| 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) |
2.40 | 3.20% | 14,380,800 | 276,100 | 21.8 |
72.40
77.30
76.50
|
|
2 tháng
(2025-12-01) |
-3.08 | -3.83% | 24,027,900 | -111,000 | -8.5 |
72.40
82.48
76.50
|
|
3 tháng
(2025-10-30) |
-16.82 | -17.87% | 46,226,300 | 11,100 | 3.1 |
72.40
97.42
76.50
|
|
6 tháng
(2025-08-01) |
0.12 | 0.15% | 114,665,800 | 1,072,600 | 95.3 |
69.75
97.42
76.50
|
|
12 tháng
(2025-02-03) |
10 | 14.86% | 291,255,500 | -236,512 | 80.6 |
60.52
97.42
76.50
|
|
24 tháng
(2024-02-15) |
15.17 | 24.42% | 562,020,900 | 5,428,733 | 480.8 |
54.71
97.42
76.50
|
|
36 tháng
(2023-02-13) |
54.35 | 236.81% | 825,992,200 | 364,112 | 140.5 |
22.95
97.42
76.50
|
|
60 tháng
(2021-02-23) |
25.16 | 48.25% | 1,127,567,800 | 3,491,982 | 318.1 |
17.53
97.42
76.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/11/2014 |
25.08
|
1,230 | 24.67 | 25.29 | 24.67 | 0 | 0 | 0 | |
| 10/11/2014 |
24.67
|
2,860 | 25.29 | 25.29 | 24.67 | 95,000 | 96,510 | -0.1 | |
| 07/11/2014 |
25.29
|
20 | 25.08 | 25.29 | 25.29 | 0 | 0 | 0 | |
| 06/11/2014 |
25.08
|
500 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
| 05/11/2014 |
25.08
|
570 | 24.67 | 25.08 | 24.67 | 0 | 0 | 0 | |
| 04/11/2014 |
24.67
|
510 | 25.08 | 25.49 | 24.67 | 0 | 0 | 0 | |
| 03/11/2014 |
25.08
|
22,650 | 24.87 | 25.08 | 24.87 | 0 | 0 | 0 | |
| 31/10/2014 |
24.87
|
1,380 | 25.08 | 25.08 | 24.87 | 0 | 0 | 0 | |
| 30/10/2014 |
25.08
|
310 | 24.67 | 25.08 | 24.67 | 0 | 0 | 0 | |
| 29/10/2014 |
24.67
|
5,060 | 24.67 | 24.67 | 23.85 | 0 | 0 | 0 | |
| 28/10/2014 |
24.67
|
980 | 25.08 | 25.08 | 23.85 | 0 | 0 | 0 | |
| 27/10/2014 |
25.08
|
110 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
| 24/10/2014 |
25.08
|
7,630 | 25.49 | 25.49 | 24.05 | 0 | 0 | 0 | |
| 23/10/2014 |
25.49
|
10 | 25.29 | 25.49 | 25.49 | 0 | 0 | 0 | |
| 22/10/2014 |
25.29
|
1,300 | 25.49 | 25.49 | 25.29 | 0 | 0 | 0 | |
| 21/10/2014 |
25.49
|
3,000 | 24.87 | 25.49 | 24.87 | 0 | 0 | 0 | |
| 20/10/2014 |
24.87
|
0 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 | |
| 17/10/2014 |
24.87
|
14,360 | 25.08 | 25.08 | 23.44 | 0 | 0 | 0 | |
| 16/10/2014 |
25.08
|
10,220 | 25.49 | 25.70 | 24.67 | 3,000 | 0 | 0.2 | |
| 15/10/2014 |
25.49
|
1,000 | 25.70 | 25.70 | 25.49 | 0 | 0 | 0 | |
| 14/10/2014 |
25.70
|
2,040 | 25.29 | 25.90 | 25.08 | 0 | 0 | 0 | |
| 13/10/2014 |
25.29
|
2,500 | 25.29 | 25.29 | 25.08 | 0 | 0 | 0 | |
| 10/10/2014 |
25.29
|
17,150 | 25.70 | 25.70 | 25.29 | 0 | 3,000 | -0.2 | |
| 09/10/2014 |
25.70
|
10,000 | 26.11 | 26.11 | 25.49 | 0 | 0 | 0 | |
| 08/10/2014 |
26.11
|
15,920 | 25.90 | 26.11 | 25.49 | 200 | 0 | 0.0 | |
| 07/10/2014 |
25.90
|
16,530 | 26.11 | 26.11 | 25.49 | 0 | 0 | 0 | |
| 06/10/2014 |
26.11
|
170 | 26.11 | 26.11 | 25.90 | 0 | 0 | 0 | |
| 03/10/2014 |
26.11
|
16,670 | 25.90 | 26.72 | 25.49 | 0 | 0 | 0 | |
| 02/10/2014 |
25.90
|
11,080 | 26.93 | 26.93 | 25.49 | 500 | 200 | 0.0 | |
| 01/10/2014 |
26.93
|
4,480 | 27.14 | 27.14 | 25.29 | 0 | 0 | 0 | |
| 30/09/2014 |
27.14
|
1,100 | 27.14 | 27.14 | 27.14 | 0 | 0 | 0 | |
| 29/09/2014 |
27.14
|
1,510 | 27.14 | 27.34 | 27.14 | 1,310 | 0 | 0.1 | |
| 26/09/2014 |
27.14
|
32,750 | 26.72 | 27.34 | 26.72 | 5,500 | 500 | 0.3 | |
| 25/09/2014 |
26.72
|
18,060 | 26.72 | 26.93 | 26.52 | 0 | 0 | 0 | |
| 24/09/2014 |
26.72
|
10 | 26.31 | 26.72 | 26.72 | 0 | 0 | 0 | |
| 23/09/2014 |
26.31
|
7,010 | 26.72 | 27.14 | 26.31 | 158,580 | 159,890 | -0.1 | |
| 22/09/2014 |
26.72
|
16,700 | 25.90 | 26.72 | 26.11 | 0 | 5,500 | -0.4 | |
| 19/09/2014 |
25.90
|
16,020 | 25.70 | 26.72 | 25.90 | 10,190 | 0 | 0.7 | |
| 18/09/2014 |
25.70
|
25,300 | 25.70 | 25.70 | 25.08 | 320 | 0 | 0.0 | |
| 17/09/2014 |
25.70
|
7,800 | 25.70 | 25.70 | 25.49 | 0 | 0 | 0 | |
| 16/09/2014 |
25.70
|
3,810 | 25.70 | 25.70 | 25.29 | 0 | 0 | 0 | |
| 15/09/2014 |
25.70
|
11,610 | 26.93 | 26.93 | 25.70 | 1,854,173 | 1,862,173 | -0.5 | |
| 12/09/2014 |
26.93
|
17,860 | 25.49 | 26.93 | 25.08 | 0 | 500 | -0.0 | |
| 11/09/2014 |
25.49
|
10 | 25.29 | 25.49 | 25.49 | 0 | 0 | 0 | |
| 10/09/2014 |
25.29
|
14,310 | 25.29 | 25.70 | 24.67 | 5,100 | 0 | 0.3 | |
| 09/09/2014 |
25.29
|
27,710 | 25.29 | 25.29 | 24.87 | 200 | 2,000 | -0.1 | |
| 08/09/2014 |
25.29
|
12,870 | 25.29 | 25.70 | 25.08 | 0 | 0 | 0 | |
| 05/09/2014 |
25.29
|
3,500 | 25.29 | 25.29 | 25.29 | 3,500 | 0 | 0.2 | |
| 04/09/2014 |
25.29
|
3,310 | 25.29 | 25.29 | 24.87 | 0 | 2,300 | -0.1 | |
| 03/09/2014 |
25.29
|
10,380 | 25.49 | 25.49 | 24.87 | 0 | 3,000 | -0.2 | |
| 29/08/2014 |
25.49
|
350 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 | |
| 28/08/2014 |
25.49
|
3,220 | 25.08 | 25.49 | 25.08 | 0 | 0 | 0 | |
| 27/08/2014 |
25.08
|
9,490 | 25.08 | 25.08 | 24.87 | 0 | 3,500 | -0.2 | |
| 26/08/2014 |
25.08
|
510 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
| 25/08/2014 |
25.08
|
13,310 | 25.29 | 25.90 | 24.46 | 0 | 0 | 0 | |
| 22/08/2014 |
25.29
|
110 | 24.46 | 25.29 | 24.46 | 0 | 0 | 0 | |
| 21/08/2014 |
24.46
|
10,040 | 24.67 | 25.08 | 24.26 | 0 | 0 | 0 | |
| 20/08/2014 |
24.67
|
1,090 | 25.08 | 25.08 | 24.26 | 0 | 0 | 0 | |
| 19/08/2014 |
25.08
|
360 | 24.67 | 25.08 | 25.08 | 0 | 0 | 0 | |
| 18/08/2014 |
24.67
|
4,000 | 24.87 | 24.87 | 24.67 | 0 | 0 | 0 | |
| 15/08/2014 |
24.87
|
3,930 | 25.08 | 25.08 | 24.87 | 0 | 0 | 0 | |
| 14/08/2014 |
25.08
|
3,950 | 24.87 | 25.08 | 24.67 | 0 | 0 | 0 | |
| 13/08/2014 |
24.87
|
1,220 | 25.08 | 25.08 | 24.87 | 0 | 0 | 0 | |
| 12/08/2014 |
25.08
|
720 | 25.29 | 25.29 | 25.08 | 0 | 0 | 0 | |
| 11/08/2014 |
25.29
|
0 | 25.29 | 25.29 | 25.29 | 0 | 0 | 0 | |
| 08/08/2014 |
25.29
|
11,520 | 25.08 | 25.29 | 24.67 | 0 | 0 | 0 | |
| 07/08/2014 |
25.08
|
9,020 | 25.08 | 25.08 | 24.67 | 0 | 0 | 0 | |
| 06/08/2014 |
25.08
|
2,000 | 25.49 | 25.49 | 25.08 | 0 | 0 | 0 | |
| 05/08/2014 |
25.49
|
20 | 25.08 | 25.49 | 24.87 | 0 | 0 | 0 | |
| 04/08/2014 |
25.08
|
100 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
| 01/08/2014 |
25.08
|
7,530 | 25.70 | 25.70 | 25.08 | 0 | 0 | 0 | |
| 31/07/2014 |
25.70
|
510 | 25.70 | 25.70 | 24.87 | 0 | 0 | 0 | |
| 30/07/2014 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 29/07/2014 |
25.70
|
450 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 28/07/2014 |
25.70
|
100 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 25/07/2014 |
25.70
|
7,090 | 25.70 | 25.70 | 25.49 | 0 | 0 | 0 | |
| 24/07/2014 |
25.70
|
1,890 | 25.70 | 25.70 | 25.49 | 0 | 0 | 0 | |
| 23/07/2014 |
25.70
|
3,500 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 22/07/2014 |
25.70
|
3,830 | 25.29 | 25.70 | 25.29 | 0 | 0 | 0 | |
| 21/07/2014 |
25.29
|
3,500 | 25.70 | 25.70 | 25.29 | 0 | 0 | 0 | |
| 18/07/2014 |
25.70
|
3,890 | 25.70 | 25.70 | 25.08 | 0 | 0 | 0 | |
| 17/07/2014 |
25.70
|
2,750 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 16/07/2014 |
25.70
|
1,660 | 25.49 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 15/07/2014 |
25.49
|
6,130 | 25.70 | 25.70 | 25.49 | 0 | 0 | 0 | |
| 14/07/2014 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 11/07/2014 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 10/07/2014 |
25.70
|
100 | 25.90 | 25.90 | 25.70 | 0 | 0 | 0 | |
| 09/07/2014 |
25.90
|
10 | 25.49 | 25.90 | 25.90 | 0 | 0 | 0 | |
| 08/07/2014 |
25.49
|
13,960 | 25.90 | 25.90 | 25.49 | 0 | 0 | 0 | |
| 07/07/2014 |
25.90
|
3,590 | 25.49 | 25.90 | 25.70 | 1,990 | 0 | 0.1 | |
| 04/07/2014 |
25.49
|
4,700 | 26.11 | 26.11 | 25.49 | 0 | 0 | 0 | |
| 03/07/2014 |
26.11
|
50 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 | |
| 02/07/2014 |
26.11
|
2,370 | 25.90 | 26.11 | 25.90 | 2,010 | 0 | 0.1 | |
| 01/07/2014 |
25.90
|
270 | 25.29 | 25.90 | 25.08 | 0 | 0 | 0 | |
| 30/06/2014 |
25.29
|
6,030 | 25.70 | 25.90 | 25.29 | 24,000 | 21,990 | 0.1 | |
| 27/06/2014 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 26/06/2014 |
25.70
|
5,420 | 26.31 | 26.31 | 25.29 | 100 | 2,010 | -0.1 | |
| 25/06/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 25/06/2014 |
26.31
|
400 | 25.49 | 26.31 | 25.90 | 0 | 0 | 0 | |
| 24/06/2014 |
25.49
|
1,220 | 25.09 | 25.49 | 25.09 | 0 | 1,000 | -0.1 | |
| 23/06/2014 |
25.09
|
13,000 | 24.88 | 25.09 | 25.09 | 0 | 3,000 | -0.2 | |