| 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) |
0.65 | 3.23% | 213,282,000 | -5,225,500 | -105.7 |
19.65
21.35
20.55
|
|
2 tháng
(2025-10-06) |
-0.28 | -1.33% | 657,356,100 | -1,873,900 | -6.6 |
19.30
24.60
20.55
|
|
3 tháng
(2025-09-08) |
-1.20 | -5.44% | 1,144,561,500 | -19,211,100 | -429.5 |
19.30
24.60
20.55
|
|
6 tháng
(2025-06-09) |
4.21 | 25.38% | 2,812,866,300 | 2,596,413 | 47.1 |
15.35
24.60
20.55
|
|
12 tháng
(2024-12-10) |
2.64 | 14.55% | 4,116,674,200 | -1,236,585 | -125.4 |
12.28
24.60
20.55
|
|
24 tháng
(2023-12-18) |
-1.21 | -5.48% | 7,813,136,200 | -3,088,081 | -217.9 |
12.28
29.05
20.55
|
|
36 tháng
(2022-12-21) |
7.31 | 54.20% | 12,742,751,100 | 2,208,886 | -217.1 |
9.51
29.05
20.55
|
|
60 tháng
(2020-12-31) |
5.55 | 36.36% | 16,842,484,070 | 16,273,598 | 345.3 |
8.73
84.91
20.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 20/06/2014 |
4.53
|
259,220 | 4.83 | 4.99 | 4.53 | 5,000 | 243,860 | -3.6 | |
| 19/06/2014 |
4.83
|
56,790 | 5.05 | 5.05 | 4.77 | 0 | 0 | 0 | |
| 18/06/2014 |
5.05
|
56,720 | 5.05 | 5.14 | 4.99 | 1,010 | 19,010 | -0.3 | |
| 17/06/2014 |
5.05
|
64,240 | 5.05 | 5.05 | 4.99 | 0 | 0 | 0 | |
| 16/06/2014 |
5.05
|
17,810 | 5.17 | 5.20 | 5.05 | 4,070 | 0 | 0.1 | |
| 13/06/2014 |
5.17
|
176,030 | 5.17 | 5.26 | 5.14 | 120,610 | 55,000 | 1.1 | |
| 12/06/2014 |
5.17
|
157,910 | 5.14 | 5.32 | 5.05 | 104,720 | 25,610 | 1.3 | |
| 11/06/2014 |
5.14
|
339,560 | 5.05 | 5.20 | 4.89 | 267,720 | 111,500 | 2.6 | |
| 10/06/2014 |
5.05
|
603,210 | 5.02 | 5.14 | 4.99 | 506,700 | 104,000 | 6.7 | |
| 09/06/2014 |
5.02
|
690,880 | 4.74 | 5.05 | 4.71 | 429,250 | 71,960 | 5.8 | |
| 06/06/2014 |
4.74
|
282,720 | 4.44 | 4.74 | 4.40 | 150,220 | 0 | 2.3 | |
| 05/06/2014 |
4.44
|
65,950 | 4.44 | 4.50 | 4.40 | 43,020 | 0 | 0.6 | |
| 04/06/2014 |
4.44
|
164,480 | 4.40 | 4.53 | 4.37 | 51,100 | 0 | 0.7 | |
| 03/06/2014 |
4.40
|
83,720 | 4.34 | 4.47 | 4.34 | 38,940 | 0 | 0.6 | |
| 02/06/2014 |
4.34
|
89,290 | 4.44 | 4.56 | 4.34 | 21,010 | 0 | 0.3 | |
| 30/05/2014 |
4.44
|
244,400 | 4.53 | 4.62 | 4.44 | 65,050 | 0 | 1.0 | |
| 29/05/2014 |
4.53
|
153,310 | 4.68 | 4.68 | 4.47 | 0 | 0 | 0 | |
| 28/05/2014 |
4.68
|
182,160 | 4.62 | 4.74 | 4.56 | 42,430 | 1,000 | 0.6 | |
| 27/05/2014 |
4.62
|
232,120 | 4.44 | 4.62 | 4.37 | 166,000 | 4,230 | 2.2 | |
| 26/05/2014 |
4.44
|
120,240 | 4.37 | 4.50 | 4.31 | 0 | 10,000 | -0.1 | |
| 23/05/2014 |
4.37
|
155,500 | 4.44 | 4.53 | 4.22 | 5,000 | 100,000 | -1.3 | |
| 22/05/2014 |
4.44
|
278,580 | 4.59 | 4.62 | 4.44 | 63,710 | 2,000 | 0.9 | |
| 21/05/2014 |
4.59
|
310,570 | 4.47 | 4.62 | 4.44 | 1,000 | 0 | 0.0 | |
| 20/05/2014 |
4.47
|
58,700 | 4.50 | 4.50 | 4.31 | 0 | 0 | 0 | |
| 19/05/2014 |
4.50
|
210,900 | 4.37 | 4.53 | 4.16 | 95,620 | 8,000 | 1.3 | |
| 16/05/2014 |
4.37
|
243,600 | 4.13 | 4.37 | 4.10 | 111,500 | 11,320 | 1.4 | |
| 15/05/2014 |
4.13
|
559,500 | 4.04 | 4.28 | 3.82 | 383,460 | 3,000 | 5.1 | |
| 14/05/2014 |
4.04
|
383,840 | 3.79 | 4.04 | 3.61 | 153,140 | 4,000 | 1.9 | |
| 13/05/2014 |
3.79
|
704,070 | 4.01 | 4.01 | 3.73 | 324,320 | 0 | 4.0 | |
| 12/05/2014 |
4.01
|
1,103,450 | 4.28 | 4.28 | 4.01 | 846,770 | 98,040 | 9.8 | |
| 09/05/2014 |
4.28
|
548,450 | 4.40 | 4.40 | 4.13 | 87,140 | 29,670 | 0.8 | |
| 08/05/2014 |
4.40
|
664,850 | 4.71 | 4.71 | 4.40 | 432,600 | 0 | 6.2 | |
| 07/05/2014 |
4.71
|
219,360 | 4.86 | 4.86 | 4.68 | 130,550 | 48,510 | 1.3 | |
| 06/05/2014 |
4.86
|
234,960 | 4.86 | 4.86 | 4.53 | 64,170 | 5,640 | 0.9 | |
| 05/05/2014 |
4.86
|
119,580 | 5.11 | 5.26 | 4.77 | 15,010 | 1,490 | 0.2 | |
| 29/04/2014 |
5.11
|
167,830 | 5.02 | 5.11 | 4.99 | 62,990 | 0 | 1.0 | |