| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-3.80 | -6.59% | 79,600 | -23,800 | -1.3 |
53.80
58
54
|
|
2 tháng
(2025-12-01) |
-1 | -1.82% | 169,500 | -24,300 | -1.4 |
52
58
54
|
|
3 tháng
(2025-10-30) |
1.80 | 3.45% | 204,500 | -23,700 | -1.3 |
50.50
58
54
|
|
6 tháng
(2025-08-01) |
2.60 | 5.07% | 395,000 | -44,600 | -2.3 |
49.15
58
54
|
|
12 tháng
(2025-02-03) |
4.93 | 10.06% | 955,800 | -48,313 | -2.6 |
43.27
58
54
|
|
24 tháng
(2024-02-15) |
19.45 | 56.45% | 2,661,400 | -173,343 | -8.0 |
33.48
58
54
|
|
36 tháng
(2023-02-13) |
26.12 | 94% | 4,374,800 | -128,233 | -6.3 |
26.63
58
54
|
|
60 tháng
(2021-02-23) |
30.47 | 130.07% | 13,216,800 | -51,948 | -0.1 |
21.09
58
54
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/04/2015 |
9.89
|
500 | 10.03 | 10.03 | 9.89 | 0 | 0 | 0 | |
| 09/04/2015 |
10.03
|
4,010 | 9.75 | 10.31 | 9.33 | 2,050 | 2,710 | -0.0 | |
| 08/04/2015 |
9.75
|
490 | 9.61 | 9.75 | 9.44 | 300 | 0 | 0.0 | |
| 07/04/2015 |
9.61
|
380 | 9.75 | 9.75 | 9.33 | 320 | 0 | 0.0 | |
| 06/04/2015 |
9.75
|
240 | 9.16 | 9.75 | 9.33 | 240 | 40 | 0.0 | |
| 03/04/2015 |
9.16
|
1,240 | 9.16 | 9.33 | 9.16 | 250 | 0 | 0.0 | |
| 02/04/2015 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
| 01/04/2015 |
9.16
|
10 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
| 31/03/2015 |
9.16
|
1,230 | 9.11 | 9.16 | 9.05 | 1,160 | 0 | 0.0 | |
| 30/03/2015 |
9.11
|
3,500 | 9.05 | 9.33 | 9.00 | 70 | 40 | 0.0 | |
| 27/03/2015 |
9.05
|
4,020 | 9.14 | 9.14 | 8.83 | 20 | 3,000 | -0.1 | |
| 26/03/2015 |
9.14
|
40 | 9.19 | 9.19 | 8.89 | 20 | 0 | 0.0 | |
| 25/03/2015 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 10 | 5,130 | -0.2 | |
| 24/03/2015 |
9.19
|
5,140 | 9.05 | 9.30 | 8.86 | 10 | 5,130 | -0.2 | |
| 23/03/2015 |
9.05
|
12,820 | 9.33 | 9.33 | 8.83 | 10 | 2,000 | -0.1 | |
| 20/03/2015 |
9.33
|
2,790 | 9.19 | 9.33 | 9.05 | 0 | 0 | 0 | |
| 19/03/2015 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
| 18/03/2015 |
9.19
|
170 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
| 17/03/2015 |
9.19
|
2,200 | 9.11 | 9.19 | 9.14 | 0 | 300 | -0.0 | |
| 16/03/2015 |
9.11
|
4,830 | 8.80 | 9.14 | 8.80 | 30 | 4,550 | -0.1 | |
| 13/03/2015 |
8.80
|
1,110 | 8.75 | 9.14 | 8.80 | 10 | 1,100 | -0.0 | |
| 12/03/2015 |
8.75
|
5,110 | 8.75 | 9.22 | 8.75 | 20 | 5,000 | -0.2 | |
| 11/03/2015 |
8.75
|
1,610 | 9.36 | 9.36 | 8.75 | 10 | 100 | -0.0 | |
| 10/03/2015 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 09/03/2015 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 06/03/2015 |
9.36
|
2,100 | 8.97 | 9.36 | 8.83 | 100 | 0 | 0.0 | |
