| 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) |
-0.10 | -0.63% | 68,400 | -20,200 | -0.3 |
15.50
15.80
15.80
|
|
2 tháng
(2025-10-06) |
-1.20 | -7.10% | 306,800 | -22,800 | -0.4 |
15.50
17.20
15.80
|
|
3 tháng
(2025-09-08) |
0.70 | 4.67% | 633,000 | -27,000 | -0.4 |
14.90
17.40
15.80
|
|
6 tháng
(2025-06-09) |
0.70 | 4.67% | 1,918,300 | -31,400 | -0.5 |
13.80
17.40
15.80
|
|
12 tháng
(2024-12-10) |
1.61 | 11.42% | 6,262,995 | 51,701 | 0.9 |
10.64
17.40
15.80
|
|
24 tháng
(2023-12-18) |
8.87 | 129.74% | 8,867,279 | 65,761 | 0.9 |
6.66
17.40
15.80
|
|
36 tháng
(2022-12-21) |
8.53 | 119.10% | 10,808,364 | 72,067 | 1.0 |
6.66
17.40
15.80
|
|
60 tháng
(2020-12-31) |
3.09 | 24.47% | 18,548,477 | -190,484 | -3.0 |
6.66
21.68
15.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/09/2014 |
9.21
|
1,600 | 10.00 | 10.00 | 9.19 | 0 | 0 | 0 | |
| 23/09/2014 |
10.00
|
300 | 9.75 | 10.00 | 9.73 | 0 | 0 | 0 | |
| 22/09/2014 |
9.75
|
200 | 8.92 | 9.75 | 8.43 | 0 | 0 | 0 | |
| 19/09/2014 |
8.92
|
4,100 | 8.35 | 9.16 | 8.40 | 0 | 0 | 0 | |
| 18/09/2014 |
8.35
|
8,200 | 8.89 | 9.75 | 8.24 | 0 | 1,700 | -0.1 | |
| 17/09/2014 |
8.89
|
200 | 8.11 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 16/09/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 16/09/2014 |
8.11
|
3,200 | 7.97 | 8.75 | 8.11 | 0 | 0 | 0 | |
| 15/09/2014 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 12/09/2014 |
7.97
|
400 | 8.36 | 8.36 | 7.94 | 0 | 0 | 0 | |
| 11/09/2014 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 10/09/2014 |
8.36
|
2,100 | 7.79 | 8.55 | 7.84 | 0 | 0 | 0 | |
| 09/09/2014 |
7.79
|
12,450 | 8.52 | 9.36 | 7.79 | 3,200 | 0 | 0.0 | |
| 08/09/2014 |
8.52
|
5,500 | 8.52 | 8.89 | 8.52 | 0 | 0 | 0 | |
| 05/09/2014 |
8.52
|
3,000 | 8.36 | 8.52 | 8.47 | 0 | 0 | 0 | |
| 04/09/2014 |
8.36
|
9,000 | 8.36 | 8.36 | 8.36 | 3,200 | 0 | 0.1 | |
| 03/09/2014 |
8.36
|
7,400 | 8.36 | 8.42 | 8.36 | 0 | 0 | 0 | |
| 29/08/2014 |
8.36
|
7,000 | 8.10 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 28/08/2014 |
8.10
|
4,700 | 8.10 | 8.13 | 8.10 | 3,300 | 0 | 0.0 | |
| 27/08/2014 |
8.10
|
8,500 | 8.23 | 8.23 | 8.10 | 0 | 100 | -0.0 | |
| 26/08/2014 |
8.23
|
1,100 | 8.28 | 8.28 | 8.21 | 0 | 100 | -0.0 | |
| 25/08/2014 |
8.28
|
4,300 | 8.10 | 8.28 | 8.13 | 0 | 0 | 0 | |
| 22/08/2014 |
8.10
|
12,100 | 8.10 | 8.10 | 8.10 | 3,300 | 2,000 | 0.0 | |
| 21/08/2014 |
8.10
|
7,300 | 8.10 | 8.10 | 8.10 | 3,300 | 2,000 | 0.0 | |
| 20/08/2014 |
8.10
|
2,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 19/08/2014 |
8.10
|
3,600 | 8.10 | 8.10 | 8.00 | 0 | 0 | 0 | |
| 18/08/2014 |
8.10
|
8,500 | 8.10 | 8.13 | 7.97 | 3,900 | 0 | 0.1 | |
| 15/08/2014 |
8.10
|
3,000 | 7.97 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 14/08/2014 |
7.97
|
500 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 13/08/2014 |
7.97
|
300 | 7.84 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 12/08/2014 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 11/08/2014 |
7.84
|
1,300 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 08/08/2014 |
7.84
|
900 | 8.10 | 8.10 | 7.84 | 0 | 0 | 0 | |
| 07/08/2014 |
8.10
|
600 | 7.87 | 8.28 | 8.10 | 500 | 0 | 0.0 | |
| 06/08/2014 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 05/08/2014 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 04/08/2014 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 01/08/2014 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 31/07/2014 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 30/07/2014 |
7.87
|
1,600 | 7.87 | 7.87 | 7.84 | 1,500 | 0 | 0.0 | |
| 29/07/2014 |
7.87
|
500 | 7.84 | 7.87 | 7.87 | 0 | 500 | -0.0 | |
| 28/07/2014 |
7.84
|
3,500 | 7.97 | 7.97 | 7.84 | 3,400 | 0 | 0.1 | |
| 25/07/2014 |
7.97
|
3,500 | 8.10 | 8.10 | 7.97 | 3,400 | 0 | 0.1 | |
| 24/07/2014 |
8.10
|
1,700 | 7.97 | 8.23 | 7.97 | 0 | 0 | 0 | |
| 23/07/2014 |
7.97
|
200 | 7.87 | 8.10 | 7.97 | 0 | 0 | 0 | |
| 22/07/2014 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 21/07/2014 |
7.87
|
3,500 | 7.87 | 7.87 | 7.87 | 3,400 | 0 | 0.1 | |
| 18/07/2014 |
7.87
|
2,200 | 7.97 | 7.97 | 7.87 | 2,200 | 0 | 0.1 | |
| 17/07/2014 |
7.97
|
2,700 | 7.87 | 7.97 | 7.87 | 1,600 | 1,000 | 0.0 | |
| 16/07/2014 |
7.87
|
2,000 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 15/07/2014 |
7.87
|
16,200 | 7.71 | 7.97 | 7.74 | 3,500 | 0 | 0.0 | |
| 14/07/2014 |
7.71
|
5,800 | 7.71 | 7.71 | 7.68 | 3,500 | 0 | 0.1 | |
| 11/07/2014 |
7.71
|
11,300 | 7.79 | 7.79 | 7.68 | 300 | 0 | 0.0 | |
| 10/07/2014 |
7.79
|
15,640 | 7.45 | 7.79 | 7.50 | 500 | 0 | 0.0 | |
| 09/07/2014 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 08/07/2014 |
7.45
|
2,000 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 07/07/2014 |
7.45
|
4,400 | 7.45 | 7.45 | 7.45 | 3,600 | 0 | 0.1 | |
| 04/07/2014 |
7.45
|
6,000 | 7.45 | 7.45 | 7.45 | 3,600 | 0 | 0.1 | |
| 03/07/2014 |
7.45
|
1,000 | 7.45 | 7.47 | 7.45 | 0 | 0 | 0 | |
| 02/07/2014 |
7.45
|
5,000 | 7.45 | 7.45 | 7.45 | 3,600 | 0 | 0.1 | |
| 01/07/2014 |
7.45
|
2,000 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 30/06/2014 |
7.45
|
4,000 | 7.45 | 7.45 | 7.45 | 3,600 | 0 | 0.1 | |
| 27/06/2014 |
7.45
|
5,000 | 7.63 | 7.63 | 7.45 | 3,500 | 0 | 0.1 | |
| 26/06/2014 |
7.63
|
4,000 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 25/06/2014 |
7.63
|
3,000 | 7.58 | 7.63 | 7.58 | 0 | 0 | 0 | |
| 24/06/2014 |
7.58
|
6,200 | 7.53 | 7.58 | 7.53 | 1,200 | 0 | 0.0 | |
| 23/06/2014 |
7.53
|
4,900 | 7.58 | 7.58 | 7.53 | 3,600 | 0 | 0.1 | |
| 20/06/2014 |
7.58
|
8,000 | 7.53 | 7.58 | 7.53 | 3,600 | 0 | 0.1 | |
| 19/06/2014 |
7.53
|
14,100 | 7.84 | 7.84 | 7.53 | 3,600 | 0 | 0.1 | |
| 18/06/2014 |
7.84
|
100 | 7.58 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 17/06/2014 |
7.58
|
1,400 | 7.45 | 7.58 | 7.53 | 0 | 0 | 0 | |
| 16/06/2014 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 13/06/2014 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 12/06/2014: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 12/06/2014 |
7.45
|
0 | 7.06 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 11/06/2014 |
7.06
|
0 | 7.43 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 10/06/2014 |
7.43
|
1,000 | 7.65 | 7.65 | 7.43 | 0 | 0 | 0 | |
| 09/06/2014 |
7.65
|
100 | 7.53 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 06/06/2014 |
7.53
|
500 | 7.23 | 7.82 | 7.23 | 0 | 300 | -0.0 | |
| 05/06/2014 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
| 04/06/2014 |
7.23
|
200 | 7.18 | 7.68 | 7.23 | 0 | 0 | 0 | |
| 03/06/2014 |
7.18
|
2,300 | 7.25 | 7.25 | 7.18 | 0 | 400 | -0.0 | |
| 02/06/2014 |
7.25
|
5,300 | 7.30 | 7.30 | 7.25 | 200 | 200 | 0 | |
| 30/05/2014 |
7.30
|
200 | 7.38 | 7.38 | 7.20 | 0 | 200 | -0.0 | |
| 29/05/2014 |
7.38
|
2,200 | 7.55 | 7.55 | 7.20 | 0 | 200 | -0.0 | |
| 28/05/2014 |
7.55
|
200 | 7.65 | 7.65 | 7.20 | 0 | 100 | -0.0 | |
| 27/05/2014 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 26/05/2014 |
7.65
|
1,200 | 7.75 | 7.75 | 7.18 | 0 | 800 | -0.0 | |
| 23/05/2014 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 22/05/2014 |
7.75
|
3,600 | 7.75 | 7.75 | 7.72 | 0 | 0 | 0 | |
| 21/05/2014 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 20/05/2014 |
7.75
|
20,100 | 7.77 | 7.77 | 7.75 | 0 | 0 | 0 | |
| 19/05/2014 |
7.77
|
500 | 7.77 | 7.77 | 7.20 | 0 | 0 | 0 | |
| 16/05/2014 |
7.77
|
5,900 | 7.77 | 7.77 | 7.18 | 0 | 0 | 0 | |
| 15/05/2014 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 14/05/2014 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 13/05/2014 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 12/05/2014 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 09/05/2014 |
7.77
|
7,400 | 7.80 | 7.80 | 7.06 | 0 | 0 | 0 | |
| 08/05/2014 |
7.80
|
1,400 | 7.75 | 7.90 | 6.98 | 0 | 0 | 0 | |
| 07/05/2014 |
7.75
|
100 | 7.38 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 06/05/2014 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |