| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
1.90 | 3.54% | 1,298,600 | -219,200 | -11.9 |
53.70
56.70
56.10
|
|
2 tháng
(2026-01-16) |
1.40 | 2.58% | 2,180,300 | -110,100 | -6.0 |
53.40
56.70
56.10
|
|
3 tháng
(2025-12-17) |
6 | 12.10% | 3,350,700 | 183,200 | 9.2 |
49.50
56.70
56.10
|
|
6 tháng
(2025-09-18) |
2.50 | 4.71% | 6,831,600 | -395,600 | -18.3 |
46.10
56.70
56.10
|
|
12 tháng
(2025-03-24) |
8.06 | 16.95% | 29,944,800 | 2,925,747 | 111.6 |
38.38
56.70
56.10
|
|
24 tháng
(2024-03-27) |
25.36 | 83.88% | 62,740,700 | 2,801,920 | 97.9 |
28.68
56.70
56.10
|
|
36 tháng
(2023-04-03) |
35.98 | 183.42% | 67,681,600 | 2,709,647 | 92.5 |
19.62
56.70
56.10
|
|
60 tháng
(2021-04-12) |
26.49 | 90.99% | 73,539,100 | 2,449,208 | 72.2 |
19.28
56.70
56.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/12/2014 |
7.70
|
5,780 | 7.43 | 7.70 | 7.43 | 460 | 0 | 0.0 | |
| 19/12/2014 |
7.43
|
1,930 | 7.70 | 7.72 | 7.43 | 1,270 | 0 | 0.1 | |
| 18/12/2014 |
7.70
|
7,190 | 7.43 | 7.70 | 7.43 | 5,430 | 100 | 0.2 | |
| 17/12/2014 |
7.43
|
14,210 | 7.39 | 7.43 | 7.20 | 100 | 1,100 | -0.0 | |
| 16/12/2014 |
7.39
|
13,950 | 7.85 | 7.85 | 7.39 | 0 | 0 | 0 | |
| 15/12/2014 |
7.85
|
1,000 | 7.81 | 7.85 | 7.81 | 0 | 0 | 0 | |
| 12/12/2014 |
7.81
|
3,720 | 7.76 | 7.87 | 7.70 | 0 | 0 | 0 | |
| 11/12/2014 |
7.76
|
1,300 | 7.93 | 7.93 | 7.76 | 350 | 0 | 0.0 | |
| 10/12/2014 |
7.93
|
7,810 | 7.95 | 7.95 | 7.72 | 1,600 | 0 | 0.1 | |
| 09/12/2014 |
7.95
|
7,440 | 8.14 | 8.14 | 7.95 | 0 | 0 | 0 | |
| 08/12/2014 |
8.14
|
7,880 | 8.16 | 8.16 | 7.99 | 4,000 | 0 | 0.2 | |
| 05/12/2014 |
8.16
|
15,220 | 8.10 | 8.20 | 8.00 | 3,000 | 0 | 0.1 | |
| 04/12/2014 |
8.10
|
1,670 | 8.18 | 8.18 | 8.04 | 0 | 0 | 0 | |
| 03/12/2014 |
8.18
|
540 | 8.18 | 8.18 | 8.14 | 0 | 0 | 0 | |
| 02/12/2014 |
8.18
|
7,060 | 8.21 | 8.21 | 8.18 | 0 | 0 | 0 | |
| 01/12/2014 |
8.21
|
24,140 | 8.16 | 8.33 | 8.18 | 0 | 0 | 0 | |
| 28/11/2014 |
8.16
|
8,870 | 8.18 | 8.18 | 8.04 | 5,690 | 0 | 0.2 | |
| 27/11/2014 |
8.18
