| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-5.90 | -8.89% | 173,782,200 | -22,526,900 | -1,472.6 |
57.30
66.40
60.50
|
|
2 tháng
(2026-01-19) |
-12.20 | -16.78% | 417,236,600 | -77,854,000 | -5,253.2 |
57.30
73.50
60.50
|
|
3 tháng
(2025-12-18) |
3.70 | 6.51% | 638,285,500 | -51,408,000 | -3,364.2 |
56.80
76
60.50
|
|
6 tháng
(2025-09-19) |
-2.04 | -3.27% | 894,343,700 | -91,279,400 | -5,689.8 |
56.70
76
60.50
|
|
12 tháng
(2025-03-24) |
-5.52 | -8.36% | 1,676,055,900 | -172,866,765 | -9,744.0 |
52.12
76
60.50
|
|
24 tháng
(2024-03-28) |
-3.05 | -4.80% | 2,069,225,000 | -206,126,440 | -12,777.0 |
52.12
76
60.50
|
|
36 tháng
(2023-04-03) |
8.32 | 15.95% | 2,346,071,500 | -210,268,531 | -13,163.4 |
49.20
76
60.50
|
|
60 tháng
(2021-04-13) |
18.06 | 42.55% | 2,985,769,800 | -199,819,935 | -11,990.0 |
34.86
76
60.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/08/2014 |
7.58
|
148,610 | 7.52 | 7.58 | 7.49 | 104,880 | 3,000 | 2.6 | |
| 31/07/2014 |
7.52
|
164,230 | 7.52 | 7.55 | 7.46 | 106,160 | 11,410 | 2.4 | |
| 30/07/2014 |
7.52
|
92,210 | 7.58 | 7.58 | 7.46 | 20,000 | 0 | 0.5 | |
| 29/07/2014 |
7.58
|
167,520 | 7.52 | 7.58 | 7.46 | 95,740 | 350 | 2.5 | |
| 28/07/2014 |
7.52
|
192,670 | 7.58 | 7.58 | 7.46 | 57,850 | 30,650 | 0.7 | |
| 25/07/2014 |
7.58
|
202,600 | 7.64 | 7.67 | 7.58 | 138,920 | 0 | 3.6 | |
| 24/07/2014 |
7.64
|
178,060 | 7.61 | 7.64 | 7.58 | 153,720 | 3,390 | 3.9 | |
| 23/07/2014 |
7.61
|
54,230 | 7.58 | 7.64 | 7.55 | 100,000 | 100,000 | 0.0 | |
| 22/07/2014 |
7.58
|
128,580 | 7.70 | 7.70 | 7.58 | 3,850 | 100,000 | -2.5 | |
| 21/07/2014 |
7.70
|
237,300 | 7.70 | 7.73 | 7.61 | 156,380 | 6,950 | 3.9 | |
| 18/07/2014 |
7.70
|
391,340 | 7.61 | 7.70 | 7.61 | 248,330 | 81,540 | 4.4 | |
| 17/07/2014 |
7.61
|
203,220 | 7.67 | 7.70 | 7.61 | 131,700 | 60,630 | 1.9 | |
| 16/07/2014 |
7.67
|
392,220 | 7.58 | 7.70 | 7.58 | 281,720 | 65,820 | 5.6 | |
| 15/07/2014 |
7.58
|
265,080 | 7.55 | 7.61 | 7.55 | 119,220 | 166,420 | -1.2 | |
| 14/07/2014 |
7.55
|
115,020 | 7.55 | 7.58 | 7.49 | 26,240 | 60,950 | -0.9 | |
| 11/07/2014 |
7.55
|
290,530 | 7.55 | 7.58 | 7.52 | 0 | 171,210 | -4.4 | |
| 10/07/2014 |
7.55
|
272,570 | 7.61 | 7.67 | 7.55 | 25,300 | 50,340 | -0.6 | |
| 09/07/2014 |
7.61
|
