| 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) |
0.70 | 1.36% | 163,234,800 | -1,468,100 | -58.3 |
48
52
51.50
|
|
2 tháng
(2025-10-06) |
0.02 | 0.04% | 402,370,800 | -30,257,000 | -1,548.1 |
48
55.55
51.50
|
|
3 tháng
(2025-09-08) |
2.90 | 5.90% | 577,180,200 | -41,869,700 | -2,129.5 |
48
55.55
51.50
|
|
6 tháng
(2025-06-09) |
14.31 | 37.95% | 1,234,465,300 | -72,814,882 | -3,635.8 |
37.55
55.55
51.50
|
|
12 tháng
(2024-12-10) |
15.94 | 44.21% | 2,098,332,000 | -94,052,007 | -5,027.2 |
33.53
55.55
51.50
|
|
24 tháng
(2023-12-18) |
26.16 | 101.23% | 4,061,453,200 | -113,371,542 | -5,621.1 |
25.84
55.55
51.50
|
|
36 tháng
(2022-12-21) |
27.59 | 113.01% | 5,076,735,700 | -156,809,648 | -6,809.3 |
23.13
55.55
51.50
|
|
60 tháng
(2020-12-31) |
28.80 | 124.18% | 9,911,230,360 | -158,972,897 | -9,151.7 |
17.58
55.55
51.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/09/2014 |
8.46
|
353,380 | 8.46 | 8.58 | 8.46 | 312,300 | 0 | 4.5 | |
| 19/09/2014 |
8.46
|
515,740 | 8.46 | 8.52 | 8.46 | 313,320 | 7,000 | 4.4 | |
| 18/09/2014 |
8.46
|
340,060 | 8.52 | 8.52 | 8.46 | 0 | 1,100 | -0.0 | |
| 17/09/2014 |
8.52
|
492,400 | 8.52 | 8.58 | 8.46 | 11,180 | 93,960 | -1.2 | |
| 16/09/2014 |
8.52
|
428,090 | 8.52 | 8.52 | 8.40 | 0 | 21,300 | -0.3 | |
| 15/09/2014 |
8.52
|
223,240 | 8.52 | 8.58 | 8.46 | 3,000 | 0 | 0.0 | |
| 12/09/2014 |
8.52
|
304,830 | 8.52 | 8.63 | 8.52 | 53,000 | 0 | 0.8 | |
| 11/09/2014 |
8.52
|
225,600 | 8.52 | 8.52 | 8.46 | 1,000 | 29,310 | -0.4 | |
| 10/09/2014 |
8.52
|
299,570 | 8.52 | 8.58 | 8.46 | 24,100 | 10 | 0.4 | |
| 09/09/2014 |
8.52
|
651,620 | 8.63 | 8.69 | 8.46 | 141,750 | 0 | 2.1 | |
| 08/09/2014 |
8.63
|
385,630 | 8.69 | 8.75 | 8.63 | 2,650 | 100,800 | -1.5 | |
| 05/09/2014 |
8.69
|
369,190 | 8.69 | 8.75 | 8.63 | 29,490 | 90,000 | -0.9 | |
| 04/09/2014 |
8.69
|
201,170 | 8.87 | 8.87 | 8.69 | 8,000 | 68,510 | -0.9 | |
| 03/09/2014 |
8.87
|
1,229,060 | 8.63 | 8.93 | 8.81 | 369,530 | 3,010 | 5.5 | |
| 29/08/2014 |
8.63
|
2,808,010 | 8.52 | 8.93 | 8.58 | 488,290 | 1,899,820 | -20.9 | |
| 28/08/2014 |
8.52
|
180,230 | 8.46 | 8.58 | 8.46 | 66,000 | 0 | 1.0 | |
| 27/08/2014 |
8.46
|
