| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
0.10 | 0.71% | 906,100 | -13,980 | 0 |
14
14.15
14
|
|
2 tháng
(2026-04-13) |
0.05 | 0.36% | 1,661,200 | -15,580 | 0 |
13.95
14.15
14
|
|
3 tháng
(2026-03-16) |
0.05 | 0.36% | 3,184,600 | 165,335 | 0.6 |
13.90
14.15
14
|
|
6 tháng
(2025-12-15) |
0.05 | 0.36% | 7,767,900 | -310,465 | -6.0 |
13.80
14.20
14
|
|
12 tháng
(2025-06-17) |
0.96 | 7.27% | 23,487,600 | -343,950 | -6.9 |
13.14
14.62
14
|
|
24 tháng
(2024-06-24) |
1.33 | 10.46% | 61,483,100 | -2,409,257 | -42.2 |
12.25
14.62
14
|
|
36 tháng
(2023-06-28) |
2.08 | 17.34% | 88,021,400 | -3,830,571 | -64.5 |
10.93
14.62
14
|
|
60 tháng
(2021-07-08) |
2.10 | 17.49% | 162,575,500 | -10,310,191 | -197.3 |
10.06
15.57
14
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/03/2015 |
8.81
|
1,860 | 8.81 | 8.81 | 8.66 | 0 | 750 | -0.0 | |
| 25/03/2015 |
8.81
|
1,110 | 8.78 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 24/03/2015 |
8.78
|
3,710 | 8.81 | 8.81 | 8.66 | 0 | 0 | 0 | |
| 23/03/2015 |
8.81
|
2,110 | 8.95 | 8.95 | 8.63 | 0 | 0 | 0 | |
| 20/03/2015 |
8.95
|
4,190 | 8.81 | 9.22 | 8.81 | 2,320 | 0 | 0.1 | |
| 19/03/2015 |
8.81
|
10,320 | 8.95 | 8.95 | 8.72 | 0 | 0 | 0 | |
| 18/03/2015 |
8.95
|
4,250 | 8.95 | 8.95 | 8.78 | 0 | 240 | -0.0 | |
| 17/03/2015 |
8.95
|
7,010 | 8.95 | 8.95 | 8.89 | 7,000 | 0 | 0.2 | |
| 16/03/2015 |
8.95
|
1,000 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 13/03/2015 |
8.95
|
6,900 | 8.95 | 8.95 | 8.95 | 2,000 | 0 | 0.1 | |
| 12/03/2015 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 11/03/2015 |
8.95
|
7,200 | 8.95 | 8.95 | 8.72 | 0 | 10 | -0.0 | |
| 10/03/2015 |
8.95
|
2,070 | 8.84 | 9.07 | 8.84 | 0 | 0 | 0 | |
| 09/03/2015 |
8.84
|
10,000 | 9.10 | 9.10 | 8.81 | 200 | 0 | 0.0 | |
| 06/03/2015 |
9.10
|
22,100 | 9.04 | 9.25 | 8.81 | 435,400 | 15,870 | 12.4 | |
| 05/03/2015 |
9.04
|
2,020 | 9.10 | 9.13 | 8.95 | 0 | 1,400 | -0.0 | |
| 04/03/2015 |
9.10
|
100 | 9.19 | 9.19 | 9.10 | 0 | 0 | 0 | |
| 03/03/2015 |
9.19
|
1,010 | 9.19 | 9.19 | 8.95 | 0 | 435,000 | -14.3 | |
| 02/03/2015 |
9.19
|
480 | 9.10 | 9.19 | 8.95 | 0 | 220 | -0.0 | |
| 27/02/2015 |
9.10
|
230 | 9.10 | 9.10 | 8.95 | 0 | 100 | -0.0 | |
| 26/02/2015 |
9.10
|
3,350 | 9.16 | 9.16 | 9.07 | 161,630 | 159,230 | 0.1 | |
| 25/02/2015 |
9.16
|
300 | 9.25 | 9.25 | 9.16 | 0 | 0 | 0 | |
| 24/02/2015 |
9.25
|
20 | 9.19 | 9.25 | 9.19 | 0 | 0 | 0 | |
| 13/02/2015 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 100,000 | 100,000 | 0 | |
| 12/02/2015 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 100,000 | 100,000 | 0 | |
| 11/02/2015 |
9.19
|
4,150 | 9.10 | 9.19 | 9.10 | 2,150 | 0 | 0.1 | |
| 10/02/2015 |
