| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
1.40 | 2.66% | 9,200 | -900 | 0 |
51.80
57.10
54
|
|
2 tháng
(2026-07-16) |
0.60 | 1.12% | 78,500 | -5,760 | 0 |
50
57.10
54
|
|
3 tháng
(2026-06-16) |
5.80 | 12.02% | 101,800 | -5,160 | 0 |
48.20
57.10
54
|
|
6 tháng
(2026-03-18) |
1.50 | 2.86% | 226,400 | -2,060 | 0.0 |
48.20
57.10
54
|
|
12 tháng
(2025-09-19) |
6.32 | 13.26% | 545,000 | -35,760 | -1.8 |
46.47
57.10
54
|
|
24 tháng
(2024-09-24) |
15.47 | 40.15% | 1,885,100 | -106,903 | -5.6 |
37.76
57.10
54
|
|
36 tháng
(2023-10-02) |
26.42 | 95.81% | 3,478,700 | -170,503 | -8.0 |
27.03
57.10
54
|
|
60 tháng
(2021-10-11) |
31.24 | 137.29% | 8,792,500 | 13,692 | 2.5 |
22.11
57.10
54
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/01/2015 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 23/01/2015 |
8.03
|
760 | 8.08 | 8.08 | 7.87 | 10 | 0 | 0.0 | |
| 22/01/2015 |
8.08
|
50 | 8.03 | 8.08 | 7.84 | 30 | 0 | 0.0 | |
| 21/01/2015 |
8.03
|
2,010 | 8.08 | 8.08 | 7.90 | 10 | 0 | 0.0 | |
| 20/01/2015 |
8.08
|
440 | 8.13 | 8.13 | 7.79 | 10 | 0 | 0.0 | |
| 19/01/2015 |
8.13
|
310 | 8.10 | 8.13 | 8.08 | 0 | 0 | 0 | |
| 16/01/2015 |
8.10
|
1,600 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 15/01/2015 |
8.10
|
2,510 | 8.03 | 8.10 | 8.05 | 2,510 | 880 | 0.1 | |
| 14/01/2015 |
8.03
|
49,930 | 8.08 | 8.08 | 7.90 | 7,810 | 0 | 0.2 | |
| 13/01/2015 |
8.08
|
1,600 | 8.03 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 12/01/2015 |
8.03
|
2,920 | 7.69 | 8.03 | 7.84 | 10 | 0 | 0.0 | |
| 09/01/2015 |
7.69
|
7,080 | 8.21 | 8.21 | 7.69 | 2,560 | 2,500 | 0.0 | |
| 08/01/2015 |
8.21
|
1,540 | 8.23 | 8.23 | 8.00 | 10 | 0 | 0.0 | |
| 07/01/2015 |
8.23
|
1,640 | 8.03 | 8.23 | 7.95 | 10 | 0 | 0.0 | |
| 06/01/2015 |
8.03
|
5,850 | 7.97 | 8.03 | 7.90 | 5,300 | 0 | 0.2 | |
| 05/01/2015 |
7.97
|
1,210 | 8.15 | 8.15 | 7.90 | 10 | 0 | 0.0 | |
| 31/12/2014 |
8.15
|
6,000 | 8.10 | 8.15 | 7.90 | 2,000 | 0 | 0.1 | |
| 30/12/2014 |
8.10
|
10 | 7.90 | 8.10 | 8.10 | 10 | 0 | 0.0 | |
| 29/12/2014 |
7.90
|
130 | 8.00 | 8.00 | 7.71 | 10 | 130 | -0.0 | |
| 26/12/2014 |
8.00
|
3,610 | 8.05 | 8.05 | 7.64 | 1,510 | 390 | 0.0 | |
| 25/12/2014 |
8.05
|
6,510 | 7.77 | 8.05 | 7.77 | 100 | 2,400 | -0.1 | |
| 24/12/2014 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 23/12/2014 |
7.77
|
1,000 | 7.77 | 7.77 | 7.77 | 1,000 | 0 | 0.0 | |
| 22/12/2014 |
7.77
|
1,000 | 7.90 | 7.90 | 7.77 | 1,000 | 0 | 0.0 | |
| 19/12/2014 |
7.90
|
1,310 | 7.90 | 7.90 | 7.64 | 310 | 500 | -0.0 | |
| 18/12/2014 |
7.90
|
30 | 7.90 | 7.90 | 7.38 | 20 | 0 | 0.0 | |
| 17/12/2014 |
7.90
|
6,920 | 7.90 | 7.90 | 7.51 | 1,220 | 1,600 | -0.0 | |
| 16/12/2014 |
7.90
|
850 | 7.74 | 7.90 | 7.64 | 250 | 0 | 0.0 | |
| 15/12/2014 |
7.74
|
20 | 7.43 | 7.77 | 7.74 | 10 | 0 | 0.0 | |
| 12/12/2014 |
7.43
|
10 | 7.90 | 7.90 | 7.43 | 0 | 0 | 0 | |
| 11/12/2014 |
7.90
|
220 | 8.00 | 8.00 | 7.90 | 0 | 0 | 0 | |
| 10/12/2014 |
8.00
|
400 | 8.15 | 8.15 | 7.92 | 10 | 0 | 0.0 | |
| 09/12/2014 |
8.15
|
10 | 8.08 | 8.15 | 8.15 | 10 | 0 | 0.0 | |
| 08/12/2014 |
8.08
|
100 | 8.08 | 8.08 | 8.08 | 100 | 0 | 0.0 | |
| 05/12/2014 |
8.08
|
110 | 8.03 | 8.08 | 7.90 | 10 | 0 | 0.0 | |
| 04/12/2014 |
8.03
|
490 | 7.97 | 8.03 | 7.87 | 30 | 0 | 0.0 | |
| 03/12/2014 |
7.97
|
630 | 8.15 | 8.15 | 7.77 | 0 | 0 | 0 | |
| 02/12/2014 |
8.15
|
1,760 | 7.90 | 8.15 | 7.95 | 1,760 | 0 | 0.1 | |
| 01/12/2014 |
7.90
|
310 | 7.84 | 7.90 | 7.84 | 310 | 0 | 0.0 | |
| 28/11/2014 |
7.84
|
1,260 | 7.84 | 7.84 | 7.77 | 20 | 0 | 0.0 | |
| 27/11/2014 |
7.84
|
50 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 26/11/2014 |
7.84
|
430 | 7.87 | 7.90 | 7.77 | 10 | 0 | 0.0 | |
| 25/11/2014 |
7.87
|
110 | 7.87 | 7.87 | 7.87 | 0 | 100 | -0.0 | |
| 24/11/2014 |
7.87
|
2,310 | 8.00 | 8.00 | 7.77 | 0 | 400 | -0.0 | |
| 21/11/2014 |
8.00
|
2,580 | 7.82 | 8.00 | 7.79 | 1,770 | 0 | 0.1 | |
| 20/11/2014 |
7.82
|
1,660 | 7.77 | 8.03 | 7.77 | 20 | 0 | 0.0 | |
| 19/11/2014 |
7.77
|
3,800 | 8.00 | 8.00 | 7.64 | 10 | 0 | 0.0 | |
| 18/11/2014 |
8.00
|
1,020 | 8.15 | 8.18 | 7.90 | 310 | 0 | 0.0 | |
| 17/11/2014 |
8.15
|
900 | 7.87 | 8.15 | 7.77 | 170 | 0 | 0.0 | |
| 14/11/2014: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 14/11/2014 |
7.87
|
4,570 | 7.58 | 7.95 | 7.74 | 970 | 0 | 0.0 | |
| 13/11/2014 |
7.58
|
4,740 | 7.54 | 7.63 | 7.54 | 1,160 | 0 | 0.0 | |
| 12/11/2014 |
7.54
|
2,800 | 7.56 | 7.61 | 7.54 | 100 | 0 | 0.0 | |
| 11/11/2014 |
7.56
|
1,730 | 7.46 | 7.58 | 7.46 | 80 | 120 | -0.0 | |
| 10/11/2014 |
7.46
|
6,710 | 7.49 | 7.58 | 7.46 | 0 | 500 | -0.0 | |
| 07/11/2014 |
7.49
|
720 | 7.46 | 7.63 | 7.39 | 0 | 0 | 0 | |
| 06/11/2014 |
7.46
|
5,350 | 7.34 | 7.49 | 7.39 | 10 | 1,500 | -0.0 | |
| 05/11/2014 |
7.34
|
6,580 | 7.36 | 7.36 | 7.34 | 0 | 6,000 | -0.2 | |
| 04/11/2014 |
7.36
|
1,410 | 7.24 | 7.36 | 7.31 | 10 | 0 | 0.0 | |
| 03/11/2014 |
7.24
|
2,710 | 7.31 | 7.36 | 7.19 | 130 | 0 | 0.0 | |
| 31/10/2014 |
7.31
|
1,900 | 7.34 | 7.39 | 7.31 | 400 | 0 | 0.0 | |
| 30/10/2014 |
7.34
|
10 | 7.26 | 7.34 | 7.34 | 10 | 0 | 0.0 | |
| 29/10/2014 |
7.26
|
5,790 | 7.14 | 7.26 | 7.14 | 20 | 0 | 0.0 | |
| 28/10/2014 |
7.14
|
