| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-32.40 | -14.40% | 64,754,000 | -5,692,484 | 0 |
192.60
226.70
194
|
|
2 tháng
(2026-04-17) |
4.70 | 2.50% | 145,113,900 | -8,951,340 | 0 |
187.90
229.80
194
|
|
3 tháng
(2026-03-18) |
46.60 | 31.92% | 234,082,000 | -25,532,909 | -554.2 |
124
229.80
194
|
|
6 tháng
(2025-12-18) |
49.90 | 34.97% | 573,435,100 | -69,266,409 | -6,650.4 |
121.60
229.80
194
|
|
12 tháng
(2025-06-23) |
146.20 | 315.09% | 1,063,918,900 | -87,314,728 | -9,666.4 |
45.95
229.80
194
|
|
24 tháng
(2024-06-26) |
172 | 834.95% | 1,986,108,700 | -96,345,107 | -10,622.2 |
19.95
229.80
194
|
|
36 tháng
(2023-07-03) |
167.05 | 653.82% | 3,395,915,400 | -152,324,268 | -13,167.8 |
19.95
229.80
194
|
|
60 tháng
(2021-07-12) |
146.38 | 316.68% | 4,495,140,900 | -238,849,935 | -22,011.2 |
19.95
229.80
194
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/10/2014 |
10.24
|
1,124,220 | 10.05 | 10.24 | 10.07 | 330,270 | 266,470 | 3.0 | |
| 28/10/2014 |
10.05
|
912,980 | 10.07 | 10.14 | 10.03 | 261,690 | 261,950 | -0.0 | |
| 27/10/2014 |
10.07
|
1,231,950 | 10.24 | 10.26 | 10.03 | 17,110 | 185,540 | -8.0 | |
| 24/10/2014 |
10.24
|
740,530 | 10.16 | 10.29 | 10.11 | 5,260 | 284,990 | -13.3 | |
| 23/10/2014 |
10.16
|
1,575,350 | 10.31 | 10.35 | 10.16 | 158,410 | 528,900 | -17.6 | |
| 22/10/2014 |
10.31
|
2,071,480 | 10.50 | 10.61 | 10.31 | 333,260 | 932,800 | -28.9 | |
| 21/10/2014 |
10.50
|
2,846,410 | 10.09 | 10.50 | 10.14 | 736,630 | 919,400 | -8.9 | |
| 20/10/2014 |
10.09
|
1,219,710 | 9.94 | 10.31 | 9.96 | 25,860 | 284,560 | -12.1 | |
| 17/10/2014 |
9.94
|
2,491,500 | 9.98 | 10.07 | 9.81 | 299,260 | 1,285,760 | -45.6 | |
| 16/10/2014 |
9.98
|
2,950,030 | 10.24 | 10.24 | 9.88 | 418,580 | 1,082,620 | -31.0 | |
| 15/10/2014 |
10.24
|
1,838,510 | 10.33 | 10.33 | 10.16 | 396,570 | 740,810 | -16.4 | |
| 14/10/2014 |
10.33
|
2,095,390 | 10.48 | 10.52 | 10.33 | 471,740 | 1,014,600 | -26.4 | |
| 13/10/2014 |
10.48
|
1,207,120 | 10.44 | 10.61 | 10.44 | 323,690 | 392,500 | -3.4 | |
| 10/10/2014 |
10.44
|
1,715,080 | 10.50 | 10.67 | 10.39 | 537,900 | 795,470 | -12.6 | |
| 09/10/2014 |
10.50
|
3,946,480 | 10.72 | 10.84 | 10.48 | 400,000 | 2,363,250 | -96.5 | |
| 08/10/2014 |
10.72
|
1,628,530 | 10.84 | 10.95 | 10.72 | 47,040 | 234,170 | -9.4 | |
| 07/10/2014 |
10.84
|
1,531,200 | 10.95 | 11.06 | 10.84 | 97,660 | 695,480 | -30.3 | |
| 06/10/2014 |
10.95
|