9.10
|
1,580 | 9.10 | 9.10 | 8.81 | 780 | 0 | 0.0 | |
| 09/02/2015 |
9.10
|
4,410 | 9.10 | 9.10 | 8.81 | 186,610 | 185,040 | 0.0 | |
| 06/02/2015 |
9.10
|
40 | 8.66 | 9.10 | 9.10 | 89,250 | 89,250 | 0 | |
| 05/02/2015 |
8.66
|
50,000 | 8.81 | 8.81 | 8.66 | 49,640 | 50,000 | -0.0 | |
| 04/02/2015 |
8.81
|
99,520 | 9.10 | 9.10 | 8.81 | 96,520 | 50,000 | 1.4 | |
| 03/02/2015 |
9.10
|
30,460 | 9.10 | 9.16 | 9.10 | 20,460 | 20,000 | 0.0 | |
| 02/02/2015 |
9.10
|
7,070 | 9.10 | 9.10 | 9.10 | 7,070 | 0 | 0.2 | |
| 30/01/2015 |
9.10
|
18,340 | 8.95 | 9.10 | 8.95 | 17,340 | 230 | 0.5 | |
| 29/01/2015 |
8.95
|
12,650 | 8.95 | 8.95 | 8.95 | 8,650 | 0 | 0.3 | |
| 28/01/2015 |
8.95
|
6,100 | 8.86 | 8.95 | 8.81 | 2,090 | 0 | 0.1 | |
| 27/01/2015 |
8.86
|
31,670 | 8.81 | 8.86 | 8.81 | 11,000 | 25,090 | -0.4 | |
| 26/01/2015 |
8.81
|
2,400 | 8.84 | 8.84 | 8.81 | 0 | 0 | 0 | |
| 23/01/2015 |
8.84
|
110 | 8.81 | 8.86 | 8.84 | 0 | 0 | 0 | |
| 22/01/2015 |
8.81
|
2,510 | 8.86 | 8.92 | 8.81 | 100 | 0 | 0.0 | |
| 21/01/2015 |
8.86
|
6,090 | 8.86 | 9.25 | 8.81 | 0 | 0 | 0 | |
| 20/01/2015 |
8.86
|
8,510 | 8.92 | 8.92 | 8.66 | 1,300 | 0 | 0.0 | |
| 19/01/2015 |
8.92
|
10 | 8.86 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 16/01/2015 |
8.86
|
5,210 | 8.86 | 8.86 | 8.75 | 0 | 0 | 0 | |
| 15/01/2015 |
8.86
|
7,240 | 8.84 | 8.86 | 8.75 | 2,200 | 0 | 0.1 | |
| 14/01/2015 |
8.84
|
7,160 | 8.86 | 8.86 | 8.81 | 3,000 | 0 | 0.1 | |
| 13/01/2015 |
8.86
|
8,810 | 8.81 | 8.86 | 8.84 | 0 | 0 | 0 | |
| 12/01/2015 |
8.81
|
16,780 | 9.10 | 9.10 | 8.81 | 15,000 | 0 | 0.5 | |
| 09/01/2015 |
9.10
|
2,000 | 9.10 | 9.10 | 9.07 | 0 | 0 | 0 | |
| 08/01/2015 |
9.10
|
470 | 9.10 | 9.10 | 8.72 | 0 | 0 | 0 | |
| 07/01/2015 |
9.10
|
19,350 | 9.25 | 9.25 | 8.81 | 13,940 | 100 | 0.4 | |
| 06/01/2015 |
9.25
|
17,250 | 9.33 | 9.33 | 8.81 | 14,510 | 0 | 0.4 | |
| 05/01/2015 |
9.33
|
4,480 | 9.25 | 9.33 | 8.63 | 120 | 0 | 0.0 | |
| 31/12/2014 |
9.25
|
2,290 | 8.92 | 9.25 | 8.84 | 60 | 0 | 0.0 | |
| 30/12/2014 |
8.92
|
43,440 | 8.66 | 8.95 | 8.75 | 41,020 | 0 | 1.2 | |
| 29/12/2014 |
8.66
|
13,000 | 8.66 | 8.69 | 8.66 | 11,000 | 0 | 0.3 | |
| 26/12/2014 |
8.66
|
45,350 | 8.72 | 8.75 | 8.66 | 45,350 | 1,800 | 1.3 | |
| 25/12/2014 |
8.72
|
18,270 | 8.69 | 8.72 | 8.66 | 15,050 | 0 | 0.4 | |
| 24/12/2014 |
8.69
|
22,550 | 8.51 | 8.69 | 8.54 | 13,860 | 0 | 0.4 | |
| 23/12/2014 |
8.51
|
32,370 | 8.48 | 8.54 | 8.48 | 19,770 | 0 | 0.6 | |
| 22/12/2014 |
8.48
|
240 | 8.37 | 8.48 | 8.45 | 200 | 0 | 0.0 | |
| 19/12/2014 |
8.37
|
15,200 | 8.45 | 8.45 | 8.37 | 0 | 0 | 0 | |
| 18/12/2014 |
8.45
|
10,070 | 8.22 | 8.45 | 8.37 | 10,070 | 0 | 0.3 | |
| 17/12/2014 |
8.22
|
46,250 | 8.45 | 8.48 | 8.22 | 41,480 | 0 | 1.2 | |
| 16/12/2014 |
8.45
|
28,020 | 8.51 | 8.51 | 8.42 | 26,620 | 10,000 | 0.5 | |
| 15/12/2014 |
8.51
|
42,700 | 8.51 | 8.51 | 8.51 | 20,250 | 0 | 0.6 | |
| 12/12/2014 |
8.51
|
26,000 | 8.39 | 8.51 | 8.48 | 26,000 | 130 | 0.7 | |
| 11/12/2014 |
8.39
|
31,310 | 8.37 | 8.39 | 8.37 | 28,000 | 0 | 0.8 | |
| 10/12/2014 |
8.37
|
34,530 | 8.25 | 8.37 | 8.16 | 226,000 | 210,000 | 0.4 | |
| 09/12/2014 |
8.25
|
66,000 | 8.42 | 8.42 | 8.22 | 58,730 | 0 | 1.7 | |
| 08/12/2014 |
8.42
|
22,280 | 8.48 | 8.51 | 8.37 | 18,230 | 800 | 0.5 | |
| 05/12/2014 |
8.48
|
18,940 | 8.48 | 8.51 | 8.37 | 18,940 | 0 | 0.5 | |
| 04/12/2014 |
8.48
|
50,620 | 8.51 | 8.54 | 8.45 | 47,390 | 0 | 1.4 | |
| 03/12/2014 |
8.51
|
14,750 | 8.34 | 8.51 | 8.16 | 6,010 | 9,560 | -0.1 | |
| 02/12/2014 |
8.34
|
6,840 | 8.31 | 8.34 | 8.28 | 5,690 | 1,000 | 0.1 | |
| 01/12/2014 |
8.31
|
28,870 | 8.22 | 8.37 | 8.07 | 16,020 | 0 | 0.4 | |
| 28/11/2014 |
8.22
|
22,690 | 7.98 | 8.31 | 7.98 | 13,500 | 0 | 0.4 | |
| 27/11/2014: Cổ tức tiền mặt tỉ lệ: 22% | |||||||||
| 27/11/2014 |
7.98
|
30,110 | 7.48 | 7.98 | 7.57 | 6,780 | 0 | 0.2 | |
| 26/11/2014 |
7.48
|
58,370 | 7.97 | 8.38 | 7.48 | 3,000 | 500 | 0.1 | |
| 25/11/2014 |
7.97
|
55,400 | 8.46 | 8.48 | 7.97 | 500 | 0 | 0.0 | |
| 24/11/2014 |
8.46
|
17,900 | 8.48 | 8.48 | 8.32 | 10,100 | 0 | 0.3 | |
| 21/11/2014 |
8.48
|
16,230 | 8.54 | 8.54 | 8.38 | 0 | 2,440 | -0.1 | |
| 20/11/2014 |
8.54
|
12,410 | 8.59 | 8.59 | 8.51 | 0 | 0 | 0 | |
| 19/11/2014 |
8.59
|
15,920 | 8.62 | 8.62 | 8.51 | 0 | 0 | 0 | |
| 18/11/2014 |
8.62
|
16,040 | 8.57 | 8.65 | 8.57 | 500 | 2,400 | -0.1 | |
| 17/11/2014 |
8.57
|
4,400 | 8.59 | 8.59 | 8.51 | 0 | 0 | 0 | |
| 14/11/2014 |
8.59
|
2,870 | 8.65 | 8.65 | 8.57 | 0 | 0 | 0 | |
| 13/11/2014 |
8.65
|
9,040 | 8.62 | 8.65 | 8.59 | 0 | 2,900 | -0.1 | |
| 12/11/2014 |
8.62
|
5,670 | 8.57 | 8.65 | 8.59 | 0 | 100 | -0.0 | |
| 11/11/2014 |
8.57
|
24,540 | 8.59 | 8.65 | 8.54 | 14,000 | 0 | 0.4 | |
| 10/11/2014 |
8.59
|
6,800 | 8.59 | 8.62 | 8.54 | 0 | 0 | 0 | |
| 07/11/2014 |
8.59
|
1,240 | 8.59 | 8.59 | 8.43 | 0 | 0 | 0 | |
| 06/11/2014 |
8.59
|
25,620 | 8.62 | 8.62 | 8.46 | 3,690 | 0 | 0.1 | |
| 05/11/2014 |
8.62
|
15,650 | 8.43 | 8.62 | 8.40 | 0 | 2,000 | -0.1 | |
| 04/11/2014 |
8.43
|
24,450 | 8.38 | 8.43 | 8.27 | 0 | 0 | 0 | |
| 03/11/2014 |
8.38
|
10,350 | 8.27 | 8.51 | 8.30 | 0 | 0 | 0 | |
| 31/10/2014 |
8.27
|
13,370 | 8.24 | 8.38 | 8.11 | 0 | 2,820 | -0.1 | |
| 30/10/2014 |
8.24
|
10,380 | 7.84 | 8.24 | 7.84 | 0 | 0 | 0 | |
| 29/10/2014 |
7.84
|
5,240 | 7.76 | 7.97 | 7.84 | 0 | 0 | 0 | |
| 28/10/2014 |
7.76
|
20,330 | 7.70 | 7.76 | 7.62 | 0 | 5,610 | -0.0 | |