|
11,900 | 8.20 | 8.20 | 8.04 | 0 | 0 | 0 | |
| 26/11/2014 |
8.20
|
21,350 | 8.25 | 8.25 | 8.12 | 6,000 | 0 | 0.3 | |
| 25/11/2014 |
8.25
|
13,760 | 8.23 | 8.27 | 8.04 | 9,330 | 0 | 0.4 | |
| 24/11/2014 |
8.23
|
29,190 | 8.04 | 8.23 | 8.04 | 5,120 | 0 | 0.2 | |
| 21/11/2014 |
8.04
|
49,240 | 8.20 | 8.23 | 8.04 | 18,230 | 1,000 | 0.7 | |
| 20/11/2014 |
8.20
|
41,100 | 8.00 | 8.27 | 7.95 | 0 | 10 | -0.0 | |
| 19/11/2014 |
8.00
|
19,780 | 8.29 | 8.31 | 8.00 | 2,100 | 0 | 0.1 | |
| 18/11/2014 |
8.29
|
52,950 | 8.00 | 8.33 | 8.04 | 6,000 | 100 | 0.3 | |
| 17/11/2014 |
8.00
|
65,660 | 7.72 | 8.00 | 7.62 | 7,000 | 200 | 0.3 | |
| 14/11/2014 |
7.72
|
38,070 | 7.60 | 7.72 | 7.53 | 7,000 | 0 | 0.3 | |
| 13/11/2014 |
7.60
|
23,850 | 7.55 | 7.60 | 7.53 | 8,060 | 3,600 | 0.2 | |
| 12/11/2014 |
7.55
|
23,240 | 7.53 | 7.55 | 7.53 | 4,000 | 0 | 0.2 | |
| 11/11/2014 |
7.53
|
10,380 | 7.57 | 7.60 | 7.49 | 10 | 0 | 0.0 | |
| 10/11/2014 |
7.57
|
5,690 | 7.53 | 7.60 | 7.51 | 2,000 | 0 | 0.1 | |
| 07/11/2014 |
7.53
|
10,590 | 7.57 | 7.60 | 7.53 | 280 | 0 | 0.0 | |
| 06/11/2014 |
7.57
|
21,100 | 7.53 | 7.59 | 7.49 | 18,000 | 0 | 0.7 | |
| 05/11/2014 |
7.53
|
17,900 | 7.49 | 7.53 | 7.47 | 14,550 | 0 | 0.6 | |
| 04/11/2014 |
7.49
|
6,800 | 7.51 | 7.53 | 7.47 | 0 | 0 | 0 | |
| 03/11/2014 |
7.51
|
15,640 | 7.43 | 7.53 | 7.41 | 0 | 0 | 0 | |
| 31/10/2014 |
7.43
|
8,220 | 7.11 | 7.43 | 7.11 | 5,360 | 0 | 0.2 | |
| 30/10/2014 |
7.11
|
14,320 | 7.17 | 7.24 | 7.11 | 200 | 10 | 0.0 | |
| 29/10/2014 |
7.17
|
8,590 | 7.17 | 7.17 | 7.15 | 50 | 0 | 0.0 | |
| 28/10/2014 |
7.17
|
6,540 | 7.17 | 7.17 | 7.01 | 0 | 150 | -0.0 | |
| 27/10/2014 |
7.17
|
20,180 | 7.24 | 7.26 | 7.17 | 0 | 0 | 0 | |
| 24/10/2014 |
7.24
|
3,640 | 7.24 | 7.24 | 7.13 | 50 | 0 | 0.0 | |
| 23/10/2014 |
7.24
|
3,580 | 7.28 | 7.28 | 7.13 | 0 | 0 | 0 | |
| 22/10/2014 |
7.28
|
23,150 | 7.22 | 7.32 | 7.09 | 190 | 21,660 | -0.8 | |
| 21/10/2014 |
7.22
|
26,850 | 7.26 | 7.30 | 7.15 | 2,300 | 23,860 | -0.8 | |
| 20/10/2014 |
7.26
|
