| 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) |
3 | 5.92% | 1,158,300 | 342,000 | 18.0 |
50.70
54.50
53.80
|
|
2 tháng
(2025-12-01) |
4.40 | 8.92% | 2,498,300 | 505,300 | 26.3 |
48.55
54.50
53.80
|
|
3 tháng
(2025-10-30) |
5.15 | 10.61% | 4,019,500 | 38,700 | 4.2 |
46.10
54.50
53.80
|
|
6 tháng
(2025-08-01) |
1 | 1.90% | 10,694,800 | 1,671,400 | 94.4 |
46.10
55.40
53.80
|
|
12 tháng
(2025-02-03) |
9.73 | 22.12% | 37,566,400 | 3,284,198 | 130.0 |
38.38
55.40
53.80
|
|
24 tháng
(2024-02-15) |
25.69 | 91.69% | 61,825,700 | 2,986,007 | 107.8 |
27.97
55.40
53.80
|
|
36 tháng
(2023-02-13) |
29.95 | 126.11% | 66,122,300 | 2,807,560 | 97.9 |
19.62
55.40
53.80
|
|
60 tháng
(2021-02-23) |
28.99 | 117.35% | 75,104,100 | 2,642,008 | 82.7 |
19.28
55.40
53.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 31/07/2014 |
8.26
|
37,850 | 7.94 | 8.26 | 7.94 | 0 | 600 | -0.0 | |
| 30/07/2014 |
7.94
|
26,710 | 7.88 | 8.00 | 7.88 | 3,900 | 0 | 0.2 | |
| 29/07/2014 |
7.88
|
18,850 | 7.88 | 7.94 | 7.75 | 100 | 0 | 0.0 | |
| 28/07/2014 |
7.88
|
56,570 | 8.00 | 8.00 | 7.75 | 390 | 0 | 0.0 | |
| 25/07/2014 |
8.00
|
44,270 | 8.13 | 8.13 | 7.94 | 140 | 0 | 0.0 | |
| 24/07/2014 |
8.13
|
180,870 | 7.62 | 8.13 | 7.62 | 530 | 0 | 0.0 | |
| 23/07/2014 |
7.62
|
33,680 | 7.75 | 7.81 | 7.56 | 1,290 | 0 | 0.1 | |
| 22/07/2014 |
7.75
|
130,990 | 7.43 | 7.81 | 7.43 | 790 | 4,170 | -0.2 | |
| 21/07/2014 |
7.43
|
44,600 | 7.24 | 7.56 | 7.24 | 0 | 440 | -0.0 | |
| 18/07/2014 |
7.24
|
28,580 | 7.12 | 7.24 | 7.05 | 0 | 530 | -0.0 | |
| 17/07/2014 |
7.12
|
9,730 | 7.12 | 7.12 | 7.05 | 0 | 1,290 | -0.1 | |
| 16/07/2014 |
7.12
|
23,600 | 6.92 | 7.12 | 6.92 | 430 | 700 | -0.0 | |
| 15/07/2014 |
6.92
|
14,080 | 6.99 | 7.05 | 6.92 | 100 | 20 | 0.0 | |
| 14/07/2014 |
6.99
|
300 | 6.99 | 7.05 | 6.99 | 100 | 0 | 0.0 | |
| 11/07/2014 |
6.99
|
1,990 | 6.92 | 6.99 | 6.86 | 0 | 70 | -0.0 | |
| 10/07/2014 |
6.92
|
9,980 | 6.99 | 6.99 | 6.92 | 0 | 430 | -0.0 | |
| 09/07/2014 |
6.99
|
4,960 | 7.05 | 7.12 | 6.92 | 330 | 100 | 0.0 | |
| 08/07/2014 |
7.05
|
17,990 | 7.05 | 7.05 | 6.86 | 0 | 100 | -0.0 | |
| 07/07/2014 |
7.05
|
38,160 | 7.18 | 7.18 | 6.99 | 200 | 0 | 0.0 | |
| 04/07/2014 |
7.18
|
9,050 | 7.31 | 7.31 | 7.12 | 0 | 0 | 0 | |
| 03/07/2014 |
7.31
|
9,540 | 7.43 | 7.43 | 7.24 | 0 | 330 | -0.0 | |
| 02/07/2014 |
7.43
|
37,830 | 6.99 | 7.43 | 6.86 | 22,540 | 0 | 1.3 | |
| 01/07/2014 |
6.99
|
17,520 | 6.86 | 6.99 | 6.80 | 0 | 200 | -0.0 | |
| 30/06/2014 |
6.86
|
40,480 | 6.80 | 6.86 | 6.73 | 0 | 0 | 0 | |
| 27/06/2014 |
6.80
|
37,200 | 6.86 | 6.86 | 6.73 | 0 | 0 | 0 | |
| 26/06/2014 |
6.86
|
49,160 | 6.80 | 6.86 | 6.73 | 0 | 12,490 | -0.7 | |
| 25/06/2014 |
6.80
|
26,150 | 6.73 | 6.80 | 6.73 | 0 | 0 | 0 | |
| 24/06/2014 |
6.73
|
33,230 | 6.67 | 6.80 | 6.67 | 200 | 6,240 | -0.3 | |
| 23/06/2014 |
6.67
|
2,240 | 6.67 | 6.73 | 6.61 | 0 | 0 | 0 | |