | 7.66 | 7.99 | 7.13 | 2,680 | 240 | 0.1 | |
| 20/02/2014 |
7.66
|
10 | 7.51 | 7.66 | 7.66 | 0 | 0 | 0 | |
| 19/02/2014 |
7.51
|
1,120 | 7.48 | 7.99 | 7.51 | 1,050 | 0 | 0.0 | |
| 18/02/2014 |
7.48
|
820 | 7.00 | 7.48 | 7.00 | 310 | 0 | 0.0 | |
| 17/02/2014 |
7.00
|
510 | 7.07 | 7.55 | 7.00 | 500 | 0 | 0.0 | |
| 14/02/2014 |
7.07
|
17,450 | 7.00 | 7.07 | 7.02 | 4,080 | 14,610 | -0.3 | |
| 13/02/2014 |
7.00
|
28,990 | 7.02 | 7.07 | 7.00 | 2,860 | 25,860 | -0.7 | |
| 12/02/2014 |
7.02
|
1,620 | 6.56 | 7.02 | 7.02 | 940 | 0 | 0.0 | |
| 11/02/2014 |
6.56
|
410 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 10/02/2014 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 07/02/2014 |
6.56
|
10 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 06/02/2014 |
6.56
|
8,000 | 6.56 | 6.56 | 6.56 | 0 | 8,000 | -0.2 | |
| 27/01/2014 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 24/01/2014 |
6.56
|
10 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 23/01/2014 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 22/01/2014 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |