| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-19) |
1.60 | 3.06% | 76,900 | -400 | -0.0 |
52
57.90
53.90
|
|
2 tháng
(2025-10-20) |
3.90 | 7.80% | 109,200 | -600 | -0.0 |
50
57.90
53.90
|
|
3 tháng
(2025-09-22) |
3 | 5.89% | 147,200 | -2,100 | -0.1 |
50
57.90
53.90
|
|
6 tháng
(2025-06-23) |
5.24 | 10.78% | 507,200 | -17,800 | -0.9 |
48.56
57.90
53.90
|
|
12 tháng
(2024-12-24) |
4.28 | 8.62% | 1,097,700 | -64,843 | -3.4 |
43.27
57.90
53.90
|
|
24 tháng
(2024-01-02) |
22.32 | 70.67% | 2,745,200 | -138,343 | -6.3 |
31.58
57.90
53.90
|
|
36 tháng
(2023-01-04) |
29.34 | 119.47% | 4,495,700 | -87,033 | -3.4 |
24.48
57.90
53.90
|
|
60 tháng
(2021-01-14) |
31.83 | 144.21% | 13,617,700 | -38,148 | 0.9 |
20.09
57.90
53.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/03/2015 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 04/03/2015 |
8.97
|
10,510 | 9.05 | 9.14 | 8.91 | 0 | 8,670 | -0.3 | |
| 03/03/2015 |
9.05
|
10 | 8.83 | 9.05 | 9.05 | 10 | 0 | 0.0 | |
| 02/03/2015 |
8.83
|
28,940 | 8.27 | 8.83 | 8.77 | 0 | 26,490 | -0.8 | |
| 27/02/2015 |
8.27
|
1,630 | 8.83 | 9.33 | 8.27 | 260 | 800 | -0.0 | |
| 26/02/2015 |
8.83
|
260 | 8.83 | 9.14 | 8.83 | 250 | 0 | 0.0 | |
| 25/02/2015 |
8.83
|
8,610 | 9.05 | 9.05 | 8.63 | 0 | 8,300 | -0.3 | |
| 24/02/2015 |
9.05
|
4,180 | 9.14 | 9.14 | 8.75 | 170 | 2,320 | -0.1 | |
| 13/02/2015 |
9.14
|
4,250 | 8.89 | 9.14 | 8.80 | 250 | 1,990 | -0.1 | |
| 12/02/2015 |
8.89
|
3,960 | 8.63 | 8.89 | 8.58 | 10 | 1,400 | -0.0 | |
| 11/02/2015 |
8.63
|
3,940 | 8.80 | 9.19 | 8.63 | 2,920 | 200 | 0.1 | |
| 10/02/2015 |
8.80
|
2,370 | 8.83 | 8.83 | 8.52 | 40 | 30 | 0.0 | |
| 09/02/2015 |
8.83
|
70 | 8.50 | 8.83 | 8.50 | 70 | 50 | 0.0 | |
| 06/02/2015 |
8.50
|
1,810 | 8.58 | 8.58 | 8.50 | 0 | 1,010 | -0.0 | |
| 05/02/2015 |
8.58
|
410 | 8.75 | 8.75 | 8.50 | 0 | 410 | -0.0 | |
| 04/02/2015 |
8.75
|
90 | 8.58 | 8.91 | 8.30 | 80 | 0 | 0.0 | |
| 03/02/2015 |
8.58
|
2,520 | 8.58 | 8.58 | 8.52 | 0 | 1,500 | -0.0 | |
| 02/02/2015 |
8.58
|
10 | 9.19 | 9.19 | 8.58 | 0 | 0 | 0 | |
| 30/01/2015 |
9.19
|
3,560 | 8.63 | 9.19 | 8.33 | 930 | 1,620 | -0.0 | |
| 29/01/2015 |
8.63
|
1,290 | 8.89 | 8.89 | 8.30 | 50 | 200 | -0.0 | |
| 28/01/2015 |
8.89
|
2,020 | 8.86 | 8.89 | 8.41 | 20 | 2,000 | -0.1 | |
| 27/01/2015 |
8.86
|
960 | 8.63 | 8.86 | 8.44 | 10 | 0 | 0.0 | |
| 26/01/2015 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 23/01/2015 |
8.63
|
760 | 8.69 | 8.69 | 8.47 | 10 | 0 | 0.0 | |
| 22/01/2015 |
8.69
|
50 | 8.63 | 8.69 | 8.44 | 30 | 0 | 0.0 | |
| 21/01/2015 |
8.63
|
2,010 | 8.69 | 8.69 | 8.50 | 10 | 0 | 0.0 | |
| 20/01/2015 |
8.69
|
440 | 8.75 | 8.75 | 8.38 | 10 | 0 | 0.0 | |
| 19/01/2015 |
8.75
|
310 | 8.72 | 8.75 | 8.69 | 0 | 0 | 0 | |
| 16/01/2015 |
8.72
|
1,600 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 15/01/2015 |
8.72
|
2,510 | 8.63 | 8.72 | 8.66 | 2,510 | 880 | 0.1 | |
| 14/01/2015 |
8.63
|
49,930 | 8.69 | 8.69 | 8.50 | 7,810 | 0 | 0.2 | |
| 13/01/2015 |
8.69
|
1,600 | 8.63 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 12/01/2015 |
8.63
|
2,920 | 8.27 | 8.63 | 8.44 | 10 | 0 | 0.0 | |
| 09/01/2015 |
8.27
|
7,080 | 8.83 | 8.83 | 8.27 | 2,560 | 2,500 | 0.0 | |
| 08/01/2015 |
8.83
|
1,540 | 8.86 | 8.86 | 8.61 | 10 | 0 | 0.0 | |
| 07/01/2015 |
8.86
|
1,640 | 8.63 | 8.86 | 8.55 | 10 | 0 | 0.0 | |
| 06/01/2015 |
8.63
|
5,850 | 8.58 | 8.63 | 8.50 | 5,300 | 0 | 0.2 | |
| 05/01/2015 |
8.58
|
1,210 | 8.77 | 8.77 | 8.50 | 10 | 0 | 0.0 | |
| 31/12/2014 |
8.77
|
6,000 | 8.72 | 8.77 | 8.50 | 2,000 | 0 | 0.1 | |
| 30/12/2014 |
8.72
|
10 | 8.50 | 8.72 | 8.72 | 10 | 0 | 0.0 | |
| 29/12/2014 |
8.50
|
130 | 8.61 | 8.61 | 8.30 | 10 | 130 | -0.0 | |
| 26/12/2014 |
8.61
|
3,610 | 8.66 | 8.66 | 8.22 | 1,510 | 390 | 0.0 | |
| 25/12/2014 |
8.66
|
6,510 | 8.36 | 8.66 | 8.36 | 100 | 2,400 | -0.1 | |
| 24/12/2014 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 23/12/2014 |
8.36
|
1,000 | 8.36 | 8.36 | 8.36 | 1,000 | 0 | 0.0 | |
| 22/12/2014 |
8.36
|
1,000 | 8.50 | 8.50 | 8.36 | 1,000 | 0 | 0.0 | |
| 19/12/2014 |
8.50
|
1,310 | 8.50 | 8.50 | 8.22 | 310 | 500 | -0.0 | |
| 18/12/2014 |
8.50
|
30 | 8.50 | 8.50 | 7.94 | 20 | 0 | 0.0 | |
| 17/12/2014 |
8.50
|
6,920 | 8.50 | 8.50 | 8.08 | 1,220 | 1,600 | -0.0 | |
| 16/12/2014 |
8.50
|
850 | 8.33 | 8.50 | 8.22 | 250 | 0 | 0.0 | |
| 15/12/2014 |
8.33
|
20 | 7.99 | 8.36 | 8.33 | 10 | 0 | 0.0 | |
| 12/12/2014 |
7.99
|
10 | 8.50 | 8.50 | 7.99 | 0 | 0 | 0 | |
| 11/12/2014 |
8.50
|
220 | 8.61 | 8.61 | 8.50 | 0 | 0 | 0 | |
| 10/12/2014 |
8.61
|
400 | 8.77 | 8.77 | 8.52 | 10 | 0 | 0.0 | |
| 09/12/2014 |
8.77
|
10 | 8.69 | 8.77 | 8.77 | 10 | 0 | 0.0 | |
| 08/12/2014 |
8.69
|
100 | 8.69 | 8.69 | 8.69 | 100 | 0 | 0.0 | |
| 05/12/2014 |
8.69
|
110 | 8.63 | 8.69 | 8.50 | 10 | 0 | 0.0 | |
| 04/12/2014 |
8.63
|
490 | 8.58 | 8.63 | 8.47 | 30 | 0 | 0.0 | |
| 03/12/2014 |
8.58
|
630 | 8.77 | 8.77 | 8.36 | 0 | 0 | 0 | |
| 02/12/2014 |
8.77
|
1,760 | 8.50 | 8.77 | 8.55 | 1,760 | 0 | 0.1 | |
| 01/12/2014 |
8.50
|
310 | 8.44 | 8.50 | 8.44 | 310 | 0 | 0.0 | |
| 28/11/2014 |
8.44
|
1,260 | 8.44 | 8.44 | 8.36 | 20 | 0 | 0.0 | |
| 27/11/2014 |
8.44
|
50 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 26/11/2014 |
8.44
|