1,352,160 | 10.74 | 11.17 | 10.84 | 29,820 | 207,030 | -9.0 | |
| 03/10/2014 |
10.74
|
4,304,000 | 10.52 | 11.06 | 10.37 | 330,660 | 5,704,689 | -265.3 | |
| 02/10/2014 |
10.52
|
2,455,680 | 10.63 | 10.63 | 10.44 | 863,660 | 1,161,020 | -14.6 | |
| 01/10/2014 |
10.63
|
1,688,520 | 10.31 | 10.63 | 10.31 | 526,970 | 772,710 | -12.0 | |
| 30/09/2014 |
10.31
|
4,871,710 | 10.41 | 10.44 | 9.83 | 334,330 | 2,821,160 | -116.0 | |
| 29/09/2014 |
10.41
|
2,850,510 | 11.06 | 11.06 | 10.35 | 386,763 | 1,098,433 | -34.9 | |
| 26/09/2014 |
11.06
|
2,115,680 | 11.17 | 11.38 | 11.06 | 739,280 | 1,208,360 | -24.3 | |
| 25/09/2014 |
11.17
|
7,753,290 | 11.92 | 11.92 | 11.17 | 62,900 | 6,463,110 | -336.4 | |
| 24/09/2014 |
11.92
|
1,182,150 | 12.02 | 12.02 | 11.81 | 88,410 | 548,400 | -25.5 | |
| 23/09/2014 |
12.02
|
1,498,020 | 11.70 | 12.02 | 11.70 | 84,260 | 7,500 | 4.2 | |
| 22/09/2014 |
11.70
|
750,170 | 11.70 | 11.92 | 11.70 | 35,210 | 13,370 | 1.2 | |
| 19/09/2014 |
11.70
|
3,504,070 | 11.70 | 11.92 | 11.49 | 1,667,940 | 2,072,160 | -21.9 | |
| 18/09/2014 |
11.70
|
1,683,380 | 11.70 | 11.70 | 11.49 | 100 | 1,059,240 | -56.9 | |
| 17/09/2014 |
11.70
|
1,987,090 | 11.70 | 11.81 | 11.49 | 18,300 | 904,790 | -48.0 | |
| 16/09/2014 |
11.70
|
2,744,360 | 11.70 | 11.70 | 11.38 | 97,720 | 1,840,200 | -93.8 | |
| 15/09/2014 |
11.70
|
1,576,130 | 11.92 | 12.02 | 11.70 | 313,020 | 1,200,650 | -48.7 | |
| 12/09/2014 |
11.92
|
1,671,630 | 11.70 | 12.02 | 11.81 | 736,610 | 949,980 | -11.8 | |
| 11/09/2014 |
11.70
|
2,160,590 | 11.81 | 12.02 | 11.70 | 1,241,400 | 1,508,770 | -14.6 | |
| 10/09/2014 |
11.81
|
3,656,420 | 11.92 | 12.02 | 11.60 | 2,311,240 | 2,413,000 | -5.6 | |
| 09/09/2014 |
11.92
|
1,881,730 | 12.13 | 12.13 | 11.70 | 936,700 | 457,100 | 26.6 | |
| 08/09/2014 |
12.13
|
1,466,720 | 11.92 | 12.35 | 12.02 | 586,720 | 468,370 | 6.7 | |
| 05/09/2014 |
11.92
|
5,229,900 | 12.35 | 12.35 | 11.92 | 2,265,800 | 6,339,170 | -228.9 | |
| 04/09/2014 |
12.35
|
2,269,860 | 12.45 | 12.45 | 12.24 | 1,115,879 | 66,639 | 60.3 | |
| 03/09/2014 |
12.45
|
3,399,560 | 12.56 | 12.67 | 12.35 | 1,333,730 | 4,726,130 | -194.1 | |
| 29/08/2014 |
12.56
|
3,117,820 | 12.02 | 12.78 | 11.92 | 16,680,650 | 1,771,610 | 835.5 | |
| 28/08/2014 |
12.02
|
3,366,640 | 12.35 | 12.35 | 11.92 | 1,007,970 | 2,167,300 | -65.6 | |
| 27/08/2014 |
12.35
|
3,137,220 | 12.35 | 12.88 | 12.35 | 733,810 | 2,060,700 | -77.6 | |
