| 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) |
-1.80 | -10.34% | 250,753,200 | -3,230,500 | -52.7 |
15.55
17.40
15.95
|
|
2 tháng
(2025-12-01) |
-4.60 | -22.77% | 440,864,100 | -10,627,700 | -191.1 |
15.55
20.80
15.95
|
|
3 tháng
(2025-10-30) |
-5.65 | -26.59% | 666,910,500 | -17,116,600 | -324.9 |
15.55
21.35
15.95
|
|
6 tháng
(2025-08-01) |
-3.51 | -18.37% | 2,316,245,100 | -15,501,200 | -256.7 |
15.55
24.60
15.95
|
|
12 tháng
(2025-02-03) |
0.64 | 4.29% | 4,304,312,600 | -6,941,132 | -218.7 |
12.28
24.60
15.95
|
|
24 tháng
(2024-02-15) |
-8.35 | -34.87% | 7,618,078,800 | -11,697,262 | -368.6 |
12.28
29.05
15.95
|
|
36 tháng
(2023-02-13) |
4.14 | 36.16% | 12,840,899,100 | -9,991,614 | -426.1 |
9.51
29.05
15.95
|
|
60 tháng
(2021-02-23) |
-1.53 | -8.91% | 17,103,222,100 | 8,303,488 | 222.3 |
8.73
84.91
15.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/11/2014 |
5.58
|
1,551,110 | 5.51 | 5.66 | 5.51 | 80 | 3,250 | -0.0 | |
| 10/11/2014 |
5.51
|
1,423,490 | 5.43 | 5.62 | 5.43 | 0 | 66,740 | -1.0 | |
| 07/11/2014 |
5.43
|
670,990 | 5.39 | 5.43 | 5.31 | 0 | 330,000 | -4.6 | |
| 06/11/2014 |
5.39
|
775,630 | 5.35 | 5.47 | 5.31 | 90,330 | 1,010 | 1.3 | |
| 05/11/2014 |
5.35
|
1,343,000 | 5.39 | 5.43 | 5.16 | 161,000 | 0 | 2.2 | |
| 04/11/2014 |
5.39
|
694,970 | 5.47 | 5.54 | 5.39 | 180 | 20,000 | -0.3 | |
| 03/11/2014 |
5.47
|
1,026,710 | 5.51 | 5.62 | 5.47 | 1,000 | 0 | 0.0 | |
| 31/10/2014 |
5.51
|
1,298,780 | 5.28 | 5.51 | 5.28 | 0 | 20,000 | -0.3 | |
| 30/10/2014 |
5.28
|
682,910 | 5.35 | 5.39 | 5.28 | 0 | 0 | 0 | |
| 29/10/2014 |
5.35
|
435,950 | 5.24 | 5.39 | 5.28 | 50 | 0 | 0.0 | |
| 28/10/2014 |
5.24
|
449,630 | 5.09 | 5.28 | 5.09 | 35,500 | 0 | 0.0 | |
| 27/10/2014 |
5.09
|
755,180 | 5.20 | 5.35 | 5.09 | 50,000 | 0 | 0.7 | |
| 24/10/2014 |
5.20
|
617,020 | 5.16 | 5.28 | 5.12 | 50,000 | 0 | 0.7 | |
| 23/10/2014 |
5.16
|
972,010 | 5.43 | 5.47 | 5.16 | 150,000 | 0 | 2.1 | |
| 22/10/2014 |
5.43
|
832,700 | 5.35 | 5.47 | 5.35 | 50,000 | 0 | 0.7 | |
| 21/10/2014 |
5.35
|
599,080 | 5.28 | 5.51 | 5.28 | 150,000 | 0 | 2.1 | |
| 20/10/2014 |
5.28
|
