| 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) |
2.10 | 8.43% | 114,100 | -23,900 | -0.6 |
23.80
27.50
27
|
|
2 tháng
(2025-12-01) |
2.18 | 8.77% | 154,900 | -25,500 | -0.7 |
23.80
27.50
27
|
|
3 tháng
(2025-10-30) |
2.27 | 9.19% | 167,000 | -25,800 | -0.7 |
23.80
27.50
27
|
|
6 tháng
(2025-08-01) |
2.23 | 9% | 427,000 | -259,600 | -6.8 |
23.80
27.50
27
|
|
12 tháng
(2025-02-03) |
-0.42 | -1.52% | 1,046,300 | -327,250 | -8.7 |
21.47
28.27
27
|
|
24 tháng
(2024-02-15) |
0.87 | 3.33% | 2,673,600 | -46,459 | 1.5 |
21.47
30.75
27
|
|
36 tháng
(2023-02-13) |
0.27 | 1.01% | 4,444,500 | 110,991 | 5.5 |
21.47
30.75
27
|
|
60 tháng
(2021-02-23) |
10.54 | 64.04% | 11,394,300 | -4,764 | -9.9 |
15.15
37.80
27
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/11/2014 |
8.67
|
66,630 | 8.78 | 8.78 | 8.67 | 0 | 0 | 0 | |
| 10/11/2014 |
8.78
|
305,850 | 8.59 | 9.15 | 8.75 | 11,600 | 200 | 0.4 | |
| 07/11/2014 |
8.59
|
75,240 | 8.54 | 8.94 | 8.56 | 1,000 | 0 | 0.0 | |
| 06/11/2014 |
8.54
|
124,230 | 8.00 | 8.54 | 8.19 | 1,000 | 0 | 0.0 | |
| 05/11/2014 |
8.00
|
22,810 | 8.00 | 8.14 | 7.90 | 0 | 0 | 0 | |
| 04/11/2014 |
8.00
|
66,020 | 8.14 | 8.27 | 7.87 | 4,000 | 0 | 0.1 | |
| 03/11/2014 |
8.14
|
21,030 | 8.14 | 8.38 | 8.14 | 0 | 0 | 0 | |
| 31/10/2014 |
8.14
|
34,490 | 8.00 | 8.14 | 7.98 | 4,100 | 990 | 0.1 | |
| 30/10/2014 |
8.00
|
26,520 | 7.84 | 8.32 | 7.98 | 0 | 2,990 | -0.1 | |
| 29/10/2014 |
7.84
|
2,920 | 7.79 | 7.98 | 7.74 | 1,400 | 10 | 0.0 | |
| 28/10/2014 |
7.79
|
14,860 | 7.87 | 7.95 | 7.74 | 3,500 | 0 | 0.0 | |
| 27/10/2014 |
7.87
|
4,610 | 8.00 | 8.00 | 7.79 | 4,200 | 0 | 0.1 | |
| 24/10/2014 |
8.00
|
5,310 | 7.98 | 8.14 | 7.90 | 4,200 | 0 | 0.1 | |
| 23/10/2014 |
7.98
|
6,760 | 7.95 | 8.03 | 7.90 | 4,100 | 0 | 0.1 | |
| 22/10/2014 |
7.95
|
9,120 | 7.95 | 8.11 | 7.95 | 4,100 | 0 | 0.1 | |
| 21/10/2014 |
7.95
|
4,650 | 8.00 | 8.00 | 7.95 | 4,100 | 0 | 0.1 | |
| 20/10/2014 |
8.00
|
4,120 | 8.03 | 8.24 | 8.00 | 300 | 0 | 0.0 | |
| 17/10/2014 |
8.03
|
125,920 | 8.03 | 8.03 | 7.87 | 4,000 | 0 | 0.1 | |
| 16/10/2014 |
8.03
|
66,710 | 8.06 | 8.19 | 7.87 | 4,200 | 0 | 0.1 | |
| 15/10/2014 |
8.06
|
22,810 | 8.14 | 8.14 | 7.87 | 4,100 | 0 | 0.1 | |
| 14/10/2014 |
8.14
|
22,040 | 8.14 | 8.14 | 8.08 | 900 | 0 | 0.0 | |
| 13/10/2014 |
8.14
|
14,910 | 8.19 | 8.27 | 8.08 | 4,000 | 0 | 0.1 | |
| 10/10/2014 |
8.19
|
51,250 | 8.27 | 8.32 | 8.19 | 4,300 | 0 | 0.1 | |
| 09/10/2014 |
8.27
|
12,200 | 8.40 | 8.40 | 8.27 | 790 | 1,020 | -0.0 | |
| 08/10/2014 |
8.40
|
18,850 | 8.27 | 8.40 | 8.27 | 4,000 | 0 | 0.1 | |
| 07/10/2014 |
8.27
|
