| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
1.10 | 2.24% | 137,800 | 1,400 | 0 |
49.10
50.20
50.20
|
|
2 tháng
(2026-03-02) |
-2.63 | -4.98% | 264,300 | -4,200 | -0.3 |
49.01
52.83
50.20
|
|
3 tháng
(2026-01-29) |
-3.61 | -6.71% | 353,700 | -4,900 | -0.4 |
49.01
53.81
50.20
|
|
6 tháng
(2025-10-31) |
-3.12 | -5.85% | 863,000 | 141,200 | 7.6 |
49.01
55.18
50.20
|
|
12 tháng
(2025-05-05) |
-15.26 | -23.31% | 4,747,900 | 169,100 | 8.6 |
49.01
68.52
50.20
|
|
24 tháng
(2024-05-09) |
-10 | -16.61% | 14,690,700 | 210,502 | 13.9 |
49.01
83.23
50.20
|
|
36 tháng
(2023-05-15) |
19.40 | 62.99% | 20,205,100 | -281,732 | -4.7 |
29.63
83.23
50.20
|
|
60 tháng
(2021-05-25) |
17.61 | 54.03% | 21,510,366 | -269,477 | 0.4 |
27
83.23
50.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 03/02/2015 |
7.65
|
1,510 | 8.09 | 8.09 | 7.65 | 0 | 0 | 0 | |
| 02/02/2015 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 30/01/2015 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 29/01/2015 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 28/01/2015 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 27/01/2015 |
8.09
|
30 | 7.65 | 8.16 | 7.65 | 0 | 0 | 0 | |
| 26/01/2015 |
7.65
|
150 | 8.19 | 8.19 | 7.65 | 0 | 0 | 0 | |
| 23/01/2015 |
8.19
|
10 | 8.09 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 22/01/2015 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 21/01/2015 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 20/01/2015 |
8.09
|
200 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 19/01/2015 |
8.09
|
310 | 7.91 | 8.21 | 7.91 | 0 | 0 | 0 | |
| 16/01/2015 |
7.91
|
50 | 7.90 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 15/01/2015 |
7.90
|
230 | 7.47 | 7.98 | 7.44 | 0 | 0 | 0 | |
| 14/01/2015 |
7.47
|
120 | 7.91 | 7.91 | 7.47 | 0 | 0 | 0 | |
| 13/01/2015 |
7.91
|
10,090 | 7.49 | 7.91 | 7.83 | 0 | 0 | 0 | |
| 12/01/2015 |
7.49
|
40 | 7.95 | 8.44 | 7.46 | 0 | 0 | 0 | |
| 09/01/2015 |
7.95
|
50 | 7.91 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 08/01/2015 |
7.91
|
50 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 07/01/2015 |
7.91
|
8,850 | 7.83 | 7.91 | 7.81 | 0 | 0 | 0 | |
| 06/01/2015 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 05/01/2015 |
7.83
|
200 | 7.91 | 7.91 | 7.83 | 0 | 0 | 0 | |
| 31/12/2014 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 30/12/2014 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 29/12/2014 |
7.91
|
400 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 26/12/2014 |
7.91
|
5,030 | 7.91 | 7.91 | 7.37 | 0 | 0 | 0 | |
