| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
32.20 | 14.94% | 121,159,100 | -3,206,785 | 0 |
198
256.10
243.30
|
|
2 tháng
(2026-07-13) |
26.20 | 11.83% | 212,108,300 | 674,742 | 0 |
198
256.10
243.30
|
|
3 tháng
(2026-06-15) |
55.10 | 28.61% | 280,207,200 | 26,981,255 | 0 |
192
256.10
243.30
|
|
6 tháng
(2026-03-16) |
103 | 71.18% | 514,970,300 | -23,515,124 | -847.2 |
124
256.10
243.30
|
|
12 tháng
(2025-09-16) |
180.20 | 266.96% | 1,125,243,600 | -83,722,924 | -9,410.3 |
67.50
256.10
243.30
|
|
24 tháng
(2024-09-23) |
226.53 | 1,069.78% | 2,104,526,800 | -76,598,364 | -9,971.3 |
19.95
256.10
243.30
|
|
36 tháng
(2023-09-27) |
225.10 | 996.02% | 2,967,459,100 | -139,793,583 | -12,683.3 |
19.95
256.10
243.30
|
|
60 tháng
(2021-10-07) |
203.30 | 457.88% | 4,604,551,300 | -170,493,451 | -15,656.3 |
19.95
256.10
243.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 09/06/2014 |
9.26
|
112,650 | 9.12 | 9.26 | 9.12 | 27,900 | 63,890 | -2.4 | |
| 06/06/2014 |
9.12
|
107,290 | 9.12 | 9.19 | 9.12 | 29,160 | 78,830 | -3.2 | |
| 05/06/2014 |
9.12
|
94,140 | 9.05 | 9.19 | 8.91 | 60,970 | 78,820 | -1.2 | |
| 04/06/2014 |
9.05
|
107,760 | 9.41 | 9.41 | 8.98 | 5,590 | 87,260 | -5.3 | |
| 03/06/2014 |
9.41
|
148,340 | 9.48 | 9.48 | 9.41 | 112,650 | 90,300 | 1.5 | |
| 02/06/2014 |
9.48
|
206,710 | 9.62 | 9.62 | 9.41 | 164,990 | 137,370 | 1.9 | |
| 30/05/2014 |
9.62
|
455,870 | 9.41 | 9.62 | 9.26 | 361,240 | 343,560 | 1.2 | |
| 29/05/2014 |
9.41
|
227,100 | 9.33 | 9.48 | 9.33 | 175,340 | 137,990 | 2.5 | |
| 28/05/2014 |
9.33
|
139,920 | 9.41 | 9.41 | 9.26 | 143,900 | 184,060 | -2.7 | |
| 27/05/2014 |
9.41
|
151,300 | 9.41 | 9.41 | 9.33 | 70,530 | 122,970 | -3.5 | |
| 26/05/2014 |
9.41
|
336,430 | 9.33 | 9.48 | 9.26 | 123,170 | 272,570 | -10.0 | |
| 23/05/2014 |
9.33
|
188,440 | 9.26 | 9.41 | 9.26 | 165,940 | 69,230 | 6.4 | |
| 22/05/2014 |
9.26
|
283,130 | 9.41 | 9.48 | 9.26 | 180,010 | 207,350 | -1.8 | |
| 21/05/2014 |
9.41
|
510,090 | 9.33 | 9.48 | 9.26 | 439,270 | 373,750 | 4.4 | |
| 20/05/2014 |
9.33
|
74,920 | 9.41 | 9.41 | 9.12 | 25,620 | 48,150 | -1.5 | |
| 19/05/2014 |
9.41
|
651,700 | 9.12 | 9.41 | 9.19 | 511,430 | 510,260 | 0.1 | |
| 16/05/2014 |
9.12
|
138,200 | 9.05 | 9.19 | 8.91 | 819,390 | 729,390 | 5.8 | |
| 15/05/2014 |
9.05
|
251,360 | 9.05 | 9.19 | 8.84 | 271,860 | 137,260 | 8.7 | |
| 14/05/2014 |
9.05
|
360,580 | 8.77 | 9.12 | 8.70 | 313,650 | 172,570 | 9.0 | |
| 13/05/2014 |
8.77
|
193,560 | 8.77 | 8.77 | 8.56 | 134,200 | 55,260 | 4.9 | |
| 12/05/2014 |
8.77
|
475,820 | 8.98 | 8.98 | 8.49 | 321,300 | 173,020 | 9.1 | |
| 09/05/2014 |
8.98
|
609,100 | 8.77 | 8.98 | 8.70 | 541,490 | 236,800 | 19.3 | |
| 08/05/2014 |
8.77
|
1,477,880 | 9.05 | 9.05 | 8.49 | 761,710 | 377,920 | 23.8 | |
| 07/05/2014 |
9.05
|
391,550 | 8.91 | 9.12 | 8.77 | 154,110 | 258,460 | -6.7 | |
| 06/05/2014 |
8.91
|
877,520 | 8.98 | 8.98 | 8.70 | 214,940 | 455,190 | -15.2 | |
| 05/05/2014 |
8.98
|
768,250 | 9.12 | 9.12 | 8.98 | 187,250 | 542,390 | -22.9 | |
| 29/04/2014 |
9.12
|
588,810 | 9.19 | 9.33 | 9.05 | 180,080 | 393,790 | -13.9 | |
| 28/04/2014 |
9.19
|
452,850 | 9.41 | 9.41 | 9.12 | 133,630 | 190,160 | -3.8 | |
| 25/04/2014 |
9.41
|
642,550 | 9.41 | 9.48 | 9.33 | 368,560 | 457,060 | -5.8 | |
| 24/04/2014 |
9.41
|
319,690 | 9.41 | 9.48 | 9.33 | 164,440 | 223,540 | -3.9 | |
| 23/04/2014 |
9.41
|
779,980 | 9.26 | 9.55 | 9.26 | 438,850 | 415,460 | 1.6 | |
| 22/04/2014 |
9.26
|
898,000 | 9.05 | 9.26 | 8.98 | 623,990 | 524,880 | 6.4 | |
| 21/04/2014 |
9.05
|
385,040 | 9.12 | 9.19 | 8.98 | 32,380 | 142,320 | -7.1 | |
| 18/04/2014 |
9.12
|
654,850 | 9.33 | 9.33 | 9.05 | 369,450 | 273,660 | 6.2 | |
| 17/04/2014 |
9.33
|
872,910 | 9.26 | 9.48 | 9.26 | 84,120 | 603,150 | -34.5 | |
| 16/04/2014 |
9.26
|
858,690 | 9.55 | 9.55 | 9.19 | 606,720 | 525,660 | 5.4 | |
| 15/04/2014 |
9.55
|
656,970 | 9.62 | 9.76 | 9.48 | 250,800 | 548,370 | -20.3 | |
| 14/04/2014 |
9.62
|
766,980 | 9.69 | 9.69 | 9.48 | 247,030 | 665,700 | -28.6 | |
| 11/04/2014 |
9.69
|
494,540 | 9.90 | 9.90 | 9.62 | 98,510 | 470,850 | -25.8 | |
| 10/04/2014 |
9.90
|
1,327,050 | 9.97 | 10.18 | 9.83 | 612,570 | 1,320,460 | -50.8 | |