| 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) |
0.80 | 3.12% | 27,800 | -400 | -0.0 |
25.50
26.55
26.40
|
|
2 tháng
(2025-10-06) |
0.90 | 3.53% | 71,900 | -4,200 | -0.1 |
25.10
26.55
26.40
|
|
3 tháng
(2025-09-08) |
0.40 | 1.54% | 152,800 | -22,000 | -0.6 |
25.10
26.55
26.40
|
|
6 tháng
(2025-06-09) |
-0.94 | -3.43% | 383,900 | -254,600 | -6.6 |
25.07
28.06
26.40
|
|
12 tháng
(2024-12-10) |
-0.69 | -2.53% | 1,037,200 | -311,250 | -8.3 |
22.31
29.38
26.40
|
|
24 tháng
(2023-12-18) |
-0.04 | -0.13% | 2,774,400 | -20,659 | 2.2 |
22.31
31.96
26.40
|
|
36 tháng
(2022-12-21) |
3.70 | 16.29% | 4,636,200 | 172,268 | 8.0 |
22.31
31.96
26.40
|
|
60 tháng
(2020-12-31) |
12.79 | 93.99% | 12,197,690 | -2,154 | -10.0 |
13.44
39.29
26.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/09/2014 |
9.42
|
105,390 | 9.42 | 9.78 | 9.32 | 0 | 16,450 | -0.6 | |
| 19/09/2014 |
9.42
|
66,750 | 9.19 | 9.50 | 9.19 | 0 | 0 | 0 | |
| 18/09/2014 |
9.19
|
145,380 | 9.16 | 9.39 | 9.16 | 0 | 0 | 0 | |
| 17/09/2014 |
9.16
|
65,110 | 9.29 | 9.34 | 9.16 | 0 | 0 | 0 | |
| 16/09/2014 |
9.29
|
47,930 | 9.32 | 9.42 | 9.16 | 0 | 0 | 0 | |
| 15/09/2014 |
9.32
|
68,160 | 9.52 | 9.60 | 9.24 | 0 | 0 | 0 | |
| 12/09/2014 |
9.52
|
96,400 | 9.32 | 9.57 | 9.32 | 100 | 0 | 0.0 | |
| 11/09/2014 |
9.32
|
27,970 | 9.47 | 9.55 | 9.16 | 0 | 1,930 | -0.1 | |
| 10/09/2014 |
9.47
|
107,660 | 9.27 | 9.67 | 9.16 | 0 | 0 | 0 | |
| 09/09/2014 |
9.27
|
313,960 | 9.95 | 9.95 | 9.27 | 0 | 10 | -0.0 | |
| 08/09/2014 |
9.95
|
263,870 | 9.52 | 10.18 | 9.93 | 0 | 57,960 | -2.3 | |
| 05/09/2014 |
9.52
|
498,910 | 8.91 | 9.52 | 9.42 | 5,500 | 500 | 0.2 | |
| 04/09/2014 |
8.91
|
179,930 | 9.04 | 9.04 | 8.66 | 1,000 | 1,500 | -0.0 | |
| 03/09/2014 |
9.04
|
60,510 | 9.16 | 9.65 | 9.04 | 0 | 5,000 | -0.2 | |
| 29/08/2014 |
9.16
|
701,860 | 8.58 | 9.16 | 9.14 | 0 | 0 | 0 | |
| 28/08/2014 |
8.58
|
574,310 | 8.02 | 8.58 | 8.04 | 0 | 0 | 0 | |
| 27/08/2014 |
8.02
|
160,920 | 7.51 | 8.02 | 7.97 | 0 | 0 | 0 | |
| 26/08/2014 |
7.51
|
12,150 | 7.76 | 7.76 | 7.36 | 220 | 0 | 0.0 | |
| 25/08/2014 |
7.76
|
18,450 | 7.82 | 7.84 | 7.38 | 1,100 | 0 | 0.0 | |
| 22/08/2014 |
7.82
|
3,120 | 7.79 | 7.89 | 7.76 | 80 | 0 | 0.0 | |
| 21/08/2014 |
7.79
|
7,270 | 8.12 | 8.15 | 7.76 | 20 | 0 | 0.0 | |
| 20/08/2014 |
8.12
|
11,530 | 8.22 | 8.22 | 7.69 | 0 | 0 | 0 | |
| 19/08/2014 |
8.22
|
1,020 | 7.82 | 8.35 | 7.69 | 10 | 0 | 0.0 | |
| 18/08/2014 |
7.82
|
45,640 | 8.40 | 8.40 | 7.82 | 3,200 | 0 | 0.1 | |
| 15/08/2014 |
8.40
|
22,830 | 8.66 | 8.66 | 8.17 | 3,200 | 0 | 0.1 | |
| 14/08/2014 |
8.66
|