| 05/03/2015 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 04/03/2015 |
8.97
|
10,510 | 9.05 | 9.14 | 8.91 | 0 | 8,670 | -0.3 | |
| 03/03/2015 |
9.05
|
10 | 8.83 | 9.05 | 9.05 | 10 | 0 | 0.0 | |
| 02/03/2015 |
8.83
|
28,940 | 8.27 | 8.83 | 8.77 | 0 | 26,490 | -0.8 | |
| 27/02/2015 |
8.27
|
1,630 | 8.83 | 9.33 | 8.27 | 260 | 800 | -0.0 | |
| 26/02/2015 |
8.83
|
260 | 8.83 | 9.14 | 8.83 | 250 | 0 | 0.0 | |
| 25/02/2015 |
8.83
|
8,610 | 9.05 | 9.05 | 8.63 | 0 | 8,300 | -0.3 | |
| 24/02/2015 |
9.05
|
4,180 | 9.14 | 9.14 | 8.75 | 170 | 2,320 | -0.1 | |
| 13/02/2015 |
9.14
|
4,250 | 8.89 | 9.14 | 8.80 | 250 | 1,990 | -0.1 | |
| 12/02/2015 |
8.89
|
3,960 | 8.63 | 8.89 | 8.58 | 10 | 1,400 | -0.0 | |
| 11/02/2015 |
8.63
|
3,940 | 8.80 | 9.19 | 8.63 | 2,920 | 200 | 0.1 | |
| 10/02/2015 |
8.80
|
2,370 | 8.83 | 8.83 | 8.52 | 40 | 30 | 0.0 | |
| 09/02/2015 |
8.83
|
70 | 8.50 | 8.83 | 8.50 | 70 | 50 | 0.0 | |
| 06/02/2015 |
8.50
|
1,810 | 8.58 | 8.58 | 8.50 | 0 | 1,010 | -0.0 | |
| 05/02/2015 |
8.58
|
410 | 8.75 | 8.75 | 8.50 | 0 | 410 | -0.0 | |
| 04/02/2015 |
8.75
|
90 | 8.58 | 8.91 | 8.30 | 80 | 0 | 0.0 | |
| 03/02/2015 |
8.58
|
2,520 | 8.58 | 8.58 | 8.52 | 0 | 1,500 | -0.0 | |
| 02/02/2015 |
8.58
|
10 | 9.19 | 9.19 | 8.58 | 0 | 0 | 0 | |
| 30/01/2015 |
9.19
|
3,560 | 8.63 | 9.19 | 8.33 | 930 | 1,620 | -0.0 | |
| 29/01/2015 |
8.63
|
1,290 | 8.89 | 8.89 | 8.30 | 50 | 200 | -0.0 | |
| 28/01/2015 |
8.89
|
2,020 | 8.86 | 8.89 | 8.41 | 20 | 2,000 | -0.1 | |
| 27/01/2015 |
8.86
|
960 | 8.63 | 8.86 | 8.44 | 10 | 0 | 0.0 | |
| 26/01/2015 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 23/01/2015 |
8.63
|
760 | 8.69 | 8.69 | 8.47 | 10 | 0 | 0.0 | |
| 22/01/2015 |
8.69
|
50 | 8.63 | 8.69 | 8.44 | 30 | 0 | 0.0 | |
| 21/01/2015 |
8.63
|
2,010 | 8.69 | 8.69 | 8.50 | 10 | 0 | 0.0 | |
| 20/01/2015 |
8.69
|
440 | 8.75 | 8.75 | 8.38 | 10 | 0 | 0.0 | |
| 19/01/2015 |
8.75
|
310 | 8.72 | 8.75 | 8.69 | 0 | 0 | 0 | |
| 16/01/2015 |
8.72
|
1,600 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 15/01/2015 |
8.72
|
2,510 | 8.63 | 8.72 | 8.66 | 2,510 | 880 | 0.1 | |
| 14/01/2015 |
8.63
|
49,930 | 8.69 | 8.69 | 8.50 | 7,810 | 0 | 0.2 | |
| 13/01/2015 |
8.69
|
1,600 | 8.63 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 12/01/2015 |
8.63
|
2,920 | 8.27 | 8.63 | 8.44 | 10 | 0 | 0.0 | |
| 09/01/2015 |
8.27
|
7,080 | 8.83 | 8.83 | 8.27 | 2,560 | 2,500 | 0.0 | |
| 08/01/2015 |
8.83
|
1,540 | 8.86 | 8.86 | 8.61 | 10 | 0 | 0.0 | |
| 07/01/2015 |
8.86
|
1,640 | 8.63 | 8.86 | 8.55 | 10 | 0 | 0.0 | |
| 06/01/2015 |
8.63
|
5,850 | 8.58 | 8.63 | 8.50 | 5,300 | 0 | 0.2 | |
| 05/01/2015 |
8.58
|
1,210 | 8.77 | 8.77 | 8.50 | 10 | 0 | 0.0 | |
| 31/12/2014 |
8.77
|
6,000 | 8.72 | 8.77 | 8.50 | 2,000 | 0 | 0.1 | |
| 30/12/2014 |
8.72
|
10 | 8.50 | 8.72 | 8.72 | 10 | 0 | 0.0 | |
| 29/12/2014 |
8.50
|
130 | 8.61 | 8.61 | 8.30 | 10 | 130 | -0.0 | |
| 26/12/2014 |
8.61
|
3,610 | 8.66 | 8.66 | 8.22 | 1,510 | 390 | 0.0 | |
| 25/12/2014 |
8.66
|
6,510 | 8.36 | 8.66 | 8.36 | 100 | 2,400 | -0.1 | |
| 24/12/2014 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 23/12/2014 |
8.36
|
1,000 | 8.36 | 8.36 | 8.36 | 1,000 | 0 | 0.0 | |
| 22/12/2014 |
8.36
|
1,000 | 8.50 | 8.50 | 8.36 | 1,000 | 0 | 0.0 | |
| 19/12/2014 |
8.50
|
1,310 | 8.50 | 8.50 | 8.22 | 310 | 500 | -0.0 | |
| 18/12/2014 |
8.50
|
30 | 8.50 | 8.50 | 7.94 | 20 | 0 | 0.0 | |
| 17/12/2014 |
8.50
|
6,920 | 8.50 | 8.50 | 8.08 | 1,220 | 1,600 | -0.0 | |
| 16/12/2014 |
8.50
|
850 | 8.33 | 8.50 | 8.22 | 250 | 0 | 0.0 | |
| 15/12/2014 |
8.33
|
20 | 7.99 | 8.36 | 8.33 | 10 | 0 | 0.0 | |
| 12/12/2014 |
7.99
|
10 | 8.50 | 8.50 | 7.99 | 0 | 0 | 0 | |
| 11/12/2014 |
8.50
|
220 | 8.61 | 8.61 | 8.50 | 0 | 0 | 0 | |
| 10/12/2014 |
8.61
|
400 | 8.77 | 8.77 | 8.52 | 10 | 0 | 0.0 | |
| 09/12/2014 |
8.77
|
10 | 8.69 | 8.77 | 8.77 | 10 | 0 | 0.0 | |
| 08/12/2014 |
8.69
|
100 | 8.69 | 8.69 | 8.69 | 100 | 0 | 0.0 | |
| 05/12/2014 |
8.69
|
110 | 8.63 | 8.69 | 8.50 | 10 | 0 | 0.0 | |
| 04/12/2014 |
8.63
|
490 | 8.58 | 8.63 | 8.47 | 30 | 0 | 0.0 | |
| 03/12/2014 |
8.58
|
630 | 8.77 | 8.77 | 8.36 | 0 | 0 | 0 | |
| 02/12/2014 |
8.77
|
1,760 | 8.50 | 8.77 | 8.55 | 1,760 | 0 | 0.1 | |
| 01/12/2014 |
8.50
|
310 | 8.44 | 8.50 | 8.44 | 310 | 0 | 0.0 | |
| 28/11/2014 |
8.44
|
1,260 | 8.44 | 8.44 | 8.36 | 20 | 0 | 0.0 | |
| 27/11/2014 |
8.44
|
50 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 26/11/2014 |
8.44
|
430 | 8.47 | 8.50 | 8.36 | 10 | 0 | 0.0 | |
| 25/11/2014 |
8.47
|
110 | 8.47 | 8.47 | 8.47 | 0 | 100 | -0.0 | |
| 24/11/2014 |
8.47
|
2,310 | 8.61 | 8.61 | 8.36 | 0 | 400 | -0.0 | |
| 21/11/2014 |
8.61
|
2,580 | 8.41 | 8.61 | 8.38 | 1,770 | 0 | 0.1 | |
| 20/11/2014 |
8.41
|
1,660 | 8.36 | 8.63 | 8.36 | 20 | 0 | 0.0 | |
| 19/11/2014 |
8.36
|
3,800 | 8.61 | 8.61 | 8.22 | 10 | 0 | 0.0 | |
| 18/11/2014 |
8.61
|
1,020 | 8.77 | 8.80 | 8.50 | 310 | 0 | 0.0 | |
| 17/11/2014 |
8.77
|
900 | 8.47 | 8.77 | 8.36 | 170 | 0 | 0.0 | |
| 14/11/2014: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 14/11/2014 |
8.47
|
4,570 | 8.16 | 8.55 | 8.33 | 970 | 0 | 0.0 | |
| 13/11/2014 |
8.16
|
4,740 | 8.11 | 8.21 | 8.11 | 1,160 | 0 | 0.0 | |
| 12/11/2014 |
8.11
|
2,800 | 8.13 | 8.19 | 8.11 | 100 | 0 | 0.0 | |