| 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) |
0.20 | 0.38% | 167,500 | 76,100 | 4.1 |
53.10
55.10
53.30
|
|
2 tháng
(2025-10-06) |
-4 | -6.97% | 437,800 | 93,600 | 5.1 |
53.10
58
53.30
|
|
3 tháng
(2025-09-08) |
-5.60 | -9.49% | 633,300 | 97,400 | 5.3 |
53.10
59.10
53.30
|
|
6 tháng
(2025-06-09) |
-10.51 | -16.45% | 3,551,300 | 119,800 | 4.9 |
53.10
65.68
53.30
|
|
12 tháng
(2024-12-10) |
-25.38 | -32.21% | 7,361,600 | -138,941 | -12.0 |
53.10
78.78
53.30
|
|
24 tháng
(2023-12-18) |
21.02 | 64.91% | 19,211,800 | -379,532 | -9.2 |
31.58
84.92
53.30
|
|
36 tháng
(2022-12-21) |
24.31 | 83.58% | 19,628,100 | -337,336 | -7.6 |
27.55
84.92
53.30
|
|
60 tháng
(2020-12-31) |
26.91 | 101.59% | 21,556,475 | -332,740 | -2.9 |
24.85
84.92
53.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 09/02/2015 |
7.89
|
130 | 8.06 | 8.24 | 7.89 | 0 | 0 | 0 | |
| 06/02/2015 |
8.06
|
530 | 7.54 | 8.06 | 7.63 | 0 | 0 | 0 | |
| 05/02/2015 |
7.54
|
1,000 | 7.80 | 7.80 | 7.54 | 0 | 0 | 0 | |
| 04/02/2015 |
7.80
|
6,800 | 7.80 | 7.89 | 7.72 | 0 | 0 | 0 | |
| 03/02/2015 |
7.80
|
1,510 | 8.25 | 8.25 | 7.80 | 0 | 0 | 0 | |
| 02/02/2015 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 30/01/2015 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 29/01/2015 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 28/01/2015 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 27/01/2015 |
8.25
|
30 | 7.80 | 8.33 | 7.80 | 0 | 0 | 0 | |
| 26/01/2015 |
7.80
|
150 | 8.36 | 8.36 | 7.80 | 0 | 0 | 0 | |
| 23/01/2015 |
8.36
|
10 | 8.25 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 22/01/2015 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 21/01/2015 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 20/01/2015 |
8.25
|
200 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 19/01/2015 |
8.25
|
310 | 8.07 | 8.38 | 8.07 | 0 | 0 | 0 | |
| 16/01/2015 |
8.07
|
50 | 8.06 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 15/01/2015 |
8.06
|
230 | 7.63 | 8.15 | 7.59 | 0 | 0 | 0 | |
| 14/01/2015 |
7.63
|
120 | 8.07 | 8.07 | 7.63 | 0 | 0 | 0 | |
| 13/01/2015 |
8.07
|
10,090 | 7.64 | 8.07 | 7.98 | 0 | 0 | 0 | |
| 12/01/2015 |
7.64
|
40 | 8.11 | 8.61 | 7.61 | 0 | 0 | 0 | |
| 09/01/2015 |
8.11
|
50 | 8.07 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 08/01/2015 |
8.07
|
50 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 07/01/2015 |
8.07
|
8,850 | 7.98 | 8.07 | 7.97 | 0 | 0 | 0 | |
| 06/01/2015 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 05/01/2015 |
7.98
|
200 | 8.07 | 8.07 | 7.98 | 0 | 0 | 0 | |