26,170 | 7.22 | 7.28 | 7.20 | 3,050 | 16,070 | -0.5 | |
| 17/10/2014 |
7.22
|
42,470 | 7.19 | 7.26 | 7.17 | 7,050 | 15,160 | -0.3 | |
| 16/10/2014 |
7.19
|
20,210 | 7.24 | 7.26 | 7.19 | 500 | 5,570 | -0.2 | |
| 15/10/2014 |
7.24
|
13,410 | 7.24 | 7.39 | 7.20 | 50 | 0 | 0.0 | |
| 14/10/2014 |
7.24
|
74,230 | 7.32 | 7.34 | 7.24 | 300 | 36,380 | -1.4 | |
| 13/10/2014 |
7.32
|
33,820 | 7.45 | 7.45 | 7.32 | 0 | 30,000 | -1.2 | |
| 10/10/2014 |
7.45
|
28,490 | 7.68 | 7.68 | 7.43 | 0 | 20,000 | -0.8 | |
| 09/10/2014 |
7.68
|
15,970 | 7.49 | 7.68 | 7.43 | 50 | 30 | 0.0 | |
| 08/10/2014 |
7.49
|
33,650 | 7.68 | 7.68 | 7.43 | 100 | 20,000 | -0.8 | |
| 07/10/2014 |
7.68
|
2,740 | 7.59 | 7.68 | 7.57 | 250 | 50 | 0.0 | |
| 06/10/2014 |
7.59
|
21,270 | 7.72 | 7.72 | 7.59 | 0 | 0 | 0 | |
| 03/10/2014 |
7.72
|
28,390 | 7.99 | 7.99 | 7.60 | 50 | 110 | -0.0 | |
| 02/10/2014 |
7.99
|
27,110 | 7.99 | 8.02 | 7.97 | 0 | 9,360 | -0.4 | |
| 01/10/2014 |
7.99
|
2,670 | 8.10 | 8.39 | 7.97 | 500 | 220 | 0.0 | |
| 30/09/2014 |
8.10
|
33,480 | 7.60 | 8.12 | 7.09 | 10 | 15,200 | -0.6 | |
| 29/09/2014 |
7.60
|
19,090 | 7.78 | 7.78 | 7.60 | 1,000 | 14,000 | -0.5 | |
| 26/09/2014 |
7.78
|
25,670 | 7.43 | 7.87 | 7.43 | 0 | 11,500 | -0.5 | |
| 25/09/2014 |
7.43
|
41,810 | 7.57 | 7.57 | 7.32 | 7,060 | 20,410 | -0.5 | |
| 24/09/2014 |
7.57
|
22,550 | 7.80 | 7.80 | 7.57 | 100 | 8,630 | -0.3 | |
| 23/09/2014 |
7.80
|
8,020 | 7.89 | 7.95 | 7.80 | 0 | 1,370 | -0.1 | |
| 22/09/2014 |
7.89
|
8,150 | 8.10 | 8.10 | 7.87 | 270 | 1,960 | -0.1 | |
| 19/09/2014 |
8.10
|
4,490 | 8.06 | 8.10 | 8.00 | 2,550 | 500 | 0.1 | |
| 18/09/2014 |
8.06
|
4,510 | 8.00 | 8.06 | 7.93 | 0 | 0 | 0 | |
| 17/09/2014 |
8.00
|
19,930 | 8.18 | 8.20 | 8.00 | 50 | 0 | 0.0 | |
| 16/09/2014 |
8.18
|
7,810 | 8.20 | 8.20 | 8.08 | 500 | 0 | 0.0 | |
| 15/09/2014 |
8.20
|
12,670 | 8.29 | 8.29 | 8.20 | 4,600 | 0 | 0.2 | |
| 12/09/2014 |
8.29
|
51,920 | 8.29 | 8.31 | 8.27 | 43,570 | 30,000 | 0.6 | |
| 11/09/2014 |
8.29
|