261,180 | 7.70 | 7.70 | 7.61 | 5,000 | 92,500 | -2.3 | |
| 08/07/2014 |
7.70
|
177,750 | 7.73 | 7.73 | 7.67 | 94,750 | 51,580 | 1.1 | |
| 07/07/2014 |
7.73
|
481,630 | 7.67 | 7.76 | 7.67 | 302,720 | 120,000 | 4.8 | |
| 04/07/2014 |
7.67
|
419,000 | 7.61 | 7.70 | 7.58 | 153,440 | 70,000 | 2.2 | |
| 03/07/2014 |
7.61
|
251,340 | 7.61 | 7.67 | 7.58 | 500 | 30,000 | -0.8 | |
| 02/07/2014 |
7.61
|
307,940 | 7.64 | 7.70 | 7.58 | 21,500 | 235,440 | -5.5 | |
| 01/07/2014 |
7.64
|
452,640 | 7.70 | 7.73 | 7.61 | 202,170 | 226,130 | -0.6 | |
| 30/06/2014 |
7.70
|
65,430 | 7.73 | 7.79 | 7.67 | 11,770 | 0 | 0.3 | |
| 27/06/2014 |
7.73
|
480,590 | 7.76 | 7.79 | 7.73 | 240,940 | 100,000 | 3.7 | |
| 26/06/2014 |
7.76
|
829,790 | 7.73 | 7.82 | 7.70 | 656,470 | 68,030 | 15.6 | |
| 25/06/2014 |
7.73
|
730,210 | 7.64 | 7.76 | 7.64 | 625,980 | 205,350 | 11.0 | |
| 24/06/2014 |
7.64
|
645,440 | 7.70 | 7.73 | 7.64 | 588,960 | 294,930 | 7.7 | |
| 23/06/2014 |
7.70
|
1,147,970 | 7.32 | 7.73 | 7.32 | 910,010 | 231,250 | 17.7 | |
| 20/06/2014 |
7.32
|
1,663,210 | 7.52 | 7.61 | 7.32 | 726,700 | 1,457,690 | -18.4 | |
| 19/06/2014 |
7.52
|
472,560 | 7.64 | 7.64 | 7.41 | 900 | 213,650 | -5.5 | |
| 18/06/2014: Cổ tức tiền mặt tỉ lệ: 12% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
| 18/06/2014 |
7.64
|
1,258,160 | 7.36 | 7.76 | 7.58 | 31,780 | 468,220 | -11.4 | |
| 17/06/2014 |
7.36
|
513,190 | 7.34 | 7.36 | 7.29 | 44,140 | 34,600 | 0.3 | |
| 16/06/2014 |
7.34
|
692,070 | 7.38 | 7.38 | 7.24 | 114,990 | 23,200 | 2.7 | |
| 13/06/2014 |
7.38
|
286,880 | 7.31 | 7.41 | 7.34 | 54,470 | 43,400 | 0.3 | |
| 12/06/2014 |
7.31
|
535,340 | 7.14 | 7.46 | 7.21 | 72,860 | 78,650 | -0.2 | |
| 11/06/2014 |
7.14
|
329,650 | 7.02 | 7.14 | 7.04 | 104,720 | 93,540 | 0.3 | |
| 10/06/2014 |
7.02
|
304,310 | 7.07 | 7.11 | 7.02 | 144,800 | 174,000 | -0.8 | |
| 09/06/2014 |
7.07
|
373,710 | 7.07 | 7.14 | 7.04 | 76,540 | 125,000 | -1.4 | |
| 06/06/2014 |
7.07
|
331,530 | 6.84 | 7.11 | 6.94 | 0 | 120,890 | -3.5 | |
| 05/06/2014 |
6.84
|
208,520 | 6.99 | 6.99 | 6.84 | 11,350 | 93,880 | -2.3 | |
| 04/06/2014 |
6.99
|
68,300 | 7.09 | 7.09 | 6.94 | 1,910 | 1,000 | 0.0 | |
| 03/06/2014 |
7.09
|
229,670 | 7.11 | 7.11 | 7.07 | 213,840 | 53,460 | 4.6 | |
| 02/06/2014 |
7.11
|