200 | 7.39 | 7.39 | 7.14 | 20 | 0 | 0.0 | |
| 27/10/2014 |
7.39
|
10 | 7.17 | 7.39 | 7.39 | 10 | 0 | 0.0 | |
| 24/10/2014 |
7.17
|
2,130 | 7.14 | 7.39 | 7.17 | 30 | 0 | 0.0 | |
| 23/10/2014 |
7.14
|
9,530 | 7.49 | 8.00 | 7.14 | 350 | 0 | 0.0 | |
| 22/10/2014 |
7.49
|
100 | 7.31 | 7.49 | 7.34 | 100 | 0 | 0.0 | |
| 21/10/2014 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
| 20/10/2014 |
7.31
|
1,030 | 7.24 | 7.31 | 7.14 | 10 | 0 | 0.0 | |
| 17/10/2014 |
7.24
|
2,050 | 6.90 | 7.36 | 7.04 | 20 | 0 | 0.0 | |
| 16/10/2014 |
6.90
|
6,600 | 7.36 | 7.36 | 6.90 | 30 | 0 | 0.0 | |
| 15/10/2014 |
7.36
|
320 | 7.31 | 7.36 | 7.14 | 10 | 0 | 0.0 | |
| 14/10/2014 |
7.31
|
5,010 | 7.31 | 7.31 | 7.14 | 2,010 | 5,000 | -0.1 | |
| 13/10/2014 |
7.31
|
1,070 | 7.31 | 7.34 | 7.14 | 1,050 | 0 | 0.0 | |
| 10/10/2014 |
7.31
|
13,980 | 7.34 | 7.34 | 6.85 | 3,020 | 10,960 | -0.2 | |
| 09/10/2014 |
7.34
|
2,300 | 7.34 | 7.34 | 7.26 | 2,300 | 0 | 0.1 | |
| 08/10/2014 |
7.34
|
410 | 7.36 | 7.36 | 7.19 | 10 | 0 | 0.0 | |
| 07/10/2014 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 06/10/2014 |
7.36
|
430 | 7.36 | 7.36 | 7.17 | 50 | 0 | 0.0 | |
| 03/10/2014 |
7.36
|
13,030 | 7.02 | 7.39 | 7.04 | 10 | 0 | 0.0 | |
| 02/10/2014 |
7.02
|
6,640 | 7.34 | 7.34 | 7.02 | 0 | 0 | 0 | |
| 01/10/2014 |
7.34
|
320 | 7.34 | 7.34 | 7.19 | 20 | 210 | -0.0 | |
| 30/09/2014 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
| 29/09/2014 |
7.34
|
2,800 | 6.82 | 7.44 | 7.34 | 2,060 | 190 | 0.1 | |
| 26/09/2014 |
6.82
|
350 | 7.31 | 7.39 | 6.82 | 230 | 0 | 0.0 | |
| 25/09/2014 |
7.31
|
3,490 | 7.34 | 7.34 | 7.19 | 2,480 | 700 | 0.1 | |
| 24/09/2014 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
| 23/09/2014 |
7.34
|
350 | 7.44 | 7.44 | 7.24 | 120 | 0 | 0.0 | |
| 22/09/2014 |
7.44
|
130 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 19/09/2014 |
7.44
|
810 | 7.22 | 7.44 | 7.24 | 0 | 0 | 0 | |
| 18/09/2014 |
7.22
|
1,000 | 7.34 | 7.34 | 7.22 | 0 | 0 | 0 | |
| 17/09/2014 |
7.34
|
8,090 | 7.19 | 7.41 | 7.14 | 20 | 0 | 0.0 | |
| 16/09/2014 |
7.19
|
1,050 | 7.31 | 7.36 | 7.19 | 700 | 0 | 0.0 | |
| 15/09/2014 |
7.31
|
1,800 | 7.31 | 7.34 | 7.31 | 1,650 | 820 | 0.0 | |
| 12/09/2014 |
7.31
|
610 | 7.34 | 7.34 | 7.31 | 0 | 0 | 0 | |
| 11/09/2014 |
7.34
|
1,300 | 7.29 | 7.51 | 7.26 | 100 | 0 | 0.0 | |
| 10/09/2014 |
7.29
|
4,170 | 7.34 | 7.34 | 7.26 | 0 | 0 | 0 | |
| 09/09/2014 |
7.34
|
13,410 | 7.39 | 7.39 | 7.26 | 10 | 0 | 0.0 | |
| 08/09/2014 |
7.39
|
6,020 | 7.39 | 7.39 | 7.26 | 20 | 0 | 0.0 | |
| 05/09/2014 |
7.39
|
240 | 7.61 | 7.61 | 7.39 | 0 | 0 | 0 | |