430 | 8.47 | 8.50 | 8.36 | 10 | 0 | 0.0 | |
| 25/11/2014 |
8.47
|
110 | 8.47 | 8.47 | 8.47 | 0 | 100 | -0.0 | |
| 24/11/2014 |
8.47
|
2,310 | 8.61 | 8.61 | 8.36 | 0 | 400 | -0.0 | |
| 21/11/2014 |
8.61
|
2,580 | 8.41 | 8.61 | 8.38 | 1,770 | 0 | 0.1 | |
| 20/11/2014 |
8.41
|
1,660 | 8.36 | 8.63 | 8.36 | 20 | 0 | 0.0 | |
| 19/11/2014 |
8.36
|
3,800 | 8.61 | 8.61 | 8.22 | 10 | 0 | 0.0 | |
| 18/11/2014 |
8.61
|
1,020 | 8.77 | 8.80 | 8.50 | 310 | 0 | 0.0 | |
| 17/11/2014 |
8.77
|
900 | 8.47 | 8.77 | 8.36 | 170 | 0 | 0.0 | |
| 14/11/2014: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 14/11/2014 |
8.47
|
4,570 | 8.16 | 8.55 | 8.33 | 970 | 0 | 0.0 | |
| 13/11/2014 |
8.16
|
4,740 | 8.11 | 8.21 | 8.11 | 1,160 | 0 | 0.0 | |
| 12/11/2014 |
8.11
|
2,800 | 8.13 | 8.19 | 8.11 | 100 | 0 | 0.0 | |
| 11/11/2014 |
8.13
|
1,730 | 8.03 | 8.16 | 8.03 | 80 | 120 | -0.0 | |
| 10/11/2014 |
8.03
|
6,710 | 8.06 | 8.16 | 8.03 | 0 | 500 | -0.0 | |
| 07/11/2014 |
8.06
|
720 | 8.03 | 8.21 | 7.95 | 0 | 0 | 0 | |
| 06/11/2014 |
8.03
|
5,350 | 7.90 | 8.06 | 7.95 | 10 | 1,500 | -0.0 | |
| 05/11/2014 |
7.90
|
6,580 | 7.92 | 7.92 | 7.90 | 0 | 6,000 | -0.2 | |
| 04/11/2014 |
7.92
|
1,410 | 7.79 | 7.92 | 7.87 | 10 | 0 | 0.0 | |
| 03/11/2014 |
7.79
|
2,710 | 7.87 | 7.92 | 7.74 | 130 | 0 | 0.0 | |
| 31/10/2014 |
7.87
|
1,900 | 7.90 | 7.95 | 7.87 | 400 | 0 | 0.0 | |
| 30/10/2014 |
7.90
|
10 | 7.82 | 7.90 | 7.90 | 10 | 0 | 0.0 | |
| 29/10/2014 |
7.82
|
5,790 | 7.68 | 7.82 | 7.68 | 20 | 0 | 0.0 | |
| 28/10/2014 |
7.68
|
200 | 7.95 | 7.95 | 7.68 | 20 | 0 | 0.0 | |
| 27/10/2014 |
7.95
|
10 | 7.71 | 7.95 | 7.95 | 10 | 0 | 0.0 | |
| 24/10/2014 |
7.71
|
2,130 | 7.68 | 7.95 | 7.71 | 30 | 0 | 0.0 | |
| 23/10/2014 |
7.68
|
9,530 | 8.06 | 8.61 | 7.68 | 350 | 0 | 0.0 | |
| 22/10/2014 |
8.06
|
100 | 7.87 | 8.06 | 7.90 | 100 | 0 | 0.0 | |
| 21/10/2014 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 20/10/2014 |
7.87
|
1,030 | 7.79 | 7.87 | 7.68 | 10 | 0 | 0.0 | |
| 17/10/2014 |
7.79
|
2,050 | 7.42 | 7.92 | 7.58 | 20 | 0 | 0.0 | |
| 16/10/2014 |
7.42
|
6,600 | 7.92 | 7.92 | 7.42 | 30 | 0 | 0.0 | |
| 15/10/2014 |
7.92
|
320 | 7.87 | 7.92 | 7.68 | 10 | 0 | 0.0 | |
| 14/10/2014 |
7.87
|
5,010 | 7.87 | 7.87 | 7.68 | 2,010 | 5,000 | -0.1 | |
| 13/10/2014 |
7.87
|
1,070 | 7.87 | 7.90 | 7.68 | 1,050 | 0 | 0.0 | |
| 10/10/2014 |
7.87
|
13,980 | 7.90 | 7.90 | 7.37 | 3,020 | 10,960 | -0.2 | |
| 09/10/2014 |
7.90
|
2,300 | 7.90 | 7.90 | 7.82 | 2,300 | 0 | 0.1 | |
| 08/10/2014 |
7.90
|
410 | 7.92 | 7.92 | 7.74 | 10 | 0 | 0.0 | |
| 07/10/2014 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |