| 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) |
-3.40 | -3.37% | 135,858,000 | 11,919,500 | 1,187.1 |
96.10
101
96.20
|
|
2 tháng
(2025-10-06) |
2 | 2.09% | 395,561,300 | 29,737,100 | 3,018.1 |
87
105
96.20
|
|
3 tháng
(2025-09-08) |
-4.40 | -4.32% | 620,538,300 | 11,615,000 | 1,268.7 |
87
105.50
96.20
|
|
6 tháng
(2025-06-09) |
-2.69 | -2.68% | 1,151,862,500 | -45,632,432 | -4,606.4 |
87
112.10
96.20
|
|
12 tháng
(2024-12-10) |
-31.40 | -24.36% | 1,834,544,300 | -115,732,233 | -14,291.6 |
87
133.04
96.20
|
|
24 tháng
(2023-12-18) |
27.99 | 40.27% | 2,797,378,900 | -159,454,677 | -20,129.5 |
69.51
133.04
96.20
|
|
36 tháng
(2022-12-21) |
49 | 101.03% | 3,153,944,200 | -160,365,399 | -20,216.2 |
47.87
133.04
96.20
|
|
60 tháng
(2020-12-31) |
71.69 | 277.76% | 4,191,695,770 | -155,614,289 | -19,687.0 |
25.59
133.04
96.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/09/2014 |
8.11
|
1,424,110 | 8.26 | 8.34 | 8.11 | 22,180 | 20,620 | 0.1 | |
| 19/09/2014 |
8.26
|
1,499,270 | 8.41 | 8.41 | 8.26 | 70 | 6,400 | -0.3 | |
| 18/09/2014 |
8.41
|
1,681,870 | 8.64 | 8.64 | 8.34 | 0 | 2,070 | -0.1 | |
| 17/09/2014 |
8.64
|
2,089,480 | 8.57 | 8.79 | 8.57 | 103,820 | 102,070 | 0.1 | |
| 16/09/2014 |
8.57
|
1,634,520 | 8.57 | 8.64 | 8.41 | 10,450 | 2,180 | 0.5 | |
| 15/09/2014 |
8.57
|
1,604,040 | 8.57 | 8.79 | 8.49 | 2,230 | 60 | 0.1 | |
| 12/09/2014 |
8.57
|
1,274,520 | 8.49 | 8.64 | 8.41 | 1,620 | 0 | 0.1 | |
| 11/09/2014 |
8.49
|
978,400 | 8.57 | 8.64 | 8.49 | 0 | 3,820 | -0.2 | |
| 10/09/2014 |
8.57
|
1,663,390 | 8.49 | 8.64 | 8.34 | 0 | 10,450 | -0.6 | |
| 09/09/2014 |
8.49
|
3,943,470 | 8.95 | 8.95 | 8.34 | 2,209,882 | 2,209,302 | 0.0 | |
| 08/09/2014 |
8.95
|
2,368,420 | 8.87 | 9.10 | 8.87 | 272,000 | 273,620 | -0.1 | |
| 05/09/2014 |
8.87
|
2,025,880 | 8.72 | 8.87 | 8.72 | 2,560 | 0 | 0.1 | |
| 04/09/2014 |
8.72
|
1,391,520 | 8.72 | 8.72 | 8.57 | 4,206,870 | 4,200,000 | 0.4 | |
| 03/09/2014 |
8.72
|
1,754,970 | 8.79 | 8.95 | 8.64 | 116,730 | 113,050 | 0.2 | |
| 29/08/2014 |
8.79
|
1,498,060 | 8.72 | 8.79 | 8.57 | 1,042,570 | 1,040,300 | 0.1 | |
| 28/08/2014 |
8.72
|
2,505,050 | 8.41 | 8.79 | 8.41 | 100,000 | 102,560 | -0.1 | |
