| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
0.80 | 3.12% | 27,800 | -400 | -0.0 |
25.50
26.55
26.40
|
|
2 tháng
(2025-10-06) |
0.90 | 3.53% | 71,900 | -4,200 | -0.1 |
25.10
26.55
26.40
|
|
3 tháng
(2025-09-08) |
0.40 | 1.54% | 152,800 | -22,000 | -0.6 |
25.10
26.55
26.40
|
|
6 tháng
(2025-06-09) |
-0.94 | -3.43% | 383,900 | -254,600 | -6.6 |
25.07
28.06
26.40
|
|
12 tháng
(2024-12-10) |
-0.69 | -2.53% | 1,037,200 | -311,250 | -8.3 |
22.31
29.38
26.40
|
|
24 tháng
(2023-12-18) |
-0.04 | -0.13% | 2,774,400 | -20,659 | 2.2 |
22.31
31.96
26.40
|
|
36 tháng
(2022-12-21) |
3.70 | 16.29% | 4,636,200 | 172,268 | 8.0 |
22.31
31.96
26.40
|
|
60 tháng
(2020-12-31) |
12.79 | 93.99% | 12,197,690 | -2,154 | -10.0 |
13.44
39.29
26.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/02/2015 |
8.50
|
31,040 | 8.38 | 8.50 | 8.38 | 24,600 | 0 | 0.7 | |
| 10/02/2015 |
8.38
|
6,220 | 8.17 | 8.53 | 8.17 | 2,020 | 0 | 0.1 | |
| 09/02/2015 |
8.17
|
24,470 | 8.23 | 8.23 | 8.14 | 18,700 | 0 | 0.5 | |
| 06/02/2015 |
8.23
|
2,800 | 8.17 | 8.23 | 8.17 | 2,620 | 0 | 0.1 | |
| 05/02/2015 |
8.17
|
10,200 | 8.26 | 8.26 | 8.17 | 8,390 | 0 | 0.2 | |
| 04/02/2015 |
8.26
|
39,830 | 8.26 | 8.26 | 8.11 | 54,650 | 0 | 1.5 | |
| 03/02/2015 |
8.26
|
21,880 | 8.26 | 8.32 | 8.17 | 41,650 | 0 | 1.2 | |
| 02/02/2015 |
8.26
|
7,190 | 8.26 | 8.26 | 8.17 | 3,720 | 0 | 0.1 | |
| 30/01/2015 |
8.26
|
9,460 | 8.35 | 8.35 | 8.26 | 3,720 | 0 | 0.1 | |
| 29/01/2015 |
8.35
|
25,620 | 8.35 | 8.35 | 8.26 | 3,700 | 1,510 | 0.1 | |
| 28/01/2015 |
8.35
|
15,240 | 8.41 | 8.41 | 8.29 | 1,200 | 0 | 0.0 | |
| 27/01/2015 |
8.41
|
14,930 | 8.29 | 8.41 | 8.29 | 10 | 0 | 0.0 | |
| 26/01/2015 |
8.29
|
47,150 | 8.29 | 8.44 | 8.17 | 4,660 | 0 | 0.1 | |
| 23/01/2015 |
8.29
|
15,970 | 8.17 | 8.41 | 8.20 | 10,650 | 0 | 0.3 | |
| 22/01/2015 |
8.17
|
7,520 | 8.17 | 8.23 | 8.14 | 0 | 0 | 0 | |
| 21/01/2015 |
8.17
|
14,300 | 8.17 | 8.20 | 8.14 | 0 | 0 | 0 | |
| 20/01/2015 |
8.17
|
14,490 | 8.17 | 8.17 | 8.00 | 1,120 | 0 | 0.0 | |
| 19/01/2015 |
8.17
|
34,860 | 8.00 | 8.29 | 8.00 | 410 | 0 | 0.0 | |
| 16/01/2015 |
8.00
|
34,960 | 7.97 | 8.20 | 7.97 | 27,510 | 0 | 0.7 | |
| 15/01/2015 |
7.97
|
16,520 | 7.97 | 8.29 | 7.97 | 1,020 | 0 | 0.0 | |
| 14/01/2015 |
7.97
|
45,030 | 8.00 | 8.03 | 7.94 | 0 | 0 | 0 | |
| 13/01/2015 |
8.00
|
39,510 | 8.09 | 8.09 | 7.94 | 4,500 | 0 | 0.1 | |
| 12/01/2015 |
8.09
|
12,640 | 8.11 | 8.38 | 8.06 | 4,500 | 0 | 0.1 | |
| 09/01/2015 |
8.11
|
16,830 | 8.20 | 8.20 | 8.06 | 4,500 | 0 | 0.1 | |
| 08/01/2015 |
8.20
|
17,720 | 8.29 | 8.29 | 8.11 | 5,380 | 0 | 0.1 | |
| 07/01/2015 |
8.29
|
6,030 | 8.06 | 8.32 | 8.14 | 0 | 0 | 0 | |
| 06/01/2015 |
8.06
|
69,220 | 7.85 | 8.06 | 7.49 | 36,320 | 5,400 | 0.8 | |
| 05/01/2015 |
7.85
|
7,940 | 7.82 | 8.00 | 7.73 | 10 | 0 | 0.0 | |
| 31/12/2014 |
7.82
|
4,660 | 7.64 | 7.85 | 7.67 | 50 | 0 | 0.0 | |
| 30/12/2014 |
7.64
|
10,620 | 7.40 | 7.67 | 7.32 | 4,950 | 0 | 0.1 | |
| 29/12/2014 |
7.40
|
33,260 | 7.85 | 7.94 | 7.40 | 4,700 | 0 | 0.1 | |
| 26/12/2014 |
7.85
|
10,160 | 8.00 | 8.00 | 7.85 | 4,600 | 0 | 0.1 | |
| 25/12/2014 |
8.00
|
10,990 | 8.00 | 8.03 | 7.91 | 4,530 | 0 | 0.1 | |
| 24/12/2014 |
8.00
|
11,780 | 7.88 | 8.03 | 7.91 | 0 | 0 | 0 | |
| 23/12/2014 |
7.88
|
7,470 | 7.88 | 8.09 | 7.85 | 20 | 0 | 0.0 | |
| 22/12/2014 |
7.88
|
22,390 | 7.85 | 8.06 | 7.76 | 1,700 | 0 | 0.0 | |
| 19/12/2014 |
7.85
|
32,750 | 7.94 | 8.14 | 7.76 | 4,900 | 0 | 0.1 | |
| 18/12/2014 |
7.94
|
3,910 | 7.70 | 8.06 | 7.79 | 150 | 0 | 0.0 | |
| 17/12/2014 |
7.70
|
33,560 | 8.17 | 8.26 | 7.64 | 4,510 | 0 | 0.1 | |
| 16/12/2014 |
8.17
|
41,050 | 8.44 | 8.44 | 8.17 | 4,400 | 0 | 0.1 | |
| 15/12/2014 |
8.44
|
30,440 | 8.50 | 8.50 | 8.29 | 4,410 | 0 | 0.1 | |
| 12/12/2014 |
8.50
|
3,570 | 8.50 | 8.56 | 8.38 | 3,330 | 0 | 0.1 | |
| 11/12/2014 |
8.50
|
7,820 | 8.53 | 8.53 | 8.38 | 20 | 0 | 0.0 | |
| 10/12/2014 |
8.53
|
59,190 | 8.32 | 8.74 | 8.29 | 4,400 | 0 | 0.1 | |
| 09/12/2014 |
8.32
|
54,040 | 8.59 | 8.59 | 8.32 | 10,100 | 0 | 0.3 | |
| 08/12/2014 |
8.59
|