625,250 | 5.35 | 5.39 | 5.28 | 101,000 | 20,000 | 1.1 | |
| 17/10/2014 |
5.35
|
1,410,500 | 5.12 | 5.35 | 5.05 | 189,000 | 2,300 | 2.5 | |
| 16/10/2014 |
5.12
|
1,661,090 | 5.43 | 5.47 | 5.12 | 90,000 | 0 | 1.2 | |
| 15/10/2014 |
5.43
|
1,579,380 | 5.43 | 5.51 | 5.35 | 103,000 | 0 | 1.5 | |
| 14/10/2014 |
5.43
|
1,236,210 | 5.74 | 5.77 | 5.43 | 100,000 | 246,990 | -2.2 | |
| 13/10/2014 |
5.74
|
564,450 | 5.58 | 5.74 | 5.54 | 3,000 | 113,300 | -1.6 | |
| 10/10/2014 |
5.58
|
1,998,780 | 5.54 | 5.70 | 5.47 | 0 | 735,630 | -10.8 | |
| 09/10/2014 |
5.54
|
2,140,090 | 5.74 | 5.81 | 5.54 | 0 | 770,220 | -11.4 | |
| 08/10/2014 |
5.74
|
2,529,630 | 5.96 | 5.96 | 5.66 | 5,000 | 315,000 | -4.7 | |
| 07/10/2014 |
5.96
|
2,003,380 | 6.00 | 6.12 | 5.96 | 0 | 446,500 | -7.0 | |
| 06/10/2014 |
6.00
|
1,431,490 | 6.04 | 6.19 | 5.96 | 11,960 | 145,000 | -2.1 | |
| 03/10/2014 |
6.04
|
1,959,960 | 5.89 | 6.23 | 5.81 | 3,554,820 | 3,970,090 | -6.5 | |
| 02/10/2014 |
5.89
|
1,705,890 | 5.93 | 6.00 | 5.85 | 2,340 | 162,140 | -2.5 | |
| 01/10/2014 |
5.93
|
1,566,380 | 5.74 | 6.00 | 5.74 | 110,000 | 190,000 | -1.2 | |
| 30/09/2014 |
5.74
|
1,894,450 | 5.54 | 5.81 | 5.47 | 0 | 388,240 | -5.7 | |
| 29/09/2014 |
5.54
|
1,137,090 | 5.58 | 5.74 | 5.47 | 17,300 | 71,760 | -0.8 | |
| 26/09/2014 |
5.58
|
1,436,420 | 5.54 | 5.89 | 5.54 | 330,000 | 20,000 | 4.6 | |
| 25/09/2014 |
5.54
|
1,286,660 | 5.35 | 5.54 | 5.28 | 140,000 | 210,030 | -1.0 | |
| 24/09/2014 |
5.35
|
3,379,880 | 5.20 | 5.47 | 5.12 | 200,000 | 1,429,070 | -17.0 | |
| 23/09/2014 |
5.20
|
1,001,110 | 5.01 | 5.35 | 5.05 | 36,000 | 164,230 | -1.8 | |
| 22/09/2014 |
5.01
|
584,530 | 4.97 | 5.12 | 5.01 | 0 | 179,550 | -2.4 | |
| 19/09/2014 |
4.97
|
4,906,100 | 5.09 | 5.20 | 4.97 | 12,500 | 4,757,190 | -62.3 | |
| 18/09/2014 |
5.09
|
1,326,210 | 5.12 | 5.31 | 5.05 | 0 | 806,300 | -10.9 | |
| 17/09/2014 |
5.12
|
1,114,020 | 4.97 | 5.20 | 5.05 | 10,000 | 505,430 | -6.7 | |
| 16/09/2014 |
4.97
|
371,420 | 5.09 | 5.12 | 4.97 | 0 | 164,360 | -2.2 | |
| 15/09/2014 |
5.09
|
196,940 | 5.05 | 5.31 | 5.05 | 0 | 0 | 0 | |
| 12/09/2014 |
5.05
|
119,350 | 5.05 | 5.09 | 4.97 | 2,000 | 0 | 0.0 | |
| 11/09/2014 |
