| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
0.60 | 1.06% | 36,600 | -300 | -0.0 |
54.40
57.90
57.30
|
|
2 tháng
(2026-01-12) |
4.63 | 8.78% | 105,700 | -24,000 | -1.3 |
52.38
58.60
57.30
|
|
3 tháng
(2025-12-15) |
5.89 | 11.46% | 172,900 | -30,500 | -1.7 |
51.41
58.60
57.30
|
|
6 tháng
(2025-09-15) |
7.84 | 15.85% | 320,700 | -32,600 | -1.8 |
48.68
58.60
57.30
|
|
12 tháng
(2025-03-18) |
9.93 | 20.95% | 851,400 | -45,906 | -2.5 |
42.13
58.60
57.30
|
|
24 tháng
(2024-03-25) |
23.76 | 70.82% | 2,539,600 | -97,143 | -5.2 |
33.03
58.60
57.30
|
|
36 tháng
(2023-03-29) |
29.77 | 108.17% | 4,237,500 | -142,643 | -7.4 |
26.28
58.60
57.30
|
|
60 tháng
(2021-04-08) |
32.49 | 130.98% | 11,766,100 | -17,948 | 1.3 |
20.54
58.60
57.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/05/2015 |
9.07
|
5,960 | 9.07 | 9.07 | 8.92 | 5,660 | 5,660 | 0 | |
| 22/05/2015 |
9.07
|
49,350 | 9.07 | 9.36 | 8.81 | 39,930 | 36,000 | 0.1 | |
| 21/05/2015 |
9.07
|
7,200 | 9.07 | 9.07 | 8.92 | 7,100 | 0 | 0.2 | |
| 20/05/2015 |
9.07
|
2,990 | 9.07 | 9.07 | 8.78 | 1,020 | 0 | 0.0 | |
| 19/05/2015 |
9.07
|
18,020 | 8.81 | 9.10 | 8.78 | 20 | 520 | -0.0 | |
| 18/05/2015 |
8.81
|
14,000 | 8.92 | 8.92 | 8.64 | 0 | 4,800 | -0.1 | |
| 15/05/2015 |
8.92
|
16,470 | 9.36 | 9.36 | 8.92 | 5,400 | 15,000 | -0.3 | |
| 14/05/2015 |
9.36
|
350 | 9.21 | 9.36 | 9.36 | 350 | 0 | 0.0 | |
| 13/05/2015 |
9.21
|
620 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 12/05/2015 |
9.21
|
1,400 | 9.21 | 9.73 | 8.98 | 220 | 0 | 0.0 | |
| 11/05/2015 |
9.21
|
150 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 08/05/2015 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 07/05/2015 |
9.21
|
11,090 | 9.36 | 9.79 | 8.72 | 10,150 | 70 | 0.3 | |
| 06/05/2015 |
9.36
|
1,260 | 9.21 | 9.44 | 9.21 | 760 | 0 | 0.0 | |
| 05/05/2015 |
9.21
|
1,320 | 9.30 | 9.47 | 9.21 | 100 | 0 | 0.0 | |
| 04/05/2015 |
9.30
|
1,020 | 9.56 | 9.56 | 9.21 | 620 | 20 | 0.0 | |
| 27/04/2015 |
9.56
|
4,310 | 9.62 | 9.62 | 9.21 | 2,300 | 0 | 0.1 | |
| 24/04/2015 |
9.62
|
10 | 9.30 | 9.62 | 9.62 | 10 | 0 | 0.0 | |
| 23/04/2015 |
9.30
|
7,830 | 9.53 | 9.53 | 9.18 | 430 | 10 | 0.0 | |
| 22/04/2015 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 21/04/2015 |
9.53
|
1,140 | 9.73 | 9.73 | 9.10 | 70 | 0 | 0.0 | |
| 20/04/2015 |
9.73
|
6,530 | 9.76 | 9.93 | 9.13 | 5,030 | 4,800 | 0.0 | |
| 17/04/2015 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
| 16/04/2015: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 16/04/2015 |
9.76
|
540 | 9.36 | 9.82 | 9.76 | 0 | 0 | 0 | |
| 15/04/2015 |
9.36
|
4,470 | 9.44 | 9.90 | 9.22 | 70 | 2,170 | -0.1 | |
| 14/04/2015 |
9.44
|
90 | 9.36 | 9.87 | 9.41 | 40 | 0 | 0.0 | |
| 13/04/2015 |
9.36
|
590 | 9.63 | 10.09 | 9.36 | 60 | 260 | -0.0 | |
| 10/04/2015 |
9.63
|
500 | 9.76 | 9.76 | 9.63 | 0 | 0 | 0 | |
| 09/04/2015 |
9.76
|
4,010 | 9.49 | 10.03 | 9.09 | 2,050 | 2,710 | -0.0 | |
| 08/04/2015 |
9.49
|
490 | 9.36 | 9.49 | 9.19 | 300 | 0 | 0.0 | |
| 07/04/2015 |
9.36
|
380 | 9.49 | 9.49 | 9.09 | 320 | 0 | 0.0 | |
| 06/04/2015 |
9.49
|
240 | 8.92 | 9.49 | 9.09 | 240 | 40 | 0.0 | |
| 03/04/2015 |
8.92
|
1,240 | 8.92 | 9.09 | 8.92 | 250 | 0 | 0.0 | |
| 02/04/2015 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 01/04/2015 |
8.92
|
10 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 31/03/2015 |
8.92
|
1,230 | 8.87 | 8.92 | 8.81 | 1,160 | 0 | 0.0 | |
| 30/03/2015 |
8.87
|
3,500 | 8.81 | 9.09 | 8.76 | 70 | 40 | 0.0 | |
| 27/03/2015 |
8.81
|
4,020 | 8.90 | 8.90 | 8.60 | 20 | 3,000 | -0.1 | |
| 26/03/2015 |
8.90
|
40 | 8.95 | 8.95 | 8.65 | 20 | 0 | 0.0 | |
| 25/03/2015 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 10 | 5,130 | -0.2 | |
| 24/03/2015 |
8.95
|
5,140 | 8.81 | 9.06 | 8.62 | 10 | 5,130 | -0.2 | |
| 23/03/2015 |
8.81
|
12,820 | 9.09 | 9.09 | 8.60 | 10 | 2,000 | -0.1 | |
| 20/03/2015 |
9.09
|
2,790 | 8.95 | 9.09 | 8.81 | 0 | 0 | 0 | |
| 19/03/2015 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 18/03/2015 |
8.95
|
170 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 17/03/2015 |
8.95
|
2,200 | 8.87 | 8.95 | 8.90 | 0 | 300 | -0.0 | |
| 16/03/2015 |
8.87
|
4,830 | 8.57 | 8.90 | 8.57 | 30 | 4,550 | -0.1 | |
| 13/03/2015 |
8.57
|
1,110 | 8.52 | 8.90 | 8.57 | 10 | 1,100 | -0.0 | |
| 12/03/2015 |
8.52
|
5,110 | 8.52 | 8.98 | 8.52 | 20 | 5,000 | -0.2 | |
| 11/03/2015 |
8.52
|
1,610 | 9.11 | 9.11 | 8.52 | 10 | 100 | -0.0 | |
| 10/03/2015 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
| 09/03/2015 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
| 06/03/2015 |
9.11
|
2,100 | 8.73 | 9.11 | 8.60 | 100 | 0 | 0.0 | |
| 05/03/2015 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 04/03/2015 |
8.73
|
10,510 | 8.81 | 8.90 | 8.68 | 0 | 8,670 | -0.3 | |
| 03/03/2015 |
8.81
|
10 | 8.60 | 8.81 | 8.81 | 10 | 0 | 0.0 | |
| 02/03/2015 |
8.60
|
28,940 | 8.05 | 8.60 | 8.54 | 0 | 26,490 | -0.8 | |
| 27/02/2015 |
8.05
|
1,630 | 8.60 | 9.09 | 8.05 | 260 | 800 | -0.0 | |
| 26/02/2015 |
8.60
|
260 | 8.60 | 8.90 | 8.60 | 250 | 0 | 0.0 | |
| 25/02/2015 |
8.60
|
8,610 | 8.81 | 8.81 | 8.41 | 0 | 8,300 | -0.3 | |
| 24/02/2015 |
8.81
|
4,180 | 8.90 | 8.90 | 8.52 | 170 | 2,320 | -0.1 | |
| 13/02/2015 |
8.90
|
4,250 | 8.65 | 8.90 | 8.57 | 250 | 1,990 | -0.1 | |
| 12/02/2015 |
8.65
|
3,960 | 8.41 | 8.65 | 8.35 | 10 | 1,400 | -0.0 | |
| 11/02/2015 |
8.41
|
3,940 | 8.57 | 8.95 | 8.41 | 2,920 | 200 | 0.1 | |
| 10/02/2015 |
8.57
|
2,370 | 8.60 | 8.60 | 8.30 | 40 | 30 | 0.0 | |
| 09/02/2015 |
8.60
|
70 | 8.27 | 8.60 | 8.27 | 70 | 50 | 0.0 | |
| 06/02/2015 |
8.27
|
1,810 | 8.35 | 8.35 | 8.27 | 0 | 1,010 | -0.0 | |
| 05/02/2015 |
8.35
|
410 | 8.52 | 8.52 | 8.27 | 0 | 410 | -0.0 | |
| 04/02/2015 |
8.52
|
90 | 8.35 | 8.68 | 8.08 | 80 | 0 | 0.0 | |
| 03/02/2015 |
8.35
|
2,520 | 8.35 | 8.35 | 8.30 | 0 | 1,500 | -0.0 | |
| 02/02/2015 |
8.35
|
10 | 8.95 | 8.95 | 8.35 | 0 | 0 | 0 | |
| 30/01/2015 |
8.95
|
3,560 | 8.41 | 8.95 | 8.11 | 930 | 1,620 | -0.0 | |
| 29/01/2015 |
8.41
|
1,290 | 8.65 | 8.65 | 8.08 | 50 | 200 | -0.0 | |
| 28/01/2015 |
8.65
|
2,020 | 8.62 | 8.65 | 8.19 | 20 | 2,000 | -0.1 | |
| 27/01/2015 |
8.62
|
960 | 8.41 | 8.62 | 8.22 | 10 | 0 | 0.0 | |
| 26/01/2015 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 23/01/2015 |
8.41
|
760 | 8.46 | 8.46 | 8.24 | 10 | 0 | 0.0 | |
| 22/01/2015 |
8.46
|
50 | 8.41 | 8.46 | 8.22 | 30 | 0 | 0.0 | |
| 21/01/2015 |
8.41
|
2,010 | 8.46 | 8.46 | 8.27 | 10 | 0 | 0.0 | |
| 20/01/2015 |
8.46
|
440 | 8.52 | 8.52 | 8.16 | 10 | 0 | 0.0 | |
| 19/01/2015 |
8.52
|
310 | 8.49 | 8.52 | 8.46 | 0 | 0 | 0 | |
| 16/01/2015 |
8.49
|
1,600 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 15/01/2015 |
8.49
|
2,510 | 8.41 | 8.49 | 8.43 | 2,510 | 880 | 0.1 | |
| 14/01/2015 |
8.41
|
49,930 | 8.46 | 8.46 | 8.27 | 7,810 | 0 | 0.2 | |
| 13/01/2015 |
8.46
|
1,600 | 8.41 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 12/01/2015 |
8.41
|
2,920 | 8.05 | 8.41 | 8.22 | 10 | 0 | 0.0 | |
| 09/01/2015 |
8.05
|
7,080 | 8.60 | 8.60 | 8.05 | 2,560 | 2,500 | 0.0 | |
| 08/01/2015 |
8.60
|
1,540 | 8.62 | 8.62 | 8.38 | 10 | 0 | 0.0 | |
| 07/01/2015 |
8.62
|
1,640 | 8.41 | 8.62 | 8.33 | 10 | 0 | 0.0 | |
| 06/01/2015 |
8.41
|
5,850 | 8.35 | 8.41 | 8.27 | 5,300 | 0 | 0.2 | |
| 05/01/2015 |
8.35
|
1,210 | 8.54 | 8.54 | 8.27 | 10 | 0 | 0.0 | |
| 31/12/2014 |
8.54
|
6,000 | 8.49 | 8.54 | 8.27 | 2,000 | 0 | 0.1 | |
| 30/12/2014 |
8.49
|
10 | 8.27 | 8.49 | 8.49 | 10 | 0 | 0.0 | |
| 29/12/2014 |
8.27
|
130 | 8.38 | 8.38 | 8.08 | 10 | 130 | -0.0 | |
| 26/12/2014 |
8.38
|
3,610 | 8.43 | 8.43 | 8.00 | 1,510 | 390 | 0.0 | |
| 25/12/2014 |
8.43
|
6,510 | 8.14 | 8.43 | 8.14 | 100 | 2,400 | -0.1 | |
| 24/12/2014 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 23/12/2014 |
8.14
|
1,000 | 8.14 | 8.14 | 8.14 | 1,000 | 0 | 0.0 | |
| 22/12/2014 |
8.14
|
1,000 | 8.27 | 8.27 | 8.14 | 1,000 | 0 | 0.0 | |
| 19/12/2014 |
8.27
|
1,310 | 8.27 | 8.27 | 8.00 | 310 | 500 | -0.0 | |