39,630 | 8.80 | 8.80 | 8.53 | 17,900 | 0 | 0.5 | |
| 05/12/2014 |
8.80
|
30,360 | 8.83 | 8.86 | 8.74 | 11,890 | 0 | 0.4 | |
| 04/12/2014 |
8.83
|
124,440 | 8.59 | 8.97 | 8.59 | 30,260 | 2,490 | 0.8 | |
| 03/12/2014 |
8.59
|
98,010 | 8.50 | 8.74 | 8.47 | 45,770 | 0 | 1.3 | |
| 02/12/2014 |
8.50
|
26,000 | 8.47 | 8.56 | 8.44 | 3,000 | 2,210 | 0.0 | |
| 01/12/2014 |
8.47
|
21,390 | 8.47 | 8.56 | 8.29 | 5,350 | 0 | 0.2 | |
| 28/11/2014 |
8.47
|
13,110 | 8.41 | 8.56 | 8.32 | 7,900 | 0 | 0.2 | |
| 27/11/2014 |
8.41
|
20,440 | 8.41 | 8.44 | 8.29 | 6,050 | 0 | 0.2 | |
| 26/11/2014 |
8.41
|
26,320 | 8.44 | 8.47 | 8.26 | 5,640 | 0 | 0.2 | |
| 25/11/2014 |
8.44
|
19,150 | 8.44 | 8.74 | 8.38 | 4,300 | 0 | 0.1 | |
| 24/11/2014 |
8.44
|
42,410 | 8.68 | 8.68 | 8.41 | 4,300 | 0 | 0.1 | |
| 21/11/2014 |
8.68
|
25,090 | 8.74 | 8.74 | 8.59 | 0 | 0 | 0 | |
| 20/11/2014 |
8.74
|
37,670 | 8.77 | 8.80 | 8.68 | 4,200 | 0 | 0.1 | |
| 19/11/2014: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 19/11/2014 |
8.77
|
109,340 | 8.71 | 9.03 | 8.68 | 17,470 | 0 | 0.5 | |
| 18/11/2014 |
8.71
|
139,400 | 8.82 | 8.85 | 8.71 | 9,000 | 0 | 0.3 | |
| 17/11/2014 |
8.82
|
51,860 | 8.76 | 8.96 | 8.76 | 7,200 | 0 | 0.2 | |
| 14/11/2014 |
8.76
|
25,720 | 8.87 | 8.87 | 8.71 | 180 | 0 | 0.0 | |
| 13/11/2014 |
8.87
|
130,790 | 8.87 | 9.01 | 8.54 | 3,900 | 0 | 0.1 | |
| 12/11/2014 |
8.87
|
131,180 | 9.01 | 9.01 | 8.76 | 5,800 | 1,000 | 0.2 | |
| 11/11/2014 |
9.01
|
66,630 | 9.12 | 9.12 | 9.01 | 0 | 0 | 0 | |
| 10/11/2014 |
9.12
|
305,850 | 8.93 | 9.51 | 9.10 | 11,600 | 200 | 0.4 | |
| 07/11/2014 |
8.93
|
75,240 | 8.87 | 9.29 | 8.90 | 1,000 | 0 | 0.0 | |
| 06/11/2014 |
8.87
|
124,230 | 8.32 | 8.87 | 8.51 | 1,000 | 0 | 0.0 | |
| 05/11/2014 |
8.32
|
22,810 | 8.32 | 8.46 | 8.21 | 0 | 0 | 0 | |
| 04/11/2014 |
8.32
|
66,020 | 8.46 | 8.60 | 8.18 | 4,000 | 0 | 0.1 | |
| 03/11/2014 |
8.46
|
21,030 | 8.46 | 8.71 | 8.46 | 0 | 0 | 0 | |
| 31/10/2014 |
8.46
|
34,490 | 8.32 | 8.46 | 8.29 | 4,100 | 990 | 0.1 | |
| 30/10/2014 |
8.32
|
26,520 | 8.15 | 8.65 | 8.29 | 0 | 2,990 | -0.1 | |
| 29/10/2014 |
8.15
|
2,920 | 8.10 | 8.29 | 8.04 | 1,400 | 10 | 0.0 | |
| 28/10/2014 |
8.10
|
14,860 | 8.18 | 8.26 | 8.04 | 3,500 | 0 | 0.0 | |
| 27/10/2014 |
8.18
|
4,610 | 8.32 | 8.32 | 8.10 | 4,200 | 0 | 0.1 | |
| 24/10/2014 |
8.32
|
5,310 | 8.29 | 8.46 | 8.21 | 4,200 | 0 | 0.1 | |
| 23/10/2014 |
8.29
|
6,760 | 8.26 | 8.35 | 8.21 | 4,100 | 0 | 0.1 | |
| 22/10/2014 |
8.26
|
9,120 | 8.26 | 8.43 | 8.26 | 4,100 | 0 | 0.1 | |
| 21/10/2014 |
8.26
|
4,650 | 8.32 | 8.32 | 8.26 | 4,100 | 0 | 0.1 | |
| 20/10/2014 |
8.32
|
4,120 | 8.35 | 8.57 | 8.32 | 300 | 0 | 0.0 | |
| 17/10/2014 |
8.35
|
125,920 | 8.35 | 8.35 | 8.18 | 4,000 | 0 | 0.1 | |
| 16/10/2014 |
8.35
|
66,710 | 8.37 | 8.51 | 8.18 | 4,200 | 0 | 0.1 | |
| 15/10/2014 |
8.37
|
22,810 | 8.46 | 8.46 | 8.18 | 4,100 | 0 | 0.1 | |
| 14/10/2014 |
8.46
|
22,040 | 8.46 | 8.46 | 8.40 | 900 | 0 | 0.0 | |
| 13/10/2014 |
8.46
|
14,910 | 8.51 | 8.60 | 8.40 | 4,000 | 0 | 0.1 | |
| 10/10/2014 |
8.51
|
51,250 | 8.60 | 8.65 | 8.51 | 4,300 | 0 | 0.1 | |
| 09/10/2014 |
8.60
|
12,200 | 8.73 | 8.73 | 8.60 | 790 | 1,020 | -0.0 | |
| 08/10/2014 |
8.73
|
18,850 | 8.60 | 8.73 | 8.60 | 4,000 | 0 | 0.1 | |
| 07/10/2014 |
8.60
|
64,080 | 8.68 | 8.68 | 8.60 | 0 | 0 | 0 | |
| 06/10/2014 |
8.68
|
61,110 | 8.54 | 8.73 | 8.54 | 0 | 0 | 0 | |
| 03/10/2014 |
8.54
|
59,590 | 8.65 | 8.65 | 8.51 | 4,300 | 0 | 0.1 | |
| 02/10/2014 |
8.65
|
20,680 | 8.73 | 8.73 | 8.60 | 3,900 | 0 | 0.1 | |
| 01/10/2014 |
8.73
|
25,330 | 8.35 | 8.85 | 8.35 | 3,600 | 0 | 0.1 | |
| 30/09/2014 |
8.35
|
104,620 | 8.35 | 8.37 | 8.18 | 8,100 | 0 | 0.2 | |
| 29/09/2014 |
8.35
|
39,740 | 8.68 | 8.68 | 8.35 | 3,900 | 0 | 0.1 | |
| 26/09/2014 |
8.68
|
75,810 | 8.90 | 9.15 | 8.68 | 1,530 | 0 | 0.0 | |
| 25/09/2014 |
8.90
|
58,790 | 9.07 | 9.15 | 8.68 | 3,790 | 0 | 0.1 | |
| 24/09/2014: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
| 24/09/2014 |
9.07
|
59,940 | 9.32 | 9.32 | 8.90 | 0 | 0 | 0 | |
| 23/09/2014 |
9.32
|
56,930 | 9.42 | 9.50 | 9.29 | 100 | 0 | 0.0 | |