| 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) |
0.50 | 4.42% | 260,200 | 7,300 | 0.1 |
11.20
11.80
11.60
|
|
2 tháng
(2025-12-01) |
0.40 | 3.51% | 459,800 | 11,600 | 0.1 |
11.20
11.80
11.60
|
|
3 tháng
(2025-10-30) |
0 | 0% | 1,076,300 | -442,600 | -5.0 |
11.20
11.80
11.60
|
|
6 tháng
(2025-08-01) |
-0.30 | -2.48% | 2,084,900 | -414,200 | -4.7 |
11.20
13
11.60
|
|
12 tháng
(2025-02-03) |
0.58 | 5.14% | 5,749,501 | -467,200 | -5.4 |
11.20
13
11.60
|
|
24 tháng
(2024-02-15) |
4.01 | 51.45% | 16,019,714 | -166,960 | -2.3 |
7.70
13
11.60
|
|
36 tháng
(2023-02-13) |
5.40 | 84.37% | 25,466,110 | -223,472 | -2.8 |
6.21
13
11.60
|
|
60 tháng
(2021-02-23) |
5.12 | 76.69% | 118,395,241 | -958,374 | -9.7 |
5.01
19.01
11.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/11/2014 |
9.11
|
461,930 | 8.94 | 9.35 | 9.00 | 23,900 | 5,000 | 0.3 | |
| 12/11/2014 |
8.94
|
134,000 | 8.88 | 8.94 | 8.76 | 36,900 | 0 | 0.6 | |
| 11/11/2014 |
8.88
|
104,050 | 8.88 | 8.94 | 8.70 | 0 | 0 | 0 | |
| 10/11/2014 |
8.88
|
261,200 | 8.82 | 9.05 | 8.76 | 0 | 0 | 0 | |
| 07/11/2014 |
8.82
|
54,850 | 8.82 | 8.88 | 8.70 | 0 | 0 | 0 | |
| 06/11/2014 |
8.82
|
79,400 | 8.76 | 8.94 | 8.70 | 0 | 0 | 0 | |
| 05/11/2014 |
8.76
|
385,815 | 8.59 | 8.94 | 8.53 | 107,000 | 10,000 | 1.4 | |
| 04/11/2014 |
8.59
|
139,713 | 8.65 | 8.70 | 8.53 | 0 | 0 | 0 | |
| 03/11/2014 |
8.65
|
194,591 | 8.76 | 8.82 | 8.65 | 0 | 0 | 0 | |
| 31/10/2014 |
8.76
|
233,115 | 8.65 | 8.76 | 8.47 | 0 | 0 | 0 | |
| 30/10/2014 |
8.65
|
112,600 | 8.65 | 8.65 | 8.47 | 0 | 5,400 | -0.1 | |
| 29/10/2014 |
8.65
|
384,300 | 8.35 | 8.65 | 8.35 | 0 | 0 | 0 | |
| 28/10/2014 |
8.35
|
284,400 | 8.00 | 8.35 | 8.06 | 0 | 0 | 0 | |
| 27/10/2014 |
8.00
|
254,600 | 8.41 | 8.41 | 8.00 | 0 | 0 | 0 | |
| 24/10/2014 |
8.41
|
246,355 | 8.41 | 8.47 | 8.18 | 0 | 0 | 0 | |
| 23/10/2014 |
8.41
|
339,319 | 8.70 | 8.70 | 8.30 | 5,000 | 0 | 0.1 | |
| 22/10/2014 |
8.70
|
104,753 | 8.53 | 8.70 | 8.53 | 0 | 0 | 0 | |
| 21/10/2014 |
8.53
|
237,271 | 8.65 | 8.65 | 8.41 | 0 | 0 | 0 | |
| 20/10/2014 |
8.65
|
96,810 | 8.70 | 8.88 | 8.59 | 0 | 21,000 | -0.3 | |
| 17/10/2014 |
8.70
|
279,500 | 8.53 | 8.76 | 8.47 | 0 | 0 | 0 | |
| 16/10/2014 |
8.53
|
422,170 | 9.11 | 9.11 | 8.53 | 0 | 0 | 0 | |
| 15/10/2014 |
9.11
|
241,139 | 9.00 | 9.23 | 8.82 | 5,000 | 15,000 | -0.2 | |
| 14/10/2014 |
9.00
|
352,610 | 9.41 | 9.46 | 9.00 | 0 | 0 | 0 | |
| 13/10/2014 |
9.41
|
453,340 | 9.05 | 9.41 | 9.05 | 0 | 30,000 | -0.5 | |
| 10/10/2014 |
9.05
|
790,431 | 9.46 | 9.46 | 9.00 | 0 | 0 | 0 | |
| 09/10/2014 |
9.46
|
553,700 | 9.46 | 9.58 | 9.35 | 0 | 0 | 0 | |
| 08/10/2014 |
9.46
|
598,900 | 9.52 | 9.76 | 9.46 | 0 | 0 | 0 | |
| 07/10/2014 |
9.52
|
1,137,650 | 8.88 | 9.52 | 8.94 | 0 | 12,000 | -0.2 | |
| 06/10/2014 |
8.88
|
333,500 | 8.76 | 9.05 | 8.76 | 0 | 0 | 0 | |
| 03/10/2014 |
8.76
|
498,380 | 8.70 | 9.05 | 8.70 | 19,900 | 0 | 0.3 | |
| 02/10/2014 |
8.70
|
346,174 | 8.76 | 8.82 | 8.70 | 0 | 15,400 | -0.2 | |
| 01/10/2014 |
8.76
|
270,220 | 8.76 | 8.94 | 8.76 | 0 | 56,900 | -0.9 | |
| 30/09/2014 |
8.76
|
239,827 | 8.70 | 8.88 | 8.53 | 35,000 | 0 | 0.5 | |
| 29/09/2014 |
8.70
|
255,000 | 8.65 | 8.76 | 8.65 | 0 | 8,000 | -0.1 | |
| 26/09/2014 |
8.65
|
454,966 | 9.00 | 9.05 | 8.65 | 0 | 5,000 | -0.1 | |
| 25/09/2014 |
9.00
|
670,600 | 9.17 | 9.17 | 8.70 | 0 | 10,000 | -0.2 | |
| 24/09/2014 |
9.17
|
466,400 | 8.88 | 9.17 | 8.82 | 0 | 0 | 0 | |
| 23/09/2014 |
8.88
|
1,009,858 | 8.76 | 9.29 | 8.70 | 107,000 | 5,000 | 1.6 | |
| 22/09/2014 |
8.76
|
1,243,173 | 8.47 | 9.23 | 8.35 | 0 | 5,000 | -0.1 | |
| 19/09/2014 |
8.47
|
216,900 | 8.47 | 8.59 | 8.35 | 0 | 0 | 0 | |
| 18/09/2014 |
8.47
|
752,200 | 8.53 | 8.94 | 8.47 | 20,000 | 2,000 | 0.3 | |
| 17/09/2014 |
8.53
|
1,053,200 | 8.35 | 8.59 | 8.24 | 0 | 1,000 | -0.0 | |
| 16/09/2014 |
8.35
|
299,700 | 8.30 | 8.35 | 8.12 | 0 | 0 | 0 | |
| 15/09/2014 |
8.30
|
511,330 | 8.18 | 8.65 | 8.18 | 0 | 0 | 0 | |
| 12/09/2014 |
8.18
|
401,010 | 8.24 | 8.24 | 8.06 | 0 | 0 | 0 | |
| 11/09/2014 |
8.24
|
421,560 | 8.30 | 8.30 | 8.12 | 0 | 0 | 0 | |
| 10/09/2014 |
8.30
|
327,155 | 8.00 | 8.30 | 7.77 | 0 | 13 | -0.0 | |
| 09/09/2014 |
8.00
|
755,840 | 8.53 | 8.65 | 7.94 | 1,000 | 0 | 0.0 | |
| 08/09/2014 |
8.53
|
499,900 | 8.59 | 8.88 | 8.53 | 0 | 10,000 | -0.0 | |
| 05/09/2014 |
8.59
|
257,220 | 8.59 | 8.65 | 8.53 | 0 | 0 | 0 | |
| 04/09/2014 |
8.59
|
616,039 | 8.70 | 8.70 | 8.47 | 0 | 0 | 0 | |
| 03/09/2014 |
8.70
|
451,910 | 8.70 | 9.23 | 8.65 | 0 | 10 | -0.0 | |
| 29/08/2014 |
8.70
|
500,840 | 8.76 | 8.76 | 8.53 | 0 | 0 | 0 | |
| 28/08/2014 |
8.76
|
605,060 | 8.53 | 8.82 | 8.53 | 0 | 5,000 | -0.0 | |
| 27/08/2014 |
8.53
|
750,400 | 8.88 | 9.35 | 8.41 | 33,500 | 3,000 | 0.4 | |
| 26/08/2014 |
8.88
|
2,804,610 | 8.12 | 8.88 | 8.12 | 33,500 | 3,000 | 0.4 | |
| 25/08/2014 |
8.12
|
547,420 | 7.94 | 8.35 | 8.06 | 5,000 | 0 | 0 | |
| 22/08/2014 |
7.94
|
677,763 | 8.00 | 8.06 | 7.89 | 26,000 | 30 | 0.4 | |
| 21/08/2014 |
8.00
|
717,748 | 8.12 | 8.24 | 8.00 | 26,000 | 30 | 0.4 | |
| 20/08/2014 |
8.12
|
392,170 | 8.18 | 8.30 | 8.06 | 6,000 | 7,000 | -0.0 | |
| 19/08/2014 |
8.18
|
1,500,160 | 7.83 | 8.35 | 7.94 | 7,000 | 2,000 | 0.1 | |
| 18/08/2014 |
7.83
|
1,758,273 | 7.42 | 7.94 | 7.42 | 5,000 | 5,600 | -0.0 | |
| 15/08/2014 |
7.42
|
83,310 | 7.42 | 7.48 | 7.30 | 5,000 | 0 | 0.1 | |
| 14/08/2014 |
7.42
|
192,735 | 7.36 | 7.54 | 7.30 | 0 | 0 | 0 | |
| 13/08/2014 |
7.36
|
118,141 | 7.30 | 7.42 | 7.24 | 0 | 0 | 0 | |
| 12/08/2014 |
7.30
|
209,401 | 7.30 | 7.36 | 7.24 | 2,000 | 0 | 0.0 | |
| 11/08/2014 |
7.30
|
156,680 | 7.36 | 7.36 | 7.30 | 500 | 0 | 0.0 | |
| 08/08/2014 |
7.36
|
147,202 | 7.42 | 7.48 | 7.30 | 6,000 | 0 | 0.1 | |
| 07/08/2014 |
7.42
|
115,700 | 7.36 | 7.48 | 7.24 | 2,500 | 0 | 0.0 | |
| 06/08/2014 |
7.36
|
306,200 | 7.24 | 7.54 | 7.30 | 9,000 | 1,400 | 0.1 | |
| 05/08/2014 |
7.24
|
205,500 | 7.13 | 7.24 | 7.13 | 8,000 | 0 | 0.1 | |
| 04/08/2014 |
7.13
|
136,900 | 7.07 | 7.13 | 7.07 | 4,000 | 0 | 0.0 | |
| 01/08/2014 |
7.07
|
214,000 | 7.19 | 7.19 | 7.07 | 8,000 | 0 | 0.1 | |
| 31/07/2014 |
7.19
|
113,300 | 7.19 | 7.24 | 7.19 | 6,800 | 0 | 0.1 | |
| 30/07/2014 |
7.19
|
181,600 | 7.07 | 7.19 | 7.07 | 10,000 | 0 | 0.1 | |
| 29/07/2014 |
7.07
|
258,300 | 7.13 | 7.19 | 7.01 | 8,000 | 0 | 0.1 | |
| 28/07/2014 |
7.13
|
340,130 | 7.36 | 7.36 | 7.01 | 5,000 | 3,000 | 0.0 | |
| 25/07/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 25/07/2014 |
7.36
|
299,300 | 7.54 | 8.00 | 7.36 | 20,000 | 0 | 0.3 | |
| 24/07/2014 |
7.54
|
377,000 | 7.54 | 7.59 | 7.48 | 12,000 | 0 | 0.2 | |
| 23/07/2014 |
7.54
|
276,950 | 7.59 | 7.59 | 7.48 | 42,100 | 1,000 | 0.6 | |
| 22/07/2014 |
7.59
|
674,080 | 7.48 | 7.59 | 7.48 | 20,000 | 0 | 0.3 | |
| 21/07/2014 |
7.48
|
395,790 | 7.54 | 7.70 | 7.37 | 3,000 | 70 | 0.0 | |
| 18/07/2014 |
7.54
|
311,700 | 7.54 | 7.59 | 7.48 | 0 | 0 | 0 | |
| 17/07/2014 |
7.54
|
546,652 | 7.48 | 7.59 | 7.43 | 0 | 1,000 | -0.0 | |
| 16/07/2014 |
7.48
|
1,164,840 | 7.32 | 7.75 | 7.32 | 5,000 | 500 | 0.1 | |
| 15/07/2014 |
7.32
|
280,400 | 7.16 | 7.32 | 7.21 | 5,000 | 800 | 0.0 | |
| 14/07/2014 |
7.16
|
287,100 | 7.16 | 7.21 | 7.10 | 5,000 | 800 | 0.1 | |
| 11/07/2014 |
7.16
|
279,050 | 7.16 | 7.21 | 7.05 | 5,000 | 0 | 0.1 | |
| 10/07/2014 |
7.16
|
685,610 | 7.43 | 7.43 | 7.10 | 10,000 | 0 | 0.1 | |
| 09/07/2014 |
7.43
|
337,570 | 7.43 | 7.48 | 7.37 | 5,000 | 0 | 0.1 | |
| 08/07/2014 |
7.43
|
362,380 | 7.37 | 7.43 | 7.21 | 5,000 | 0 | 0.1 | |
| 07/07/2014 |
7.37
|
387,540 | 7.48 | 7.59 | 7.37 | 0 | 4,500 | -0.1 | |
| 04/07/2014 |
7.48
|
1,386,710 | 7.26 | 7.54 | 7.26 | 0 | 0 | 0 | |
| 03/07/2014 |
7.26
|
683,200 | 7.16 | 7.32 | 7.10 | 0 | 0 | 0 | |
| 02/07/2014 |
7.16
|
192,410 | 6.94 | 7.16 | 6.99 | 5,000 | 0 | 0.1 | |
| 01/07/2014 |
6.94
|
494,050 | 6.94 | 7.05 | 6.94 | 5,000 | 0 | 0.1 | |
| 30/06/2014 |
6.94
|
872,546 | 6.89 | 7.10 | 6.89 | 5,000 | 0 | 0.1 | |
| 27/06/2014 |
6.89
|
310,320 | 6.89 | 7.05 | 6.89 | 5,000 | 0 | 0.1 | |
| 26/06/2014 |
6.89
|
303,700 | 7.05 | 7.05 | 6.89 | 5,000 | 0 | 0.1 | |
| 25/06/2014 |
7.05
|
209,376 | 6.78 | 7.05 | 6.83 | 0 | 0 | 0 | |