| 25/12/2014 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 24/12/2014 |
7.91
|
50 | 7.90 | 8.18 | 7.47 | 0 | 0 | 0 | |
| 23/12/2014 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 22/12/2014 |
7.90
|
9,620 | 7.91 | 7.91 | 7.74 | 0 | 0 | 0 | |
| 19/12/2014 |
7.91
|
50 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 18/12/2014 |
7.91
|
7,120 | 8.00 | 8.00 | 7.46 | 7,000 | 0 | 0.3 | |
| 17/12/2014 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 16/12/2014 |
8.00
|
1,020 | 7.74 | 8.07 | 7.39 | 0 | 0 | 0 | |
| 15/12/2014 |
7.74
|
110 | 7.91 | 7.91 | 7.74 | 0 | 0 | 0 | |
| 12/12/2014 |
7.91
|
10 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 11/12/2014 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 10/12/2014 |
7.91
|
4,000 | 7.74 | 7.91 | 7.74 | 0 | 0 | 0 | |
| 09/12/2014 |
7.74
|
3,100 | 8.18 | 8.18 | 7.74 | 0 | 0 | 0 | |
| 08/12/2014 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 05/12/2014 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 04/12/2014 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 03/12/2014 |
8.18
|
2,020 | 7.91 | 8.27 | 7.91 | 0 | 2,000 | -0.1 | |
| 02/12/2014 |
7.91
|
2,420 | 8.09 | 8.09 | 7.91 | 0 | 0 | 0 | |
| 01/12/2014 |
8.09
|
2,330 | 8.09 | 8.09 | 7.91 | 0 | 0 | 0 | |
| 28/11/2014 |
8.09
|
10 | 8.09 | 8.09 | 8.09 | 0 | 10 | -0.0 | |
| 27/11/2014 |
8.09
|
10 | 7.91 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 26/11/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 26/11/2014 |
7.91
|
1,000 | 7.98 | 7.98 | 7.91 | 0 | 0 | 0 | |
| 25/11/2014 |
7.98
|
5,150 | 7.90 | 7.98 | 7.91 | 0 | 2,000 | -0.1 | |
| 24/11/2014 |
7.90
|
6,780 | 7.91 | 7.91 | 7.74 | 0 | 0 | 0 | |
| 21/11/2014 |
7.91
|
6,650 | 7.98 | 7.98 | 7.74 | 0 | 0 | 0 | |
| 20/11/2014 |
7.98
|
12,150 | 8.00 | 8.00 | 7.97 | 0 | 10,050 | -0.5 | |
| 19/11/2014 |
8.00
|
2,210 | 8.04 | 8.04 | 7.91 | 0 | 0 | 0 | |
| 18/11/2014 |
8.04
|
9,160 | 7.93 | 8.05 | 7.91 | 0 | 5,180 | -0.2 | |
| 17/11/2014 |
7.93
|
19,400 | 7.91 | 8.09 | 7.91 | 0 | 15,000 | -0.7 | |
| 14/11/2014 |
7.91
|
18,530 | 7.74 | 8.26 | 7.74 | 0 | 17,040 | -0.8 | |
| 13/11/2014 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 12/11/2014 |
7.74
|
3,210 | 7.91 | 7.91 | 7.74 | 0 | 3,010 | -0.1 | |
| 11/11/2014 |
7.91
|
6,090 | 7.91 | 8.24 | 7.91 | 0 | 3,750 | -0.2 | |
| 10/11/2014 |
7.91
|
1,450 | 8.00 | 8.00 | 7.57 | 0 | 10 | -0.0 | |
| 07/11/2014 |
8.00
|
20 | 7.57 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 06/11/2014 |
7.57
|
20 | 7.91 | 8.17 | 7.57 | 0 | 0 | 0 | |
| 05/11/2014 |
7.91
|
4,110 | 8.26 | 8.26 | 7.69 | 0 | 1,050 | -0.0 | |
| 04/11/2014 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 03/11/2014 |
8.26
|
10 | 7.91 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 31/10/2014 |
7.91
|
670 | 7.91 | 8.26 | 7.81 | 0 | 10 | -0.0 | |
| 30/10/2014 |
7.91
|
2,140 | 7.83 | 7.91 | 7.31 | 0 | 80 | -0.0 | |
| 29/10/2014 |
7.83
|
30 | 7.90 | 7.90 | 7.83 | 0 | 0 | 0 | |
| 28/10/2014 |
7.90
|
10 | 7.90 | 7.90 | 7.90 | 0 | 10 | -0.0 | |
| 27/10/2014 |
7.90
|
5,090 | 7.71 | 7.90 | 7.40 | 90 | 1,300 | -0.1 | |
| 24/10/2014 |
7.71
|
5,110 | 7.73 | 7.73 | 7.31 | 0 | 0 | 0 | |
| 23/10/2014 |
7.73
|
50 | 7.74 | 7.74 | 7.73 | 0 | 0 | 0 | |
| 22/10/2014 |
7.74
|
1,100 | 7.91 | 7.91 | 7.74 | 0 | 0 | 0 | |
| 21/10/2014 |
7.91
|
170 | 7.81 | 7.91 | 7.57 | 0 | 0 | 0 | |
| 20/10/2014 |
7.81
|
5,110 | 7.48 | 7.81 | 7.57 | 0 | 5,000 | -0.2 | |
| 17/10/2014 |
7.48
|
5,260 | 7.66 | 7.74 | 7.48 | 0 | 0 | 0 | |
| 16/10/2014 |
7.66
|
7,050 | 7.79 | 8.00 | 7.57 | 0 | 0 | 0 | |
| 15/10/2014 |
7.79
|
15,900 | 7.48 | 7.91 | 7.48 | 0 | 0 | 0 | |
| 14/10/2014 |
7.48
|
3,800 | 7.90 | 7.90 | 7.45 | 0 | 0 | 0 | |
| 13/10/2014 |
7.90
|
670 | 8.07 | 8.07 | 7.57 | 0 | 0 | 0 | |
| 10/10/2014 |
8.07
|
2,880 | 8.17 | 8.17 | 7.61 | 0 | 90 | -0.0 | |
| 09/10/2014 |
8.17
|
1,390 | 8.24 | 8.24 | 8.09 | 0 | 110 | -0.0 | |
| 08/10/2014 |
8.24
|
6,120 | 7.74 | 8.28 | 8.22 | 0 | 1,640 | -0.1 | |
| 07/10/2014 |
7.74
|
43,410 | 7.24 | 7.74 | 7.28 | 0 | 25,000 | -1.1 | |
| 06/10/2014 |
7.24
|
1,520 | 7.24 | 7.26 | 7.14 | 120 | 0 | 0.0 | |
| 03/10/2014 |
7.24
|
9,040 | 7.23 | 7.24 | 7.16 | 0 | 5,000 | -0.2 | |
| 02/10/2014 |
7.23
|
7,230 | 7.18 | 7.24 | 7.23 | 0 | 7,000 | -0.3 | |
| 01/10/2014 |
7.18
|
880 | 7.23 | 7.23 | 7.18 | 0 | 80 | -0.0 | |
| 30/09/2014 |
7.23
|
6,500 | 7.23 | 7.23 | 7.14 | 0 | 240 | -0.0 | |
| 29/09/2014 |
7.23
|
15,630 | 7.23 | 7.23 | 7.18 | 0 | 10,000 | -0.4 | |
| 26/09/2014 |
7.23
|
5,990 | 7.23 | 7.23 | 7.14 | 0 | 0 | 0 | |
| 25/09/2014 |
7.23
|
8,180 | 7.23 | 7.24 | 7.23 | 0 | 0 | 0 | |
| 24/09/2014 |
7.23
|
15,720 | 7.23 | 7.23 | 7.16 | 10,830 | 0 | 0.5 | |
| 23/09/2014 |
7.23
|
6,430 | 7.21 | 7.23 | 7.14 | 5,800 | 0 | 0.2 | |
| 22/09/2014 |
7.21
|
20,210 | 7.18 | 7.21 | 7.05 | 0 | 5,000 | -0.2 | |
| 19/09/2014 |
7.18
|
20,520 | 7.14 | 7.35 | 7.14 | 0 | 5,000 | -0.2 | |
| 18/09/2014 |
7.14
|
15,950 | 7.14 | 7.40 | 7.14 | 0 | 640 | -0.0 | |
| 17/09/2014 |
7.14
|
9,170 | 7.40 | 7.57 | 7.14 | 0 | 5,000 | -0.2 | |
| 16/09/2014 |
7.40
|
2,710 | 7.47 | 7.47 | 7.23 | 0 | 700 | -0.0 | |
| 15/09/2014 |
7.47
|
23,860 | 7.23 | 7.48 | 7.24 | 0 | 15,110 | -0.6 | |