5.05
|
65,800 | 5.05 | 5.12 | 4.97 | 1,000 | 6,670 | -0.1 | |
| 10/09/2014 |
5.05
|
90,340 | 4.97 | 5.05 | 4.93 | 0 | 18,100 | -0.2 | |
| 09/09/2014 |
4.97
|
276,890 | 5.20 | 5.24 | 4.97 | 0 | 0 | 0 | |
| 08/09/2014 |
5.20
|
671,890 | 5.12 | 5.28 | 5.05 | 0 | 6,000 | -0.1 | |
| 05/09/2014 |
5.12
|
172,390 | 5.12 | 5.16 | 5.09 | 0 | 0 | 0 | |
| 04/09/2014 |
5.12
|
203,290 | 5.20 | 5.20 | 5.12 | 0 | 0 | 0 | |
| 03/09/2014 |
5.20
|
688,790 | 5.12 | 5.35 | 5.12 | 40,000 | 3,260 | 0.5 | |
| 29/08/2014 |
5.12
|
374,780 | 5.01 | 5.20 | 4.97 | 72,500 | 0 | 0.9 | |
| 28/08/2014 |
5.01
|
167,160 | 4.97 | 5.01 | 4.93 | 0 | 83,400 | -1.1 | |
| 27/08/2014 |
4.97
|
229,720 | 5.05 | 5.05 | 4.93 | 0 | 13,500 | -0.2 | |
| 26/08/2014 |
5.05
|
212,070 | 5.12 | 5.12 | 4.97 | 0 | 0 | 0 | |
| 25/08/2014 |
5.12
|
308,200 | 5.12 | 5.28 | 5.09 | 0 | 0 | 0 | |
| 22/08/2014 |
5.12
|
308,080 | 5.01 | 5.24 | 5.01 | 20,000 | 6,510 | 0.2 | |
| 21/08/2014 |
5.01
|
102,860 | 5.01 | 5.05 | 4.97 | 1,000 | 0 | 0.0 | |
| 20/08/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25) | |||||||||
| 20/08/2014 |
5.01
|
222,550 | 4.86 | 5.09 | 4.97 | 0 | 0 | 0 | |
| 19/08/2014 |
4.86
|
292,530 | 4.92 | 4.96 | 4.86 | 0 | 0 | 0 | |
| 18/08/2014 |
4.92
|
337,510 | 4.89 | 4.96 | 4.89 | 10 | 0 | 0.0 | |
| 15/08/2014 |
4.89
|
271,170 | 5.02 | 5.02 | 4.89 | 3,000 | 0 | 0.0 | |
| 14/08/2014 |
5.02
|
264,090 | 5.05 | 5.11 | 5.02 | 0 | 0 | 0 | |
| 13/08/2014 |
5.05
|
112,140 | 4.99 | 5.05 | 4.99 | 4,500 | 0 | 0.1 | |
| 12/08/2014 |
4.99
|
385,770 | 4.96 | 5.05 | 4.96 | 1,420 | 0 | 0.0 | |
| 11/08/2014 |
4.96
|
419,250 | 5.11 | 5.11 | 4.92 | 0 | 38,510 | -0.6 | |
| 08/08/2014 |
5.11
|
250,740 | 5.05 | 5.20 | 5.05 | 0 | 56,900 | -0.9 | |
| 07/08/2014 |
5.05
|
545,380 | 4.92 | 5.05 | 4.89 | 0 | 206,920 | -3.4 | |
| 06/08/2014 |
4.92
|
487,300 | 4.74 | 4.99 | 4.74 | 21,580 | 170,220 | -2.4 | |
| 05/08/2014 |
4.74
|
90,220 | 4.71 | 4.80 | 4.71 | 0 | 35,070 | -0.5 | |
| 04/08/2014 |
4.71
|
140,860 | 4.65 | 4.74 | 4.65 | 0 | 120,760 | -1.9 | |
| 01/08/2014 |
4.65
|
34,450 | 4.68 | 4.74 | 4.53 | 0 | 9,910 | -0.2 | |
| 31/07/2014 |
4.68
|
126,950 | 4.56 | 4.77 | 4.59 | 21,140 | 56,520 | -0.5 | |
| 30/07/2014 |
4.56
|
27,940 | 4.53 | 4.71 | 4.56 | 0 | 10,000 | -0.2 | |
| 29/07/2014 |
4.53
|
40,290 | 4.59 | 4.71 | 4.53 | 1,000 | 0 | 0.0 | |
| 28/07/2014 |
4.59
|
45,070 | 4.77 | 4.77 | 4.56 | 0 | 500 | -0.0 | |
| 25/07/2014 |
4.77
|
84,750 | 4.86 | 4.92 | 4.77 | 0 | 0 | 0 | |
| 24/07/2014 |
4.86
|
125,380 | 4.89 | 4.92 | 4.86 | 0 | 10 | -0.0 | |
| 23/07/2014 |
4.89
|
107,240 | 5.02 | 5.02 | 4.86 | 0 | 10 | -0.0 | |
| 22/07/2014 |
5.02
|
47,530 | 4.99 | 5.02 | 4.92 | 0 | 0 | 0 | |
| 21/07/2014 |
4.99
|
98,290 | 5.08 | 5.14 | 4.99 | 300 | 23,290 | -0.4 | |
| 18/07/2014 |
5.08
|
571,730 | 4.99 | 5.11 | 4.92 | 0 | 271,210 | -4.5 | |
| 17/07/2014 |
4.99
|
80,570 | 4.99 | 4.99 | 4.92 | 0 | 20,000 | -0.3 | |
| 16/07/2014 |
4.99
|
120,820 | 5.02 | 5.08 | 4.99 | 0 | 4,000 | -0.1 | |
| 15/07/2014 |
5.02
|
100,080 | 4.99 | 5.05 | 4.92 | 0 | 43,810 | -0.7 | |
| 14/07/2014 |
4.99
|
16,070 | 4.92 | 4.99 | 4.92 | 0 | 0 | 0 | |
| 11/07/2014 |
4.92
|
93,090 | 4.92 | 4.96 | 4.83 | 0 | 67,180 | -1.1 | |
| 10/07/2014 |
4.92
|
187,080 | 5.05 | 5.14 | 4.92 | 20 | 60,000 | -1.0 | |
| 09/07/2014 |
5.05
|
97,430 | 5.05 | 5.11 | 5.05 | 0 | 27,000 | -0.4 | |
| 08/07/2014 |
5.05
|
73,540 | 5.17 | 5.17 | 4.99 | 0 | 43,420 | -0.7 | |
| 07/07/2014 |
5.17
|
127,220 | 5.14 | 5.20 | 5.08 | 0 | 10,450 | -0.2 | |
| 04/07/2014 |
5.14
|
283,650 | 5.17 | 5.17 | 5.05 | 0 | 1,890 | -0.0 | |
| 03/07/2014 |
5.17
|
829,440 | 4.89 | 5.17 | 4.86 | 17,000 | 363,930 | -5.7 | |
| 02/07/2014 |
4.89
|
107,520 | 4.83 | 4.89 | 4.83 | 0 | 12,520 | -0.2 | |
| 01/07/2014 |
4.83
|
70,930 | 4.83 | 4.86 | 4.80 | 0 | 0 | 0 | |
| 30/06/2014 |
4.83
|
16,920 | 4.86 | 4.92 | 4.83 | 0 | 2,120 | -0.0 | |
| 27/06/2014 |
4.86
|
155,460 | 4.89 | 4.96 | 4.74 | 105,000 | 30,900 | 1.2 | |
| 26/06/2014 |
4.89
|
123,360 | 4.86 | 4.92 | 4.80 | 85,270 | 20,000 | 1.0 | |
| 25/06/2014 |
4.86
|
261,640 | 4.77 | 4.92 | 4.74 | 81,000 | 200,390 | -1.9 | |
| 24/06/2014 |
4.77
|
53,630 | 4.68 | 4.80 | 4.68 | 14,000 | 17,000 | -0.0 | |
| 23/06/2014 |
4.68
|
179,120 | 4.53 | 4.80 | 4.53 | 15,000 | 66,730 | -0.8 | |