| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-17) |
0.90 | 1.73% | 13,407,400 | -242,100 | -15.1 |
51.90
69
53.90
|
|
2 tháng
(2025-10-17) |
0 | 0% | 16,051,700 | -602,500 | -33.7 |
51.30
69
53.90
|
|
3 tháng
(2025-09-17) |
-1.40 | -2.58% | 18,757,500 | -756,200 | -41.8 |
51.30
69
53.90
|
|
6 tháng
(2025-06-19) |
2.20 | 4.35% | 39,301,400 | -1,717,370 | -84.8 |
50
69
53.90
|
|
12 tháng
(2024-12-23) |
-15.91 | -23.16% | 74,192,300 | -8,025,189 | -350.8 |
41.62
69
53.90
|
|
24 tháng
(2023-12-27) |
10.63 | 25.21% | 118,510,200 | -5,614,419 | -213.7 |
38.93
69
53.90
|
|
36 tháng
(2023-01-03) |
9.84 | 22.90% | 133,989,000 | -3,072,114 | -69.5 |
38.93
69
53.90
|
|
60 tháng
(2021-01-11) |
22.18 | 72.41% | 205,367,300 | -7,856,048 | -318.1 |
25.82
69
53.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/10/2014 |
9.62
|
10 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
| 30/09/2014 |
9.62
|
5,120 | 9.62 | 9.62 | 9.10 | 5,110 | 0 | 0.3 | |
| 29/09/2014 |
9.62
|
10 | 9.45 | 9.62 | 9.62 | 10 | 0 | 0.0 | |
| 26/09/2014 |
9.45
|
50 | 9.45 | 9.45 | 9.10 | 30 | 0 | 0.0 | |
| 25/09/2014 |
9.45
|
10,720 | 8.92 | 9.45 | 8.75 | 10,710 | 100 | 0.5 | |
| 24/09/2014 |
8.92
|
3,100 | 8.92 | 9.10 | 8.75 | 3,040 | 0 | 0.2 | |
| 23/09/2014 |
8.92
|
1,360 | 8.75 | 8.92 | 8.73 | 1,360 | 100 | 0.1 | |
| 22/09/2014 |
8.75
|
1,410 | 8.73 | 8.75 | 8.66 | 140,690 | 139,380 | 0.1 | |
| 19/09/2014 |
8.73
|
10 | 8.75 | 8.75 | 8.73 | 0 | 0 | 0 | |
| 18/09/2014 |
8.75
|
130 | 8.54 | 8.75 | 8.54 | 130 | 0 | 0.0 | |
| 17/09/2014 |
8.54
|
720 | 8.57 | 8.57 | 8.07 | 710 | 0 | 0.0 | |
| 16/09/2014 |
8.57
|
5,010 | 8.55 | 8.57 | 7.98 | 10 | 0 | 0.0 | |
| 15/09/2014 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 12/09/2014 |
8.55
|
320 | 8.08 | 8.55 | 8.14 | 310 | 0 | 0.0 | |
| 11/09/2014 |
8.08
|
1,680 | 8.40 | 8.40 | 8.08 | 0 | 1,680 | -0.1 | |
| 10/09/2014 |
8.40
|
1,600 | 8.40 | 8.40 | 8.05 | 1,600 | 0 | 0.1 | |
| 09/09/2014 |
8.40
|
3,540 | 8.40 | 8.40 | 8.05 | 3,040 | 0 | 0.1 | |
| 08/09/2014 |
8.40
|
250 | 8.36 | 8.55 | 8.36 | 150 | 100 | 0.0 | |
| 05/09/2014 |
8.36
|
790 | 8.14 | 8.40 | 7.94 | 400 | 100 | 0.0 | |
| 04/09/2014 |
8.14
|
200 | 8.12 | 8.14 | 8.05 | 200 | 100 | 0.0 | |
| 03/09/2014 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 29/08/2014 |
8.12
|
430 | 8.05 | 8.12 | 8.12 | 430 | 0 | 0.0 | |
| 28/08/2014 |
8.05
|
360 | 8.05 | 8.05 | 8.05 | 360 | 0 | 0.0 | |
| 27/08/2014 |
8.05
|
8,100 | 7.80 | 8.05 | 7.70 | 7,450 | 0 | 0.3 | |
| 26/08/2014 |
7.80
|
20 | 8.05 | 8.05 | 7.80 | 0 | 0 | 0 | |
| 25/08/2014 |
8.05
|
5,230 | 8.05 | 8.05 | 7.70 | 4,930 | 0 | 0.2 | |