210,550 | 8.58 | 8.58 | 8.46 | 67,120 | 0 | 1.0 | |
| 26/08/2014 |
8.58
|
223,200 | 8.52 | 8.58 | 8.46 | 113,350 | 1,650 | 1.6 | |
| 25/08/2014 |
8.52
|
377,990 | 8.46 | 8.58 | 8.52 | 120,240 | 0 | 1.8 | |
| 22/08/2014 |
8.46
|
325,950 | 8.46 | 8.52 | 8.46 | 4,540 | 500 | 0.1 | |
| 21/08/2014 |
8.46
|
211,340 | 8.46 | 8.52 | 8.40 | 0 | 3,000 | -0.0 | |
| 20/08/2014 |
8.46
|
285,330 | 8.46 | 8.52 | 8.46 | 236,570 | 215,000 | 0.3 | |
| 19/08/2014 |
8.46
|
255,530 | 8.46 | 8.58 | 8.46 | 2,000 | 1,770 | 0.0 | |
| 18/08/2014 |
8.46
|
289,510 | 8.52 | 8.52 | 8.46 | 1,000 | 10,000 | -0.1 | |
| 15/08/2014 |
8.52
|
389,270 | 8.52 | 8.58 | 8.46 | 8,000 | 0 | 0.1 | |
| 14/08/2014 |
8.52
|
242,900 | 8.52 | 8.58 | 8.46 | 20,000 | 80,000 | -0.9 | |
| 13/08/2014 |
8.52
|
256,380 | 8.52 | 8.58 | 8.46 | 0 | 10,300 | -0.1 | |
| 12/08/2014 |
8.52
|
204,510 | 8.52 | 8.58 | 8.46 | 6,320 | 54,000 | -0.7 | |
| 11/08/2014 |
8.52
|
194,320 | 8.52 | 8.58 | 8.52 | 67,000 | 13,500 | 0.8 | |
| 08/08/2014 |
8.52
|
221,280 | 8.52 | 8.58 | 8.46 | 7,000 | 100,000 | -1.4 | |
| 07/08/2014 |
8.52
|
94,090 | 8.52 | 8.58 | 8.46 | 0 | 1,000 | -0.0 | |
| 06/08/2014 |
8.52
|
122,680 | 8.58 | 8.58 | 8.52 | 14,110 | 0 | 0.2 | |
| 05/08/2014 |
8.58
|
254,720 | 8.52 | 8.58 | 8.46 | 11,110 | 590 | 0.2 | |
| 04/08/2014 |
8.52
|
259,070 | 8.58 | 8.58 | 8.52 | 2,000 | 100,010 | -1.4 | |
| 01/08/2014 |
8.58
|
187,800 | 8.58 | 8.58 | 8.52 | 39,000 | 6,180 | 0.5 | |
| 31/07/2014 |
8.58
|
169,480 | 8.46 | 8.58 | 8.46 | 1,000 | 5,500 | -0.1 | |
| 30/07/2014 |
8.46
|
187,060 | 8.52 | 8.58 | 8.46 | 14,200 | 30,000 | -0.2 | |
| 29/07/2014 |
8.52
|
169,860 | 8.52 | 8.52 | 8.46 | 2,200 | 5,000 | -0.0 | |
| 28/07/2014 |
8.52
|
303,680 | 8.52 | 8.58 | 8.46 | 31,000 | 1,750 | 0.4 | |
| 25/07/2014 |
8.52
|
289,720 | 8.63 | 8.63 | 8.52 | 58,420 | 0 | 0.9 | |
| 24/07/2014 |
8.63
|
548,350 | 8.52 | 8.69 | 8.52 | 109,020 | 510 | 1.6 | |
| 23/07/2014 |
8.52
|
94,260 | 8.52 | 8.58 | 8.52 | 6,500 | 1,000 | 0.1 | |
| 22/07/2014 |
8.52
|
208,540 | 8.58 | 8.58 | 8.52 | 0 | 4,860 | -0.1 | |
| 21/07/2014 |
8.58
|
348,410 | 8.63 | 8.69 | 8.52 | 160,420 | 0 | 2.4 | |
| 18/07/2014 |
8.63
|
542,890 | 8.52 | 8.69 | 8.52 | 299,600 | 0 | 4.4 | |
| 17/07/2014 |
8.52
|
213,390 | 8.58 | 8.63 | 8.52 | 0 | 3,000 | -0.0 | |
| 16/07/2014 |
8.58
|
460,700 | 8.58 | 8.69 | 8.58 | 74,800 | 0 | 1.1 | |
| 15/07/2014 |
8.58
|
420,890 | 8.58 | 8.63 | 8.52 | 45,000 | 50,080 | -0.1 | |
| 14/07/2014 |
8.58
|
99,620 | 8.52 | 8.58 | 8.52 | 12,510 | 0 | 0.2 | |
| 11/07/2014 |
8.52
|
255,060 | 8.52 | 8.58 | 8.46 | 25,280 | 4,000 | 0.3 | |
| 10/07/2014 |
8.52
|
464,290 | 8.63 | 8.63 | 8.52 | 123,300 | 79,170 | 0.6 | |
| 09/07/2014 |
8.63
|
351,780 | 8.58 | 8.63 | 8.52 | 125,000 | 0 | 1.8 | |
| 08/07/2014 |
8.58
|
450,930 | 8.58 | 8.63 | 8.52 | 214,810 | 8,000 | 3.0 | |
| 07/07/2014 |
8.58
|
334,300 | 8.58 | 8.63 | 8.52 | 118,000 | 0 | 1.7 | |
| 04/07/2014 |
8.58
|
476,310 | 8.58 | 8.63 | 8.52 | 185,060 | 1,000 | 2.7 | |
| 03/07/2014 |
8.58
|
445,310 | 8.46 | 8.58 | 8.46 | 152,300 | 34,900 | 1.7 | |
| 02/07/2014 |
8.46
|
306,790 | 8.52 | 8.52 | 8.40 | 7,160 | 2,040 | 0.1 | |
| 01/07/2014 |
8.52
|
253,680 | 8.46 | 8.52 | 8.40 | 47,060 | 5,000 | 0.6 | |
| 30/06/2014 |
8.46
|
324,720 | 8.52 | 8.58 | 8.46 | 5,000 | 19,000 | -0.2 | |
| 27/06/2014 |
8.52
|
152,870 | 8.52 | 8.58 | 8.46 | 12,500 | 0 | 0.2 | |
| 26/06/2014 |
8.52
|
400,430 | 8.58 | 8.63 | 8.52 | 92,480 | 0 | 1.4 | |
| 25/06/2014 |
8.58
|
206,200 | 8.63 | 8.63 | 8.58 | 6,820 | 0 | 0.1 | |
| 24/06/2014 |
8.63
|
348,350 | 8.58 | 8.63 | 8.52 | 120,500 | 13,450 | 1.6 | |
| 23/06/2014 |
8.58
|
108,700 | 8.58 | 8.58 | 8.52 | 63,050 | 300 | 0.9 | |
| 20/06/2014 |
8.58
|
203,700 | 8.58 | 8.58 | 8.52 | 109,800 | 6,290 | 1.5 | |
| 19/06/2014 |
8.58
|
238,390 | 8.63 | 8.63 | 8.52 | 170,440 | 0 | 2.5 | |
| 18/06/2014 |
8.63
|
384,560 | 8.58 | 8.63 | 8.58 | 263,940 | 0 | 3.9 | |
| 17/06/2014 |
8.58
|
145,730 | 8.52 | 8.58 | 8.52 | 278,690 | 196,270 | 1.2 | |
| 16/06/2014 |
8.52
|
189,300 | 8.58 | 8.63 | 8.52 | 641,210 | 554,310 | 1.3 | |
| 13/06/2014 |
8.58
|
268,700 | 8.52 | 8.63 | 8.46 | 101,500 | 11,700 | 1.3 | |
| 12/06/2014 |
8.52
|
472,840 | 8.52 | 8.58 | 8.52 | 118,450 | 166,550 | -0.7 | |
| 11/06/2014 |
8.52
|
105,820 | 8.46 | 8.52 | 8.46 | 1,000 | 8,600 | -0.1 | |
| 10/06/2014 |
8.46
|
267,910 | 8.58 | 8.58 | 8.46 | 32,650 | 14,600 | 0.3 | |
| 09/06/2014 |
8.58
|
307,390 | 8.52 | 8.63 | 8.46 | 74,580 | 7,000 | 1.0 | |
| 06/06/2014 |
8.52
|
123,700 | 8.52 | 8.52 | 8.46 | 4,200 | 0 | 0.1 | |
| 05/06/2014 |
8.52
|
149,210 | 8.46 | 8.52 | 8.40 | 74,710 | 0 | 1.1 | |
| 04/06/2014 |
8.46
|
221,210 | 8.52 | 8.58 | 8.46 | 7,000 | 0 | 0.1 | |
| 03/06/2014 |
8.52
|
127,840 | 8.63 | 8.63 | 8.52 | 9,660 | 0 | 0.1 | |
| 02/06/2014 |
8.63
|
208,430 | 8.69 | 8.75 | 8.58 | 73,830 | 0 | 1.1 | |
| 30/05/2014 |
8.69
|
233,090 | 8.63 | 8.69 | 8.58 | 86,960 | 0 | 1.3 | |
| 29/05/2014 |
8.63
|
309,790 | 8.63 | 8.69 | 8.63 | 185,750 | 0 | 2.7 | |
| 28/05/2014 |
8.63
|
323,250 | 8.63 | 8.75 | 8.63 | 162,110 | 0 | 2.4 | |
| 27/05/2014 |
8.63
|
523,080 | 8.52 | 8.69 | 8.52 | 173,910 | 106,200 | 1.0 | |
| 26/05/2014 |
8.52
|
260,610 | 8.58 | 8.58 | 8.46 | 82,710 | 0 | 1.2 | |
| 23/05/2014 |
8.58
|
151,990 | 8.52 | 8.63 | 8.52 | 52,300 | 51,860 | 0.0 | |
| 22/05/2014 |
8.52
|
482,210 | 8.75 | 8.75 | 8.52 | 182,500 | 11,800 | 2.5 | |
| 21/05/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 21/05/2014 |
8.75
|
575,560 | 8.34 | 8.75 | 8.52 | 14,500 | 0 | 0.2 | |
| 20/05/2014 |
8.34
|
464,210 | 8.34 | 8.40 | 8.29 | 10 | 74,000 | -1.1 | |
| 19/05/2014 |
8.34
|
588,870 | 8.40 | 8.45 | 8.34 | 4,110 | 3,000 | 0.0 | |
| 16/05/2014 |
8.40
|
356,220 | 8.29 | 8.40 | 8.18 | 0 | 2,000 | -0.0 | |
| 15/05/2014 |
8.29
|
580,130 | 8.51 | 8.56 | 8.29 | 223,130 | 102,410 | 1.9 | |
| 14/05/2014 |
8.51
|
657,380 | 8.12 | 8.51 | 8.12 | 220,890 | 0 | 3.4 | |
| 13/05/2014 |
8.12
|
648,740 | 8.12 | 8.18 | 8.07 | 68,900 | 0 | 1.0 | |
| 12/05/2014 |
8.12
|
877,670 | 8.45 | 8.45 | 8.07 | 10,150 | 171,500 | -2.4 | |
| 09/05/2014 |
8.45
|
707,540 | 8.12 | 8.45 | 8.12 | 250 | 8,000 | -0.1 | |
| 08/05/2014 |
8.12
|
1,202,350 | 8.56 | 8.56 | 8.02 | 44,100 | 0 | 0.7 | |
| 07/05/2014 |
8.56
|
252,730 | 8.45 | 8.56 | 8.34 | 146,000 | 0 | 2.3 | |
| 06/05/2014 |
8.45
|
777,820 | 8.45 | 8.51 | 8.29 | 351,260 | 2,000 | 5.4 | |
| 05/05/2014 |
8.45
|
452,070 | 8.61 | 8.67 | 8.45 | 259,020 | 55,280 | 3.2 | |
| 29/04/2014 |
8.61
|
412,680 | 8.61 | 8.67 | 8.56 | 145,000 | 0 | 2.3 | |