| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-3.20 | -5.85% | 33,900 | 1,500 | 0 |
51
54.70
51
|
|
2 tháng
(2026-04-13) |
-5.20 | -9.17% | 86,800 | 3,000 | 0 |
51
56.90
51
|
|
3 tháng
(2026-03-16) |
-5.50 | -9.65% | 123,900 | 2,700 | -0.0 |
51
57.30
51
|
|
6 tháng
(2025-12-15) |
0.09 | 0.18% | 298,000 | -28,300 | -1.7 |
51
58.60
51
|
|
12 tháng
(2025-06-17) |
4.22 | 8.92% | 813,300 | -45,200 | -2.5 |
47.28
58.60
51
|
|
24 tháng
(2024-06-24) |
10.41 | 25.34% | 2,159,800 | -96,043 | -5.3 |
39.10
58.60
51
|
|
36 tháng
(2023-06-28) |
22.86 | 79.79% | 3,995,400 | -128,443 | -6.7 |
28.02
58.60
51
|
|
60 tháng
(2021-07-08) |
30.04 | 140.02% | 10,023,400 | -7,348 | 1.4 |
20.54
58.60
51
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 18/12/2014 |
8.27
|
30 | 8.27 | 8.27 | 7.73 | 20 | 0 | 0.0 | |
| 17/12/2014 |
8.27
|
6,920 | 8.27 | 8.27 | 7.86 | 1,220 | 1,600 | -0.0 | |
| 16/12/2014 |
8.27
|
850 | 8.11 | 8.27 | 8.00 | 250 | 0 | 0.0 | |
| 15/12/2014 |
8.11
|
20 | 7.78 | 8.14 | 8.11 | 10 | 0 | 0.0 | |
| 12/12/2014 |
7.78
|
10 | 8.27 | 8.27 | 7.78 | 0 | 0 | 0 | |
| 11/12/2014 |
8.27
|
220 | 8.38 | 8.38 | 8.27 | 0 | 0 | 0 | |
| 10/12/2014 |
8.38
|
400 | 8.54 | 8.54 | 8.30 | 10 | 0 | 0.0 | |
| 09/12/2014 |
8.54
|
10 | 8.46 | 8.54 | 8.54 | 10 | 0 | 0.0 | |
| 08/12/2014 |
8.46
|
100 | 8.46 | 8.46 | 8.46 | 100 | 0 | 0.0 | |
| 05/12/2014 |
8.46
|
110 | 8.41 | 8.46 | 8.27 | 10 | 0 | 0.0 | |
| 04/12/2014 |
8.41
|
490 | 8.35 | 8.41 | 8.24 | 30 | 0 | 0.0 | |
| 03/12/2014 |
8.35
|
630 | 8.54 | 8.54 | 8.14 | 0 | 0 | 0 | |
| 02/12/2014 |
8.54
|
1,760 | 8.27 | 8.54 | 8.33 | 1,760 | 0 | 0.1 | |
| 01/12/2014 |
8.27
|
310 | 8.22 | 8.27 | 8.22 | 310 | 0 | 0.0 | |
| 28/11/2014 |
8.22
|
1,260 | 8.22 | 8.22 | 8.14 | 20 | 0 | 0.0 | |
| 27/11/2014 |
8.22
|
50 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 26/11/2014 |
8.22
|
430 | 8.24 | 8.27 | 8.14 | 10 | 0 | 0.0 | |
| 25/11/2014 |
8.24
|
110 | 8.24 | 8.24 | 8.24 | 0 | 100 | -0.0 | |
| 24/11/2014 |
8.24
|
2,310 | 8.38 | 8.38 | 8.14 | 0 | 400 | -0.0 | |
| 21/11/2014 |
8.38
|
2,580 | 8.19 | 8.38 | 8.16 | 1,770 | 0 | 0.1 | |
| 20/11/2014 |
8.19
|
1,660 | 8.14 | 8.41 | 8.14 | 20 | 0 | 0.0 | |
| 19/11/2014 |
8.14
|
3,800 | 8.38 | 8.38 | 8.00 | 10 | 0 | 0.0 | |
| 18/11/2014 |
8.38
|
1,020 | 8.54 | 8.57 | 8.27 | 310 | 0 | 0.0 | |
| 17/11/2014 |
8.54
|
900 | 8.24 | 8.54 | 8.14 | 170 | 0 | 0.0 | |
| 14/11/2014: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 14/11/2014 |
8.24
|
4,570 | 7.95 | 8.33 | 8.11 | 970 | 0 | 0.0 | |
| 13/11/2014 |
7.95
|
4,740 | 7.89 | 8.00 | 7.89 | 1,160 | 0 | 0.0 | |
| 12/11/2014 |
7.89
|
2,800 | 7.92 | 7.97 | 7.89 | 100 | 0 | 0.0 | |
| 11/11/2014 |
7.92
|
1,730 | 7.82 | 7.95 | 7.82 | 80 | 120 | -0.0 | |
| 10/11/2014 |
7.82
|
6,710 | 7.84 | 7.95 | 7.82 | 0 | 500 | -0.0 | |
| 07/11/2014 |
7.84
|
720 | 7.82 | 8.00 | 7.74 | 0 | 0 | 0 | |
| 06/11/2014 |
7.82
|
5,350 | 7.69 | 7.84 | 7.74 | 10 | 1,500 | -0.0 | |
| 05/11/2014 |
7.69
|
6,580 | 7.71 | 7.71 | 7.69 | 0 | 6,000 | -0.2 | |
| 04/11/2014 |
7.71
|
1,410 | 7.58 | 7.71 | 7.66 | 10 | 0 | 0.0 | |
| 03/11/2014 |
7.58
|
2,710 | 7.66 | 7.71 | 7.53 | 130 | 0 | 0.0 | |
| 31/10/2014 |
7.66
|
1,900 | 7.69 | 7.74 | 7.66 | 400 | 0 | 0.0 | |
| 30/10/2014 |
7.69
|
10 | 7.61 | 7.69 | 7.69 | 10 | 0 | 0.0 | |
| 29/10/2014 |
7.61
|
5,790 | 7.48 | 7.61 | 7.48 | 20 | 0 | 0.0 | |
| 28/10/2014 |
7.48
|
200 | 7.74 | 7.74 | 7.48 | 20 | 0 | 0.0 | |