64,080 | 8.35 | 8.35 | 8.27 | 0 | 0 | 0 | |
| 06/10/2014 |
8.35
|
61,110 | 8.22 | 8.40 | 8.22 | 0 | 0 | 0 | |
| 03/10/2014 |
8.22
|
59,590 | 8.32 | 8.32 | 8.19 | 4,300 | 0 | 0.1 | |
| 02/10/2014 |
8.32
|
20,680 | 8.40 | 8.40 | 8.27 | 3,900 | 0 | 0.1 | |
| 01/10/2014 |
8.40
|
25,330 | 8.03 | 8.51 | 8.03 | 3,600 | 0 | 0.1 | |
| 30/09/2014 |
8.03
|
104,620 | 8.03 | 8.06 | 7.87 | 8,100 | 0 | 0.2 | |
| 29/09/2014 |
8.03
|
39,740 | 8.35 | 8.35 | 8.03 | 3,900 | 0 | 0.1 | |
| 26/09/2014 |
8.35
|
75,810 | 8.56 | 8.80 | 8.35 | 1,530 | 0 | 0.0 | |
| 25/09/2014 |
8.56
|
58,790 | 8.72 | 8.80 | 8.35 | 3,790 | 0 | 0.1 | |
| 24/09/2014: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
| 24/09/2014 |
8.72
|
59,940 | 8.96 | 8.96 | 8.56 | 0 | 0 | 0 | |
| 23/09/2014 |
8.96
|
56,930 | 9.06 | 9.14 | 8.94 | 100 | 0 | 0.0 | |
| 22/09/2014 |
9.06
|
105,390 | 9.06 | 9.41 | 8.96 | 0 | 16,450 | -0.6 | |
| 19/09/2014 |
9.06
|
66,750 | 8.84 | 9.14 | 8.84 | 0 | 0 | 0 | |
| 18/09/2014 |
8.84
|
145,380 | 8.82 | 9.04 | 8.82 | 0 | 0 | 0 | |
| 17/09/2014 |
8.82
|
65,110 | 8.94 | 8.99 | 8.82 | 0 | 0 | 0 | |
| 16/09/2014 |
8.94
|
47,930 | 8.96 | 9.06 | 8.82 | 0 | 0 | 0 | |
| 15/09/2014 |
8.96
|
68,160 | 9.16 | 9.23 | 8.89 | 0 | 0 | 0 | |
| 12/09/2014 |
9.16
|
96,400 | 8.96 | 9.21 | 8.96 | 100 | 0 | 0.0 | |
| 11/09/2014 |
8.96
|
27,970 | 9.11 | 9.18 | 8.82 | 0 | 1,930 | -0.1 | |
| 10/09/2014 |
9.11
|
107,660 | 8.92 | 9.31 | 8.82 | 0 | 0 | 0 | |
| 09/09/2014 |
8.92
|
313,960 | 9.58 | 9.58 | 8.92 | 0 | 10 | -0.0 | |
| 08/09/2014 |
9.58
|
263,870 | 9.16 | 9.80 | 9.55 | 0 | 57,960 | -2.3 | |
| 05/09/2014 |
9.16
|
498,910 | 8.57 | 9.16 | 9.06 | 5,500 | 500 | 0.2 | |
| 04/09/2014 |
8.57
|
179,930 | 8.69 | 8.69 | 8.33 | 1,000 | 1,500 | -0.0 | |
| 03/09/2014 |
8.69
|
60,510 | 8.82 | 9.28 | 8.69 | 0 | 5,000 | -0.2 | |
| 29/08/2014 |
8.82
|
701,860 | 8.25 | 8.82 | 8.79 | 0 | 0 | 0 | |
| 28/08/2014 |
8.25
|
574,310 | 7.72 | 8.25 | 7.74 | 0 | 0 | 0 | |
| 27/08/2014 |
7.72
|
160,920 | 7.23 | 7.72 | 7.67 | 0 | 0 | 0 | |
| 26/08/2014 |
7.23
|
12,150 | 7.47 | 7.47 | 7.08 | 220 | 0 | 0.0 | |
| 25/08/2014 |
7.47
|
18,450 | 7.52 | 7.54 | 7.10 | 1,100 | 0 | 0.0 | |
| 22/08/2014 |
7.52
|
3,120 | 7.49 | 7.59 | 7.47 | 80 | 0 | 0.0 | |
| 21/08/2014 |
7.49
|
7,270 | 7.81 | 7.84 | 7.47 | 20 | 0 | 0.0 | |
| 20/08/2014 |
7.81
|
11,530 | 7.91 | 7.91 | 7.40 | 0 | 0 | 0 | |
| 19/08/2014 |
7.91
|
1,020 | 7.52 | 8.03 | 7.40 | 10 | 0 | 0.0 | |
| 18/08/2014 |
7.52
|
45,640 | 8.08 | 8.08 | 7.52 | 3,200 | 0 | 0.1 | |
| 15/08/2014 |
8.08
|
22,830 | 8.33 | 8.33 | 7.86 | 3,200 | 0 | 0.1 | |
| 14/08/2014 |
8.33
|