| 31/12/2014 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 30/12/2014 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 29/12/2014 |
8.07
|
400 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 26/12/2014 |
8.07
|
5,030 | 8.07 | 8.07 | 7.52 | 0 | 0 | 0 | |
| 25/12/2014 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 24/12/2014 |
8.07
|
50 | 8.06 | 8.34 | 7.63 | 0 | 0 | 0 | |
| 23/12/2014 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 22/12/2014 |
8.06
|
9,620 | 8.07 | 8.07 | 7.89 | 0 | 0 | 0 | |
| 19/12/2014 |
8.07
|
50 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 18/12/2014 |
8.07
|
7,120 | 8.16 | 8.16 | 7.61 | 7,000 | 0 | 0.3 | |
| 17/12/2014 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 16/12/2014 |
8.16
|
1,020 | 7.89 | 8.24 | 7.54 | 0 | 0 | 0 | |
| 15/12/2014 |
7.89
|
110 | 8.07 | 8.07 | 7.89 | 0 | 0 | 0 | |
| 12/12/2014 |
8.07
|
10 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 11/12/2014 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 10/12/2014 |
8.07
|
4,000 | 7.89 | 8.07 | 7.89 | 0 | 0 | 0 | |
| 09/12/2014 |
7.89
|
3,100 | 8.34 | 8.34 | 7.89 | 0 | 0 | 0 | |
| 08/12/2014 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 05/12/2014 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 04/12/2014 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 03/12/2014 |
8.34
|
2,020 | 8.07 | 8.43 | 8.07 | 0 | 2,000 | -0.1 | |
| 02/12/2014 |
8.07
|
2,420 | 8.25 | 8.25 | 8.07 | 0 | 0 | 0 | |
| 01/12/2014 |
8.25
|
2,330 | 8.25 | 8.25 | 8.07 | 0 | 0 | 0 | |
| 28/11/2014 |
8.25
|
10 | 8.25 | 8.25 | 8.25 | 0 | 10 | -0.0 | |
| 27/11/2014 |
8.25
|
10 | 8.07 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 26/11/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 26/11/2014 |
8.07
|
1,000 | 8.15 | 8.15 | 8.07 | 0 | 0 | 0 | |
| 25/11/2014 |
8.15
|
5,150 | 8.06 | 8.15 | 8.08 | 0 | 2,000 | -0.1 | |
| 24/11/2014 |
8.06
|
6,780 | 8.08 | 8.08 | 7.90 | 0 | 0 | 0 | |
| 21/11/2014 |
8.08
|
6,650 | 8.15 | 8.15 | 7.90 | 0 | 0 | 0 | |
| 20/11/2014 |
8.15
|
12,150 | 8.16 | 8.16 | 8.13 | 0 | 10,050 | -0.5 | |
| 19/11/2014 |
8.16
|
2,210 | 8.20 | 8.20 | 8.08 | 0 | 0 | 0 | |
| 18/11/2014 |
8.20
|
9,160 | 8.09 | 8.22 | 8.08 | 0 | 5,180 | -0.2 | |
| 17/11/2014 |
8.09
|
19,400 | 8.08 | 8.25 | 8.08 | 0 | 15,000 | -0.7 | |
| 14/11/2014 |
8.08
|
18,530 | 7.90 | 8.43 | 7.90 | 0 | 17,040 | -0.8 | |
| 13/11/2014 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 12/11/2014 |
7.90
|
3,210 | 8.08 | 8.08 | 7.90 | 0 | 3,010 | -0.1 | |
| 11/11/2014 |
8.08
|
6,090 | 8.08 | 8.41 | 8.08 | 0 | 3,750 | -0.2 | |