| 26/08/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/487 (Volume + 48.70%, Ratio=0.49) | |||||||||
| 26/08/2014 |
12.35
|
717,890 | 11.63 | 12.35 | 12.24 | 2,600 | 60,870 | -3.4 | |
| 25/08/2014 |
11.62
|
1,655,160 | 11.41 | 11.70 | 11.48 | 740,300 | 705,530 | 2.9 | |
| 22/08/2014 |
11.41
|
1,635,580 | 11.19 | 11.55 | 11.19 | 657,150 | 628,740 | 2.1 | |
| 21/08/2014 |
11.19
|
1,112,210 | 11.12 | 11.26 | 10.97 | 565,860 | 288,060 | 21.5 | |
| 20/08/2014 |
11.12
|
770,600 | 11.26 | 11.34 | 11.12 | 253,090 | 346,090 | -7.2 | |
| 19/08/2014 |
11.26
|
704,120 | 11.26 | 11.41 | 11.19 | 110,000 | 55,630 | 4.2 | |
| 18/08/2014 |
11.26
|
615,090 | 11.19 | 11.41 | 11.19 | 172,510 | 204,280 | -2.5 | |
| 15/08/2014 |
11.19
|
2,248,120 | 11.34 | 11.48 | 11.19 | 818,300 | 1,119,310 | -23.8 | |
| 14/08/2014 |
11.34
|
1,829,170 | 11.26 | 11.41 | 11.12 | 618,840 | 1,254,970 | -49.8 | |
| 13/08/2014 |
11.26
|
1,657,240 | 11.34 | 11.34 | 11.12 | 623,040 | 1,236,140 | -47.6 | |
| 12/08/2014 |
11.34
|
1,732,400 | 10.97 | 11.34 | 10.97 | 313,580 | 1,160,220 | -65.7 | |
| 11/08/2014 |
10.97
|
624,140 | 10.97 | 10.97 | 10.83 | 185,000 | 139,460 | 3.4 | |
| 08/08/2014 |
10.97
|
871,560 | 11.12 | 11.12 | 10.90 | 370,060 | 384,930 | -1.2 | |
| 07/08/2014 |
11.12
|
629,310 | 11.19 | 11.19 | 11.05 | 255,460 | 495,600 | -18.5 | |
| 06/08/2014: Cổ tức tiền mặt tỉ lệ: 21.49% | |||||||||
| 06/08/2014 |
11.19
|
1,804,610 | 10.81 | 11.34 | 10.76 | 211,000 | 611,550 | -30.7 | |
| 05/08/2014 |
10.81
|
1,891,980 | 10.95 | 10.95 | 10.74 | 297,510 | 510,830 | -16.4 | |
| 04/08/2014 |
10.95
|
979,240 | 10.60 | 11.02 | 10.60 | 591,330 | 487,550 | 8.0 | |
| 01/08/2014 |
10.60
|
638,690 | 10.39 | 10.67 | 10.32 | 3,484,580 | 3,453,400 | 2.3 | |
| 31/07/2014 |
10.39
|
803,780 | 10.25 | 10.46 | 10.18 | 320,700 | 247,330 | 5.3 | |
| 30/07/2014 |
10.25
|
331,720 | 10.25 | 10.32 | 10.18 | 137,700 | 6,871,930 | -475.2 | |
| 29/07/2014 |
10.25
|
397,580 | 10.11 | 10.25 | 10.04 | 679,000 | 629,250 | 3.6 | |
| 28/07/2014 |
10.11
|
509,880 | 10.25 | 10.25 | 10.11 | 2,600 | 57,270 | -4.0 | |
| 25/07/2014 |
10.25
|
1,328,790 | 9.90 | 10.39 | 9.90 | 118,820 | 577,990 | -33.0 | |
| 24/07/2014 |
9.90
|
730,540 | 9.83 | 9.97 | 9.76 | 130,190 | 533,990 | -28.4 | |
| 23/07/2014 |
9.83
|
149,720 | 9.83 | 9.90 | 9.83 | 55,620 | 73,940 | -1.3 | |
| 22/07/2014 |
9.83
|
218,190 | 9.90 | 9.97 | 9.83 | 61,920 | 215,920 | -10.9 | |
| 21/07/2014 |
9.90
|