10,290 | 8.66 | 8.78 | 8.17 | 0 | 0 | 0 | |
| 13/08/2014 |
8.66
|
182,830 | 8.10 | 8.66 | 8.40 | 0 | 0 | 0 | |
| 12/08/2014 |
8.10
|
24,160 | 7.59 | 8.10 | 7.51 | 0 | 0 | 0 | |
| 11/08/2014 |
7.59
|
270 | 7.20 | 7.59 | 7.20 | 220 | 0 | 0.0 | |
| 08/08/2014 |
7.20
|
850 | 7.33 | 7.38 | 7.13 | 200 | 0 | 0.0 | |
| 07/08/2014 |
7.33
|
750 | 7.18 | 7.33 | 7.13 | 0 | 0 | 0 | |
| 06/08/2014 |
7.18
|
100 | 7.51 | 7.51 | 7.18 | 0 | 0 | 0 | |
| 05/08/2014 |
7.51
|
320 | 7.48 | 7.51 | 7.26 | 220 | 0 | 0.0 | |
| 04/08/2014 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 01/08/2014 |
7.48
|
800 | 7.48 | 7.48 | 7.26 | 110 | 0 | 0.0 | |
| 31/07/2014 |
7.48
|
200 | 7.13 | 7.48 | 7.15 | 20 | 0 | 0.0 | |
| 30/07/2014 |
7.13
|
310 | 7.41 | 7.64 | 7.13 | 180 | 0 | 0.0 | |
| 29/07/2014 |
7.41
|
230 | 6.98 | 7.43 | 7.26 | 120 | 0 | 0.0 | |
| 28/07/2014 |
6.98
|
4,870 | 7.48 | 7.66 | 6.98 | 4,400 | 0 | 0.1 | |
| 25/07/2014 |
7.48
|
650 | 7.26 | 7.64 | 7.28 | 540 | 0 | 0.0 | |
| 24/07/2014 |
7.26
|
2,610 | 7.69 | 7.69 | 7.26 | 0 | 0 | 0 | |
| 23/07/2014 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 22/07/2014 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 21/07/2014 |
7.69
|
20 | 7.51 | 7.69 | 7.69 | 20 | 0 | 0.0 | |
| 18/07/2014 |
7.51
|
3,500 | 7.51 | 7.51 | 7.51 | 3,500 | 0 | 0.1 | |
| 17/07/2014 |
7.51
|
3,790 | 7.84 | 7.84 | 7.51 | 3,760 | 0 | 0.1 | |
| 16/07/2014 |
7.84
|
1,960 | 7.87 | 7.87 | 7.51 | 1,820 | 0 | 0.1 | |
| 15/07/2014 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 14/07/2014 |
7.87
|
20 | 7.51 | 7.87 | 7.87 | 20 | 0 | 0.0 | |
| 11/07/2014 |
7.51
|
190 | 7.54 | 7.54 | 7.31 | 0 | 0 | 0 | |
| 10/07/2014 |
7.54
|
4,710 | 7.38 | 7.64 | 7.31 | 4,710 | 0 | 0.1 | |
| 09/07/2014 |
7.38
|
5,750 | 7.59 | 7.59 | 7.31 | 5,620 | 0 | 0.2 | |
| 08/07/2014 |
7.59
|
1,800 | 7.61 | 7.61 | 7.31 | 1,550 | 0 | 0.0 | |
| 07/07/2014 |
7.61
|
700 | 7.64 | 7.64 | 7.61 | 0 | 0 | 0 | |
| 04/07/2014 |
7.64
|
100 | 7.33 | 7.64 | 7.64 | 100 | 0 | 0.0 | |
| 03/07/2014 |
7.33
|
6,220 | 7.59 | 7.59 | 7.31 | 3,750 | 0 | 0.1 | |
| 02/07/2014 |
7.59
|
1,500 | 7.51 | 7.64 | 7.51 | 1,500 | 0 | 0.0 | |
| 01/07/2014 |
7.51
|
100 | 7.69 | 7.69 | 7.18 | 80 | 0 | 0.0 | |
| 30/06/2014 |
7.69
|
6,900 | 7.71 | 7.71 | 7.18 | 4,200 | 0 | 0.1 | |
| 27/06/2014 |
7.71
|
160 | 7.59 | 7.71 | 7.64 | 160 | 0 | 0.0 | |
| 26/06/2014 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 25/06/2014 |
7.59
|
750 | 7.64 | 7.64 | 7.18 | 750 | 0 | 0.0 | |
| 24/06/2014 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 23/06/2014 |
7.64
|