| 27/08/2014 |
8.41
|
1,956,570 | 8.41 | 8.57 | 8.26 | 884,550 | 888,620 | -0.2 | |
| 26/08/2014 |
8.41
|
3,673,930 | 8.03 | 8.49 | 7.95 | 103,630 | 106,480 | -0.2 | |
| 25/08/2014 |
8.03
|
1,798,790 | 7.95 | 8.11 | 7.95 | 62,540 | 52,270 | 0.5 | |
| 22/08/2014 |
7.95
|
1,804,530 | 7.88 | 8.03 | 7.88 | 24,210 | 20,000 | 0.2 | |
| 21/08/2014 |
7.88
|
1,643,270 | 7.95 | 8.03 | 7.88 | 1,710 | 2,800 | -0.1 | |
| 20/08/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 20/08/2014 |
7.95
|
1,321,660 | 7.95 | 8.03 | 7.88 | 30,000 | 33,630 | -0.2 | |
| 19/08/2014 |
7.95
|
3,127,310 | 7.88 | 8.10 | 7.88 | 900 | 12,540 | -0.6 | |
| 18/08/2014 |
7.88
|
1,735,290 | 7.73 | 7.95 | 7.65 | 0 | 4,210 | -0.2 | |
| 15/08/2014 |
7.73
|
828,590 | 7.80 | 7.80 | 7.65 | 88,657 | 84,357 | 0.2 | |
| 14/08/2014 |
7.80
|
1,283,060 | 7.73 | 7.80 | 7.65 | 135,810 | 130,000 | 0.3 | |
| 13/08/2014 |
7.73
|
842,940 | 7.58 | 7.73 | 7.58 | 3,120 | 900 | 0.1 | |
| 12/08/2014 |
7.58
|
634,600 | 7.58 | 7.65 | 7.50 | 114,662 | 114,262 | 0.0 | |
| 11/08/2014 |
7.58
|
640,870 | 7.58 | 7.65 | 7.50 | 3,430 | 6,010 | -0.1 | |
| 08/08/2014 |
7.58
|
738,670 | 7.58 | 7.73 | 7.50 | 0 | 5,810 | -0.3 | |
| 07/08/2014 |
7.58
|
648,290 | 7.65 | 7.65 | 7.50 | 0 | 3,120 | -0.2 | |
| 06/08/2014 |
7.65
|
973,690 | 7.73 | 7.73 | 7.58 | 54,345 | 51,025 | 0.2 | |
| 05/08/2014 |
7.73
|
1,433,070 | 7.50 | 7.80 | 7.65 | 6,250 | 3,430 | 0.1 | |
| 04/08/2014 |
7.50
|
757,490 | 7.47 | 7.58 | 7.46 | 9,540 | 0 | 0.5 | |
| 01/08/2014 |
7.47
|
725,990 | 7.58 | 7.58 | 7.46 | 0 | 0 | 0 | |
| 31/07/2014 |
7.58
|
705,490 | 7.49 | 7.58 | 7.46 | 4,560 | 3,720 | 0.0 | |
| 30/07/2014 |
7.49
|
690,950 | 7.46 | 7.65 | 7.46 | 4,040 | 6,250 | -0.1 | |
| 29/07/2014 |
7.46
|
938,580 | 7.50 | 7.58 | 7.43 | 0 | 9,540 | -0.5 | |
| 28/07/2014 |
7.50
|
1,675,170 | 7.73 | 7.73 | 7.46 | 1,140 | 0 | 0.1 | |
| 25/07/2014 |
7.73
|
1,257,720 | 7.88 | 8.03 | 7.73 | 22,172 | 26,732 | -0.2 | |
| 24/07/2014 |
7.88
|
1,516,130 | 7.73 | 7.95 | 7.73 | 3,080 | 4,040 | -0.1 | |
| 23/07/2014 |
7.73
|
1,050,840 | 7.80 | 7.88 | 7.65 | 20 | 0 | 0.0 | |
| 22/07/2014 |
7.80
|
1,282,720 | 7.65 | 7.95 | 7.58 | 0 | 1,140 | -0.1 | |
| 21/07/2014 |
7.65
|
1,718,340 | 7.88 | 7.95 | 7.58 | 1,560 | 0 | 0.1 | |
| 18/07/2014 |
7.88
|
3,985,310 | 7.41 | 7.88 | 7.38 | 370 | 3,080 | -0.1 | |
| 17/07/2014 |
7.41
|
836,020 | 7.49 | 7.49 | 7.38 | 2,190 | 10 | 0.1 | |
| 16/07/2014 |
7.49
|
1,240,280 | 7.50 | 7.65 | 7.49 | 510 | 0 | 0.0 | |
| 15/07/2014 |
7.50
|
785,570 | 7.41 | 7.65 | 7.47 | 13,460 | 1,560 | 0.6 | |
| 14/07/2014 |
7.41
|
868,190 | 7.31 | 7.44 | 7.29 | 770 | 370 | 0.0 | |
| 11/07/2014 |
7.31
|
671,180 | 7.32 | 7.32 | 7.23 | 1,400 | 2,180 | -0.0 | |
| 10/07/2014 |
7.32
|
1,262,450 | 7.46 | 7.46 | 7.26 | 2,620 | 510 | 0.1 | |
| 09/07/2014 |
7.46
|
682,070 | 7.49 | 7.50 | 7.43 | 23,830 | 33,460 | -0.5 | |
| 08/07/2014 |
7.49
|
668,720 | 7.50 | 7.58 | 7.43 | 1,460 | 760 | 0.0 | |
| 07/07/2014 |
7.50
|
1,768,130 | 7.43 | 7.73 | 7.49 | 5,990 | 1,400 | 0.2 | |
| 04/07/2014 |
7.43
|
1,789,990 | 7.23 | 7.44 | 7.26 | 7,710 | 2,620 | 0.2 | |
| 03/07/2014 |
7.23
|
1,296,890 | 7.05 | 7.26 | 7.08 | 0 | 3,830 | -0.2 | |
| 02/07/2014 |
7.05
|
633,630 | 7.01 | 7.05 | 7.01 | 0 | 1,460 | -0.1 | |
| 01/07/2014 |
7.01
|
595,450 | 6.99 | 7.05 | 6.99 | 48,136 | 54,126 | -0.3 | |
| 30/06/2014 |
6.99
|
400,120 | 7.02 | 7.05 | 6.99 | 67,000 | 76,480 | -0.4 | |
| 27/06/2014 |
7.02
|
1,512,800 | 6.98 | 7.11 | 6.96 | 0 | 60 | -0.0 | |
| 26/06/2014 |
6.98
|
340,790 | 6.99 | 7.02 | 6.96 | 0 | 470 | -0.0 | |
| 25/06/2014 |
6.99
|
535,400 | 6.93 | 7.04 | 6.95 | 0 | 0 | 0 | |
| 24/06/2014 |
6.93
|
314,410 | 6.89 | 6.95 | 6.86 | 0 | 6,500 | -0.3 | |
| 23/06/2014 |
6.89
|
208,170 | 6.93 | 6.93 | 6.87 | 0 | 0 | 0 | |
| 20/06/2014 |
6.93
|
279,210 | 6.93 | 7.02 | 6.92 | 20,000 | 20,250 | -0.0 | |
| 19/06/2014 |
6.93
|
1,065,490 | 6.99 | 7.02 | 6.78 | 3,000 | 2,500 | 0.0 | |
| 18/06/2014 |
6.99
|
391,410 | 7.04 | 7.05 | 6.99 | 396,268 | 395,768 | 0.0 | |
| 17/06/2014 |
7.04
|
816,170 | 6.98 | 7.05 | 6.93 | 500 | 0 | 0.0 | |
| 16/06/2014 |
6.98
|
895,350 | 7.05 | 7.05 | 6.93 | 0 | 250 | -0.0 | |
| 13/06/2014 |
7.05
|
453,330 | 7.07 | 7.08 | 7.02 | 10 | 3,000 | -0.1 | |
| 12/06/2014 |
7.07
|
1,051,470 | 6.98 | 7.13 | 6.98 | 2,500 | 500 | 0.1 | |
| 11/06/2014 |
6.98
|
1,506,620 | 6.74 | 6.98 | 6.77 | 7,000 | 500 | 0.3 | |