| 22/08/2014 |
8.05
|
10 | 7.96 | 8.05 | 8.05 | 10 | 0 | 0.0 | |
| 21/08/2014 |
7.96
|
1,000 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 20/08/2014 |
7.96
|
710 | 7.87 | 7.96 | 7.87 | 510 | 0 | 0.0 | |
| 19/08/2014 |
7.87
|
500 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 18/08/2014 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 15/08/2014 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 14/08/2014 |
7.87
|
10 | 7.70 | 7.87 | 7.87 | 10 | 0 | 0.0 | |
| 13/08/2014 |
7.70
|
2,320 | 7.70 | 7.75 | 7.70 | 2,220 | 0 | 0.1 | |
| 12/08/2014 |
7.70
|
1,220 | 7.87 | 7.87 | 7.70 | 1,220 | 0 | 0.1 | |
| 11/08/2014 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 08/08/2014 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 07/08/2014 |
7.87
|
330 | 7.87 | 7.87 | 7.87 | 330 | 0 | 0.0 | |
| 06/08/2014 |
7.87
|
30 | 7.73 | 7.87 | 7.86 | 0 | 0 | 0 | |
| 05/08/2014 |
7.73
|
2,480 | 7.68 | 7.73 | 7.68 | 2,460 | 0 | 0.1 | |
| 04/08/2014 |
7.68
|
90 | 7.52 | 7.68 | 7.52 | 90 | 0 | 0.0 | |
| 01/08/2014 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
| 31/07/2014 |
7.52
|
1,440 | 7.35 | 7.70 | 7.52 | 1,440 | 0 | 0.1 | |
| 30/07/2014 |
7.35
|
1,310 | 7.52 | 7.52 | 7.35 | 1,300 | 0 | 0.1 | |
| 29/07/2014 |
7.52
|
50 | 7.52 | 7.52 | 7.52 | 50 | 0 | 0.0 | |
| 28/07/2014 |
7.52
|
500 | 7.61 | 7.61 | 7.52 | 500 | 0 | 0.0 | |
| 25/07/2014 |
7.61
|
2,930 | 7.52 | 7.70 | 7.44 | 2,250 | 0 | 0.1 | |
| 24/07/2014 |
7.52
|
20 | 7.52 | 7.52 | 7.52 | 20 | 0 | 0.0 | |
| 23/07/2014 |
7.52
|
100 | 7.84 | 7.84 | 7.52 | 0 | 0 | 0 | |
| 22/07/2014 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 21/07/2014 |
7.84
|
10 | 7.70 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 18/07/2014 |
7.70
|
950 | 7.70 | 7.70 | 7.35 | 0 | 0 | 0 | |
| 17/07/2014 |
7.70
|
30 | 7.70 | 7.70 | 7.52 | 20 | 0 | 0.0 | |
| 16/07/2014 |
7.70
|
2,470 | 7.52 | 7.70 | 7.35 | 2,450 | 0 | 0.1 | |
| 15/07/2014 |
7.52
|
210 | 7.35 | 7.52 | 7.35 | 110 | 0 | 0.0 | |
| 14/07/2014 |
7.35
|
970 | 7.35 | 7.35 | 7.35 | 870 | 0 | 0.0 | |
| 11/07/2014 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 10/07/2014 |
7.35
|
1,020 | 7.26 | 7.35 | 7.17 | 1,020 | 0 | 0.0 | |
| 09/07/2014 |
7.26
|
410 | 7.26 | 7.31 | 7.26 | 0 | 0 | 0 | |
| 08/07/2014 |
7.26
|
380 | 7.26 | 7.26 | 7.17 | 20 | 0 | 0.0 | |
| 07/07/2014 |
7.26
|
20 | 7.17 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 04/07/2014 |
7.17
|
2,010 | 7.07 | 7.17 | 7.12 | 2,000 | 0 | 0.1 | |
| 03/07/2014 |
7.07
|
5,160 | 6.70 | 7.16 | 7.00 | 370 | 3,200 | -0.1 | |
| 02/07/2014 |
6.70
|