| 10/11/2014 |
8.08
|
1,450 | 8.16 | 8.16 | 7.72 | 0 | 10 | -0.0 | |
| 07/11/2014 |
8.16
|
20 | 7.72 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 06/11/2014 |
7.72
|
20 | 8.08 | 8.34 | 7.72 | 0 | 0 | 0 | |
| 05/11/2014 |
8.08
|
4,110 | 8.43 | 8.43 | 7.85 | 0 | 1,050 | -0.0 | |
| 04/11/2014 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 03/11/2014 |
8.43
|
10 | 8.08 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 31/10/2014 |
8.08
|
670 | 8.08 | 8.43 | 7.97 | 0 | 10 | -0.0 | |
| 30/10/2014 |
8.08
|
2,140 | 7.99 | 8.08 | 7.46 | 0 | 80 | -0.0 | |
| 29/10/2014 |
7.99
|
30 | 8.06 | 8.06 | 7.99 | 0 | 0 | 0 | |
| 28/10/2014 |
8.06
|
10 | 8.06 | 8.06 | 8.06 | 0 | 10 | -0.0 | |
| 27/10/2014 |
8.06
|
5,090 | 7.86 | 8.06 | 7.55 | 90 | 1,300 | -0.1 | |
| 24/10/2014 |
7.86
|
5,110 | 7.88 | 7.88 | 7.46 | 0 | 0 | 0 | |
| 23/10/2014 |
7.88
|
50 | 7.90 | 7.90 | 7.88 | 0 | 0 | 0 | |
| 22/10/2014 |
7.90
|
1,100 | 8.08 | 8.08 | 7.90 | 0 | 0 | 0 | |
| 21/10/2014 |
8.08
|
170 | 7.97 | 8.08 | 7.72 | 0 | 0 | 0 | |
| 20/10/2014 |
7.97
|
5,110 | 7.64 | 7.97 | 7.72 | 0 | 5,000 | -0.2 | |
| 17/10/2014 |
7.64
|
5,260 | 7.81 | 7.90 | 7.64 | 0 | 0 | 0 | |
| 16/10/2014 |
7.81
|
7,050 | 7.95 | 8.16 | 7.72 | 0 | 0 | 0 | |
| 15/10/2014 |
7.95
|
15,900 | 7.64 | 8.08 | 7.64 | 0 | 0 | 0 | |
| 14/10/2014 |
7.64
|
3,800 | 8.06 | 8.06 | 7.60 | 0 | 0 | 0 | |
| 13/10/2014 |
8.06
|
670 | 8.23 | 8.23 | 7.72 | 0 | 0 | 0 | |
| 10/10/2014 |
8.23
|
2,880 | 8.34 | 8.34 | 7.76 | 0 | 90 | -0.0 | |
| 09/10/2014 |
8.34
|
1,390 | 8.41 | 8.41 | 8.25 | 0 | 110 | -0.0 | |
| 08/10/2014 |
8.41
|
6,120 | 7.90 | 8.44 | 8.39 | 0 | 1,640 | -0.1 | |
| 07/10/2014 |
7.90
|
43,410 | 7.39 | 7.90 | 7.43 | 0 | 25,000 | -1.1 | |
| 06/10/2014 |
7.39
|
1,520 | 7.39 | 7.41 | 7.29 | 120 | 0 | 0.0 | |
| 03/10/2014 |
7.39
|
9,040 | 7.37 | 7.39 | 7.30 | 0 | 5,000 | -0.2 | |
| 02/10/2014 |
7.37
|
7,230 | 7.32 | 7.39 | 7.37 | 0 | 7,000 | -0.3 | |
| 01/10/2014 |
7.32
|
880 | 7.37 | 7.37 | 7.32 | 0 | 80 | -0.0 | |
| 30/09/2014 |
7.37
|
6,500 | 7.37 | 7.37 | 7.29 | 0 | 240 | -0.0 | |
| 29/09/2014 |
7.37
|
15,630 | 7.37 | 7.37 | 7.32 | 0 | 10,000 | -0.4 | |
| 26/09/2014 |
7.37
|
5,990 | 7.37 | 7.37 | 7.29 | 0 | 0 | 0 | |
| 25/09/2014 |
7.37
|
8,180 | 7.37 | 7.39 | 7.37 | 0 | 0 | 0 | |
| 24/09/2014 |
7.37
|
15,720 | 7.37 | 7.37 | 7.30 | 10,830 | 0 | 0.5 | |
| 23/09/2014 |
7.37
|
6,430 | 7.36 | 7.37 | 7.29 | 5,800 | 0 | 0.2 | |
| 22/09/2014 |
7.36
|
20,210 | 7.32 | 7.36 | 7.20 | 0 | 5,000 | -0.2 | |
| 19/09/2014 |
7.32
|
20,520 | 7.29 | 7.50 | 7.29 | 0 | 5,000 | -0.2 | |