| 10/06/2014 |
6.74
|
586,890 | 6.74 | 6.89 | 6.68 | 0 | 0 | 0 | |
| 09/06/2014 |
6.74
|
563,170 | 6.75 | 6.81 | 6.71 | 5,000 | 0 | 0.2 | |
| 06/06/2014 |
6.75
|
355,690 | 6.63 | 6.75 | 6.62 | 3,330 | 2,500 | 0.0 | |
| 05/06/2014 |
6.63
|
390,740 | 6.66 | 6.66 | 6.57 | 0 | 7,000 | -0.3 | |
| 04/06/2014 |
6.66
|
653,550 | 6.78 | 6.80 | 6.60 | 20,000 | 20,000 | 0 | |
| 03/06/2014 |
6.78
|
377,900 | 6.81 | 6.86 | 6.77 | 0 | 5,000 | -0.2 | |
| 02/06/2014 |
6.81
|
558,490 | 6.93 | 6.93 | 6.78 | 1,000 | 3,330 | -0.1 | |
| 30/05/2014 |
6.93
|
659,030 | 6.92 | 7.02 | 6.89 | 0 | 0 | 0 | |
| 29/05/2014 |
6.92
|
940,410 | 6.90 | 7.08 | 6.89 | 0 | 0 | 0 | |
| 28/05/2014 |
6.90
|
690,790 | 6.84 | 6.98 | 6.89 | 0 | 0 | 0 | |
| 27/05/2014 |
6.84
|
891,290 | 6.78 | 6.90 | 6.77 | 357,130 | 358,020 | -0.0 | |
| 26/05/2014 |
6.78
|
686,760 | 6.81 | 6.81 | 6.69 | 4,660 | 0 | 0.2 | |
| 23/05/2014 |
6.81
|
533,720 | 6.87 | 6.93 | 6.77 | 1,020 | 0 | 0.0 | |
| 22/05/2014 |
6.87
|
1,277,180 | 6.93 | 6.96 | 6.84 | 3,040 | 0 | 0.1 | |
| 21/05/2014 |
6.93
|
1,296,900 | 6.66 | 6.96 | 6.60 | 940 | 110 | 0.0 | |
| 20/05/2014 |
6.66
|
1,072,290 | 6.60 | 6.66 | 6.48 | 0 | 4,660 | -0.2 | |
| 19/05/2014 |
6.60
|
901,880 | 6.60 | 6.72 | 6.45 | 0 | 1,020 | -0.0 | |
| 16/05/2014 |
6.60
|
1,085,770 | 6.23 | 6.60 | 6.21 | 0 | 3,040 | -0.1 | |
| 15/05/2014 |
6.23
|
1,266,670 | 6.48 | 6.69 | 6.05 | 6,380 | 940 | 0.2 | |
| 14/05/2014 |
6.48
|
952,710 | 6.12 | 6.51 | 6.09 | 0 | 0 | 0 | |
| 13/05/2014 |
6.12
|
2,150,110 | 6.47 | 6.47 | 6.02 | 3,250 | 0 | 0.1 | |
| 12/05/2014 |
6.47
|
1,232,320 | 6.95 | 6.95 | 6.47 | 1,170 | 0 | 0.1 | |
| 09/05/2014 |
6.95
|
1,193,120 | 7.13 | 7.13 | 6.72 | 0 | 6,380 | -0.3 | |
| 08/05/2014 |
7.13
|
1,858,320 | 7.65 | 7.65 | 7.13 | 10 | 0 | 0.0 | |
| 07/05/2014: Cổ tức tiền mặt tỉ lệ: 15% Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25) | |||||||||
| 07/05/2014 |
7.65
|
1,115,910 | 7.62 | 7.88 | 7.58 | 0 | 3,250 | -0.2 | |
| 06/05/2014 |
7.62
|
1,567,890 | 7.74 | 7.80 | 7.39 | 290 | 1,170 | -0.1 | |
| 05/05/2014 |
7.74
|
1,120,840 | 8.03 | 8.09 | 7.74 | 31,981 | 27,831 | 0.3 | |
| 29/04/2014 |
8.03
|
496,380 | 8.03 | 8.03 | 7.92 | 4,750 | 0 | 0.3 | |