15,010 | 7.16 | 7.16 | 6.70 | 15,000 | 9,480 | 0.2 | |
| 01/07/2014 |
7.16
|
170 | 7.17 | 7.17 | 7.16 | 0 | 0 | 0 | |
| 30/06/2014 |
7.17
|
20 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
| 27/06/2014 |
7.17
|
100 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
| 26/06/2014 |
7.17
|
20 | 7.14 | 7.17 | 7.17 | 20 | 0 | 0.0 | |
| 25/06/2014 |
7.14
|
5,160 | 6.95 | 7.14 | 6.96 | 5,130 | 0 | 0.2 | |
| 24/06/2014 |
6.95
|
180 | 6.96 | 7.14 | 6.95 | 0 | 0 | 0 | |
| 23/06/2014 |
6.96
|
420 | 6.96 | 6.96 | 6.91 | 0 | 0 | 0 | |
| 20/06/2014 |
6.96
|
10 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 19/06/2014 |
6.96
|
860 | 6.96 | 6.96 | 6.49 | 340 | 0 | 0.0 | |
| 18/06/2014 |
6.96
|
220 | 6.96 | 6.96 | 6.86 | 30 | 0 | 0.0 | |
| 17/06/2014 |
6.96
|
540 | 7.00 | 7.00 | 6.96 | 500 | 0 | 0.0 | |
| 16/06/2014 |
7.00
|
300 | 7.07 | 7.07 | 7.00 | 0 | 0 | 0 | |
| 13/06/2014 |
7.07
|
40 | 7.17 | 7.17 | 7.00 | 10 | 0 | 0.0 | |
| 12/06/2014 |
7.17
|
10 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
| 11/06/2014 |
7.17
|
830 | 7.33 | 7.80 | 7.17 | 130 | 0 | 0.0 | |
| 10/06/2014: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 10/06/2014 |
7.33
|
10 | 6.89 | 7.33 | 7.33 | 0 | 10 | -0.0 | |
| 09/06/2014 |
6.89
|
430 | 6.81 | 6.89 | 6.74 | 0 | 0 | 0 | |
| 06/06/2014 |
6.81
|
210 | 6.91 | 6.91 | 6.75 | 0 | 0 | 0 | |
| 05/06/2014 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
| 04/06/2014 |
6.91
|
630 | 6.98 | 7.05 | 6.56 | 0 | 100 | -0.0 | |
| 03/06/2014 |
6.98
|
530 | 6.98 | 7.24 | 6.91 | 0 | 0 | 0 | |
| 02/06/2014 |
6.98
|
200 | 7.07 | 7.07 | 6.58 | 20 | 110 | -0.0 | |
| 30/05/2014 |
7.07
|
860 | 6.98 | 7.07 | 6.86 | 160 | 70 | 0.0 | |
| 29/05/2014 |
6.98
|
3,610 | 7.19 | 7.19 | 6.69 | 0 | 2,600 | -0.1 | |
| 28/05/2014 |
7.19
|
3,870 | 7.43 | 7.43 | 6.91 | 450 | 1,840 | -0.1 | |
| 27/05/2014 |
7.43
|
2,670 | 7.36 | 7.67 | 6.86 | 1,260 | 820 | 0.0 | |
| 26/05/2014 |
7.36
|
1,580 | 7.43 | 7.43 | 6.91 | 30 | 1,340 | -0.1 | |
| 23/05/2014 |
7.43
|
2,040 | 7.57 | 7.74 | 7.05 | 20 | 1,500 | -0.1 | |
| 22/05/2014 |
7.57
|
1,220 | 7.57 | 7.74 | 7.05 | 20 | 30 | -0.0 | |
| 21/05/2014 |
7.57
|
360 | 7.65 | 7.65 | 7.12 | 0 | 260 | -0.0 | |
| 20/05/2014 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 19/05/2014 |
7.65
|
10 | 7.57 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 16/05/2014 |
7.57
|
80 | 7.58 | 7.64 | 7.24 | 20 | 0 | 0.0 | |
| 15/05/2014 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 14/05/2014 |
7.58
|
150 | 7.60 | 7.60 | 7.08 | 30 | 100 | -0.0 | |
| 13/05/2014 |
7.60
|
40 | 7.67 | 7.76 | 7.13 | 10 | 20 | -0.0 | |