306,000 | 7.11 | 7.14 | 6.97 | 253,470 | 1,570 | 7.3 | |
| 30/05/2014 |
7.11
|
397,450 | 7.02 | 7.11 | 6.97 | 424,340 | 80,000 | 10.0 | |
| 29/05/2014 |
7.02
|
360,170 | 7.09 | 7.16 | 6.97 | 193,850 | 0 | 5.6 | |
| 28/05/2014 |
7.09
|
849,320 | 6.99 | 7.14 | 6.99 | 467,640 | 230,000 | 6.9 | |
| 27/05/2014 |
6.99
|
482,210 | 6.70 | 6.99 | 6.67 | 256,630 | 37,590 | 6.1 | |
| 26/05/2014 |
6.70
|
319,920 | 6.45 | 6.70 | 6.45 | 158,360 | 30,000 | 3.5 | |
| 23/05/2014 |
6.45
|
493,560 | 6.62 | 6.62 | 6.45 | 86,120 | 425,830 | -9.0 | |
| 22/05/2014 |
6.62
|
463,230 | 6.67 | 6.70 | 6.62 | 399,000 | 95,670 | 8.2 | |
| 21/05/2014 |
6.67
|
289,340 | 6.70 | 6.72 | 6.60 | 108,670 | 39,340 | 1.9 | |
| 20/05/2014 |
6.70
|
280,870 | 6.72 | 6.72 | 6.50 | 160,410 | 32,050 | 3.5 | |
| 19/05/2014 |
6.72
|
574,880 | 6.62 | 6.72 | 6.53 | 484,720 | 30,010 | 12.3 | |
| 16/05/2014 |
6.62
|
630,360 | 6.35 | 6.62 | 6.26 | 467,710 | 10,000 | 12.2 | |
| 15/05/2014 |
6.35
|
1,470,070 | 6.38 | 6.53 | 6.13 | 941,400 | 144,960 | 20.6 | |
| 14/05/2014 |
6.38
|
1,159,110 | 5.96 | 6.38 | 5.96 | 957,270 | 40,200 | 23.6 | |
| 13/05/2014 |
5.96
|
764,660 | 5.84 | 5.96 | 5.77 | 459,210 | 1,450 | 11.0 | |
| 12/05/2014 |
5.84
|
1,179,560 | 6.23 | 6.23 | 5.81 | 331,210 | 309,410 | 0.5 | |
| 09/05/2014 |
6.23
|
907,580 | 6.11 | 6.26 | 5.91 | 121,000 | 563,810 | -10.9 | |
| 08/05/2014 |
6.11
|
1,770,040 | 6.55 | 6.55 | 6.11 | 356,100 | 381,450 | -0.6 | |
| 07/05/2014 |
6.55
|
312,630 | 6.50 | 6.62 | 6.48 | 86,700 | 85,510 | 0.0 | |
| 06/05/2014 |
6.50
|
569,510 | 6.65 | 6.67 | 6.35 | 95,300 | 51,600 | 1.2 | |
| 05/05/2014 |
6.65
|
613,130 | 7.07 | 7.07 | 6.62 | 170,000 | 214,530 | -1.2 | |
| 29/04/2014 |
7.07
|
168,700 | 6.99 | 7.09 | 6.97 | 134,110 | 0 | 3.8 | |
| 28/04/2014 |
6.99
|
843,660 | 7.11 | 7.11 | 6.97 | 544,430 | 262,830 | 8.0 | |
| 25/04/2014 |
7.11
|
618,400 | 7.11 | 7.14 | 7.04 | 508,250 | 164,720 | 9.9 | |
| 24/04/2014 |
7.11
|
495,860 | 7.11 | 7.14 | 7.07 | 375,590 | 150,000 | 6.5 | |
| 23/04/2014 |
7.11
|
1,228,250 | 7.11 | 7.29 | 7.09 | 482,250 | 55,970 | 12.4 | |
| 22/04/2014 |
7.11
|
455,180 | 6.99 | 7.19 | 6.99 | 317,100 | 105,870 | 6.1 | |
| 21/04/2014 |
6.99
|
555,160 | 7.09 | 7.19 | 6.99 | 444,630 | 81,220 | 10.5 | |
| 18/04/2014 |
7.09
|
669,860 | 7.21 | 7.31 | 7.09 | 510,000 | 10,770 | 14.5 | |
| 17/04/2014 |
7.21
|
1,063,560 | 7.21 | 7.31 | 7.19 | 586,220 | 249,090 | 9.9 | |
| 16/04/2014 |
7.21
|
799,140 | 7.36 | 7.41 | 6.87 | 724,400 | 347,230 | 11.1 | |
| 15/04/2014 |
7.36
|
945,980 | 7.53 | 7.56 | 7.34 | 458,100 | 101,120 | 10.8 | |
| 14/04/2014 |
7.53
|
659,610 | 7.61 | 7.61 | 7.51 | 301,140 | 20,170 | 8.6 | |
| 11/04/2014 |
7.61
|
658,470 | 7.65 | 7.65 | 7.58 | 288,650 | 115,000 | 5.4 | |
| 10/04/2014 |
7.65
|
870,900 | 7.73 | 7.78 | 7.65 | 271,720 | 310,530 | -1.2 | |
| 08/04/2014 |
7.73
|
772,700 | 7.70 | 7.73 | 7.68 | 130,120 | 260,160 | -4.1 | |
| 07/04/2014 |
7.70
|
504,290 | 7.68 | 7.75 | 7.63 | 110,460 | 29,020 | 2.6 | |
| 04/04/2014 |
7.68
|
354,790 | 7.68 | 7.73 | 7.65 | 148,510 | 35,880 | 3.5 | |
| 03/04/2014 |
7.68
|
619,120 | 7.65 | 7.73 | 7.63 | 293,000 | 80,790 | 6.6 | |
| 02/04/2014 |
7.65
|
752,860 | 7.63 | 7.73 | 7.51 | 219,980 | 116,000 | 3.2 | |
| 01/04/2014 |
7.63
|
1,542,170 | 7.56 | 7.78 | 7.46 | 159,720 | 122,490 | 1.1 | |
| 31/03/2014 |
7.56
|
1,075,020 | 7.56 | 7.70 | 7.51 | 224,020 | 145,120 | 2.5 | |
| 28/03/2014 |
7.56
|
980,460 | 7.46 | 7.63 | 7.46 | 149,090 | 134,120 | 0.4 | |
| 27/03/2014 |
7.46
|
1,248,890 | 7.46 | 7.53 | 7.38 | 221,020 | 397,170 | -5.3 | |
| 26/03/2014 |
7.46
|
1,491,940 | 7.78 | 7.78 | 7.41 | 438,510 | 543,380 | -3.2 | |
| 25/03/2014 |
7.78
|
1,244,340 | 7.80 | 7.87 | 7.70 | 339,710 | 341,430 | -0.0 | |
| 24/03/2014 |
7.80
|
1,332,010 | 7.63 | 7.85 | 7.73 | 14,300 | 324,930 | -9.9 | |
| 21/03/2014 |
7.63
|
3,372,760 | 7.53 | 7.80 | 7.53 | 611,320 | 2,518,390 | -59.4 | |
| 20/03/2014 |
7.53
|
689,800 | 7.58 | 7.61 | 7.51 | 154,400 | 238,280 | -2.6 | |
| 19/03/2014 |
7.58
|
801,270 | 7.48 | 7.61 | 7.48 | 50 | 215,100 | -6.6 | |
| 18/03/2014 |
7.48
|
576,830 | 7.56 | 7.56 | 7.46 | 264,090 | 217,810 | 1.4 | |
| 17/03/2014 |
7.56
|
910,890 | 7.68 | 7.68 | 7.51 | 217,370 | 153,970 | 1.9 | |
| 14/03/2014 |
7.68
|
820,920 | 7.65 | 7.70 | 7.56 | 116,280 | 2,090 | 3.6 | |
| 13/03/2014 |
7.65
|
796,550 | 7.51 | 7.65 | 7.51 | 114,280 | 234,190 | -3.7 | |
| 12/03/2014 |
7.51
|
1,081,320 | 7.63 | 7.68 | 7.51 | 366,030 | 232,080 | 4.2 | |
| 11/03/2014 |
7.63
|
1,440,940 | 7.56 | 7.70 | 7.56 | 179,300 | 240,950 | -1.9 | |