4,960 | 8.35 | 8.42 | 8.23 | 1,170 | 10 | 0.1 | |
| 10/09/2014 |
8.35
|
3,110 | 8.29 | 8.35 | 8.20 | 1,730 | 0 | 0.1 | |
| 09/09/2014 |
8.29
|
29,550 | 8.33 | 8.58 | 8.20 | 600 | 7,640 | -0.3 | |
| 08/09/2014 |
8.33
|
11,640 | 8.42 | 8.42 | 8.33 | 20 | 0 | 0.0 | |
| 05/09/2014 |
8.42
|
20,590 | 8.42 | 8.44 | 8.35 | 380 | 7,850 | -0.3 | |
| 04/09/2014 |
8.42
|
45,850 | 8.54 | 8.54 | 8.39 | 20 | 24,420 | -1.1 | |
| 03/09/2014 |
8.54
|
55,430 | 8.73 | 8.73 | 8.54 | 0 | 15,360 | -0.7 | |
| 29/08/2014 |
8.73
|
30,870 | 8.81 | 8.81 | 8.73 | 0 | 0 | 0 | |
| 28/08/2014 |
8.81
|
28,100 | 8.84 | 8.86 | 8.81 | 10 | 400 | -0.0 | |
| 27/08/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50) | |||||||||
| 27/08/2014 |
8.84
|
76,270 | 8.45 | 9.03 | 8.82 | 0 | 0 | 0 | |
| 26/08/2014 |
8.45
|
99,660 | 8.51 | 8.58 | 8.39 | 1,150 | 10 | 0.1 | |
| 25/08/2014 |
8.51
|
100,290 | 8.58 | 8.58 | 8.39 | 0 | 0 | 0 | |
| 22/08/2014 |
8.58
|
48,160 | 8.51 | 8.58 | 8.45 | 550 | 10 | 0.0 | |
| 21/08/2014 |
8.51
|
72,400 | 8.51 | 8.58 | 8.39 | 0 | 0 | 0 | |
| 20/08/2014 |
8.51
|
44,250 | 8.20 | 8.58 | 8.13 | 13,100 | 1,150 | 0.8 | |
| 19/08/2014 |
8.20
|
71,840 | 8.58 | 8.58 | 8.20 | 0 | 0 | 0 | |
| 18/08/2014 |
8.58
|
64,410 | 8.77 | 8.77 | 8.51 | 0 | 550 | -0.0 | |
| 15/08/2014 |
8.77
|
25,770 | 8.83 | 8.83 | 8.70 | 0 | 0 | 0 | |
| 14/08/2014 |
8.83
|
125,140 | 8.58 | 8.89 | 8.64 | 0 | 13,100 | -0.9 | |
| 13/08/2014 |
8.58
|
26,950 | 8.45 | 8.58 | 8.51 | 700 | 0 | 0.0 | |
| 12/08/2014 |
8.45
|
18,350 | 8.51 | 8.58 | 8.45 | 300 | 0 | 0.0 | |
| 11/08/2014 |
8.51
|
24,220 | 8.39 | 8.51 | 8.45 | 0 | 0 | 0 | |
| 08/08/2014 |
8.39
|
17,300 | 8.51 | 8.64 | 8.39 | 0 | 0 | 0 | |
| 07/08/2014 |
8.51
|
41,880 | 8.39 | 8.58 | 8.26 | 0 | 700 | -0.0 | |
| 06/08/2014 |
8.39
|
48,700 | 8.51 | 8.51 | 8.39 | 600 | 300 | 0.0 | |
| 05/08/2014 |
8.51
|
67,780 | 8.51 | 8.51 | 8.39 | 0 | 0 | 0 | |
| 04/08/2014 |
8.51
|
56,620 | 8.51 | 8.58 | 8.39 | 0 | 0 | 0 | |
| 01/08/2014 |
8.51
|
109,750 | 8.26 | 8.64 | 8.26 | 80 | 0 | 0.0 | |