10,290 | 8.33 | 8.45 | 7.86 | 0 | 0 | 0 | |
| 13/08/2014 |
8.33
|
182,830 | 7.79 | 8.33 | 8.08 | 0 | 0 | 0 | |
| 12/08/2014 |
7.79
|
24,160 | 7.30 | 7.79 | 7.23 | 0 | 0 | 0 | |
| 11/08/2014 |
7.30
|
270 | 6.93 | 7.30 | 6.93 | 220 | 0 | 0.0 | |
| 08/08/2014 |
6.93
|
850 | 7.05 | 7.10 | 6.86 | 200 | 0 | 0.0 | |
| 07/08/2014 |
7.05
|
750 | 6.91 | 7.05 | 6.86 | 0 | 0 | 0 | |
| 06/08/2014 |
6.91
|
100 | 7.23 | 7.23 | 6.91 | 0 | 0 | 0 | |
| 05/08/2014 |
7.23
|
320 | 7.20 | 7.23 | 6.98 | 220 | 0 | 0.0 | |
| 04/08/2014 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 01/08/2014 |
7.20
|
800 | 7.20 | 7.20 | 6.98 | 110 | 0 | 0.0 | |
| 31/07/2014 |
7.20
|
200 | 6.86 | 7.20 | 6.88 | 20 | 0 | 0.0 | |
| 30/07/2014 |
6.86
|
310 | 7.13 | 7.35 | 6.86 | 180 | 0 | 0.0 | |
| 29/07/2014 |
7.13
|
230 | 6.71 | 7.15 | 6.98 | 120 | 0 | 0.0 | |
| 28/07/2014 |
6.71
|
4,870 | 7.20 | 7.37 | 6.71 | 4,400 | 0 | 0.1 | |
| 25/07/2014 |
7.20
|
650 | 6.98 | 7.35 | 7.00 | 540 | 0 | 0.0 | |
| 24/07/2014 |
6.98
|
2,610 | 7.40 | 7.40 | 6.98 | 0 | 0 | 0 | |
| 23/07/2014 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 22/07/2014 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 21/07/2014 |
7.40
|
20 | 7.23 | 7.40 | 7.40 | 20 | 0 | 0.0 | |
| 18/07/2014 |
7.23
|
3,500 | 7.23 | 7.23 | 7.23 | 3,500 | 0 | 0.1 | |
| 17/07/2014 |
7.23
|
3,790 | 7.54 | 7.54 | 7.23 | 3,760 | 0 | 0.1 | |
| 16/07/2014 |
7.54
|
1,960 | 7.57 | 7.57 | 7.23 | 1,820 | 0 | 0.1 | |
| 15/07/2014 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 14/07/2014 |
7.57
|
20 | 7.23 | 7.57 | 7.57 | 20 | 0 | 0.0 | |
| 11/07/2014 |
7.23
|
190 | 7.25 | 7.25 | 7.03 | 0 | 0 | 0 | |
| 10/07/2014 |
7.25
|
4,710 | 7.10 | 7.35 | 7.03 | 4,710 | 0 | 0.1 | |
| 09/07/2014 |
7.10
|
5,750 | 7.30 | 7.30 | 7.03 | 5,620 | 0 | 0.2 | |
| 08/07/2014 |
7.30
|
1,800 | 7.32 | 7.32 | 7.03 | 1,550 | 0 | 0.0 | |
| 07/07/2014 |
7.32
|
700 | 7.35 | 7.35 | 7.32 | 0 | 0 | 0 | |
| 04/07/2014 |
7.35
|
100 | 7.05 | 7.35 | 7.35 | 100 | 0 | 0.0 | |
| 03/07/2014 |
7.05
|
6,220 | 7.30 | 7.30 | 7.03 | 3,750 | 0 | 0.1 | |
| 02/07/2014 |
7.30
|
1,500 | 7.23 | 7.35 | 7.23 | 1,500 | 0 | 0.0 | |
| 01/07/2014 |
7.23
|
100 | 7.40 | 7.40 | 6.91 | 80 | 0 | 0.0 | |
| 30/06/2014 |
7.40
|
6,900 | 7.42 | 7.42 | 6.91 | 4,200 | 0 | 0.1 | |
| 27/06/2014 |
7.42
|
160 | 7.30 | 7.42 | 7.35 | 160 | 0 | 0.0 | |
| 26/06/2014 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 25/06/2014 |
7.30
|
750 | 7.35 | 7.35 | 6.91 | 750 | 0 | 0.0 | |
| 24/06/2014 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 23/06/2014 |
7.35
|
320 | 7.40 | 7.40 | 7.35 | 320 | 0 | 0.0 | |