756,480 | 9.83 | 10.11 | 9.83 | 87,130 | 590,360 | -35.6 | |
| 18/07/2014 |
9.83
|
781,080 | 9.69 | 9.97 | 9.69 | 193,050 | 618,140 | -29.7 | |
| 17/07/2014 |
9.69
|
256,930 | 9.83 | 9.83 | 9.69 | 85,490 | 106,230 | -1.5 | |
| 16/07/2014 |
9.83
|
405,580 | 9.83 | 9.90 | 9.76 | 87,930 | 303,930 | -15.2 | |
| 15/07/2014 |
9.83
|
323,760 | 9.76 | 9.90 | 9.76 | 67,370 | 238,550 | -12.0 | |
| 14/07/2014 |
9.76
|
274,390 | 9.76 | 9.90 | 9.69 | 103,440 | 260,240 | -10.9 | |
| 11/07/2014 |
9.76
|
446,060 | 9.76 | 9.83 | 9.69 | 25,240 | 356,150 | -23.0 | |
| 10/07/2014 |
9.76
|
289,160 | 9.97 | 9.97 | 9.69 | 51,700 | 90,890 | -2.7 | |
| 09/07/2014 |
9.97
|
307,680 | 10.04 | 10.11 | 9.97 | 160,960 | 319,070 | -11.3 | |
| 08/07/2014 |
10.04
|
1,315,750 | 9.97 | 10.53 | 9.97 | 79,460 | 771,880 | -50.0 | |
| 07/07/2014 |
9.97
|
662,250 | 9.33 | 9.97 | 9.97 | 21,160 | 507,880 | -34.6 | |
| 04/07/2014 |
9.33
|
271,870 | 9.19 | 9.33 | 9.12 | 159,200 | 105,400 | 3.6 | |
| 03/07/2014 |
9.19
|
198,570 | 9.05 | 9.19 | 9.05 | 107,960 | 35,040 | 4.7 | |
| 02/07/2014 |
9.05
|
47,370 | 9.05 | 9.12 | 8.98 | 14,790 | 21,680 | -0.4 | |
| 01/07/2014 |
9.05
|
183,330 | 8.98 | 9.12 | 8.98 | 124,660 | 36,940 | 5.7 | |
| 30/06/2014 |
8.98
|
213,360 | 8.91 | 8.98 | 8.84 | 269,280 | 314,050 | -2.9 | |
| 27/06/2014 |
8.91
|
75,660 | 9.05 | 9.05 | 8.91 | 41,780 | 62,070 | -1.3 | |
| 26/06/2014 |
9.05
|
165,720 | 9.05 | 9.12 | 8.98 | 98,360 | 105,260 | -0.4 | |
| 25/06/2014 |
9.05
|
277,900 | 8.91 | 9.05 | 8.91 | 178,690 | 55,560 | 7.9 | |
| 24/06/2014 |
8.91
|
289,340 | 8.91 | 8.98 | 8.84 | 312,530 | 426,430 | -7.2 | |
| 23/06/2014 |
8.91
|
289,800 | 8.77 | 8.98 | 8.84 | 212,300 | 308,590 | -6.1 | |
| 20/06/2014 |
8.77
|
1,200,250 | 8.91 | 9.12 | 8.77 | 606,070 | 1,115,910 | -31.8 | |
| 19/06/2014 |
8.91
|
224,650 | 9.12 | 9.12 | 8.91 | 75,700 | 203,520 | -8.2 | |
| 18/06/2014 |
9.12
|
195,090 | 9.05 | 9.12 | 8.98 | 325,550 | 339,800 | -0.9 | |
| 17/06/2014 |
9.05
|
137,500 | 9.12 | 9.12 | 8.98 | 30,530 | 103,150 | -4.7 | |
| 16/06/2014 |
9.12
|
128,740 | 9.05 | 9.12 | 9.05 | 71,940 | 109,670 | -2.4 | |
| 13/06/2014 |
9.05
|
154,110 | 9.12 | 9.19 | 9.05 | 84,860 | 113,140 | -1.8 | |
| 12/06/2014 |
9.12
|
158,980 | 9.19 | 9.26 | 9.12 | 41,190 | 97,890 | -3.7 | |
| 11/06/2014 |
9.19
|
87,450 | 9.19 | 9.26 | 9.19 | 48,500 | 62,840 | -0.9 | |
| 10/06/2014 |
9.19
|
178,030 | 9.26 | 9.26 | 9.12 | 149,830 | 78,540 | 4.7 | |