320 | 7.69 | 7.69 | 7.64 | 320 | 0 | 0.0 | |
| 20/06/2014 |
7.69
|
100 | 7.69 | 7.69 | 7.61 | 100 | 0 | 0.0 | |
| 19/06/2014 |
7.69
|
3,550 | 7.26 | 7.69 | 7.26 | 3,550 | 0 | 0.1 | |
| 18/06/2014 |
7.26
|
4,340 | 7.76 | 7.76 | 7.26 | 40 | 0 | 0.0 | |
| 17/06/2014 |
7.76
|
60 | 7.76 | 7.76 | 7.74 | 40 | 0 | 0.0 | |
| 16/06/2014 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 13/06/2014 |
7.76
|
1,300 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 12/06/2014 |
7.76
|
390 | 7.61 | 7.76 | 7.15 | 350 | 0 | 0.0 | |
| 11/06/2014 |
7.61
|
20 | 7.26 | 7.61 | 7.61 | 0 | 0 | 0 | |
| 10/06/2014 |
7.26
|
60 | 7.26 | 7.71 | 6.87 | 20 | 0 | 0.0 | |
| 09/06/2014 |
7.26
|
50 | 7.76 | 7.76 | 7.26 | 10 | 0 | 0.0 | |
| 06/06/2014 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 05/06/2014 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 04/06/2014 |
7.76
|
1,590 | 7.61 | 7.79 | 7.61 | 1,430 | 0 | 0.0 | |
| 03/06/2014 |
7.61
|
1,690 | 7.56 | 7.61 | 7.51 | 200 | 0 | 0.0 | |
| 02/06/2014 |
7.56
|
770 | 7.59 | 7.59 | 7.13 | 220 | 0 | 0.0 | |
| 30/05/2014 |
7.59
|
12,690 | 7.59 | 7.71 | 7.10 | 1,790 | 0 | 0.1 | |
| 29/05/2014 |
7.59
|
260 | 7.31 | 7.59 | 7.51 | 250 | 0 | 0.0 | |
| 28/05/2014 |
7.31
|
3,990 | 7.79 | 7.79 | 7.26 | 470 | 0 | 0.0 | |
| 27/05/2014 |
7.79
|
3,530 | 7.36 | 7.87 | 7.00 | 1,200 | 0 | 0.0 | |
| 26/05/2014: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 26/05/2014 |
7.36
|
3,020 | 6.98 | 7.36 | 7.13 | 10 | 0 | 0.0 | |
| 23/05/2014 |
6.98
|
96,320 | 7.48 | 7.48 | 6.98 | 4,520 | 0 | 0.1 | |
| 22/05/2014 |
7.48
|
13,080 | 8.04 | 8.04 | 7.48 | 10 | 0 | 0.0 | |
| 21/05/2014 |
8.04
|
2,080 | 7.75 | 8.09 | 7.22 | 70 | 0 | 0.0 | |
| 20/05/2014 |
7.75
|
3,920 | 8.21 | 8.62 | 7.75 | 50 | 0 | 0.0 | |
| 19/05/2014 |
8.21
|
190 | 8.42 | 8.42 | 8.21 | 150 | 0 | 0.0 | |
| 16/05/2014 |
8.42
|
8,580 | 8.42 | 8.42 | 7.84 | 70 | 0 | 0.0 | |
| 15/05/2014 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 14/05/2014 |
8.42
|
13,990 | 8.04 | 8.45 | 7.48 | 1,850 | 0 | 0.1 | |
| 13/05/2014 |
8.04
|
1,940 | 8.64 | 8.64 | 8.04 | 920 | 570 | 0.0 | |
| 12/05/2014 |
8.64
|
250 | 8.69 | 8.69 | 8.64 | 150 | 0 | 0.0 | |
| 09/05/2014 |
8.69
|
830 | 8.21 | 8.69 | 8.33 | 800 | 0 | 0.0 | |
| 08/05/2014 |
8.21
|
9,050 | 8.21 | 8.21 | 7.65 | 2,830 | 0 | 0.1 | |
| 07/05/2014 |
8.21
|
12,690 | 8.57 | 8.66 | 7.99 | 20 | 8,500 | -0.3 | |
| 06/05/2014 |
8.57
|
200 | 8.42 | 8.57 | 8.42 | 200 | 0 | 0.0 | |
| 05/05/2014 |
8.42
|
790 | 8.11 | 8.42 | 7.55 | 210 | 0 | 0.0 | |
| 29/04/2014 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |