| 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) |
-0.50 | -1.12% | 341,300 | -24,600 | -1.1 |
43.50
44.60
44
|
|
2 tháng
(2025-10-20) |
-0.01 | -0.03% | 708,800 | -55,000 | -2.4 |
41.91
44.75
44
|
|
3 tháng
(2025-09-22) |
-1.28 | -2.83% | 1,454,400 | -709,900 | -30.8 |
41.66
45.87
44
|
|
6 tháng
(2025-06-23) |
0.48 | 1.09% | 3,222,900 | -1,645,000 | -73.2 |
41.66
47.79
44
|
|
12 tháng
(2024-12-24) |
-2.91 | -6.21% | 5,983,500 | -2,792,258 | -127.2 |
41.66
51.18
44
|
|
24 tháng
(2024-01-02) |
2.33 | 5.60% | 10,221,600 | -2,832,517 | -129.5 |
40.61
51.18
44
|
|
36 tháng
(2023-01-04) |
16.37 | 59.27% | 19,357,000 | -1,769,477 | -89.3 |
27.63
51.18
44
|
|
60 tháng
(2021-01-14) |
28.78 | 189.15% | 82,566,800 | -2,577,150 | -113.2 |
14.02
51.18
44
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/03/2015 |
8.43
|
411,470 | 8.49 | 8.55 | 8.36 | 700 | 11,400 | -0.1 | |
| 04/03/2015 |
8.49
|
343,000 | 8.55 | 8.55 | 8.43 | 0 | 8,350 | -0.1 | |
| 03/03/2015 |
8.55
|
767,700 | 8.49 | 8.55 | 8.43 | 284,330 | 4,230 | 3.8 | |
| 02/03/2015 |
8.49
|
148,040 | 8.55 | 8.55 | 8.36 | 8,100 | 0 | 0.1 | |
| 27/02/2015 |
8.55
|
463,240 | 8.61 | 8.68 | 8.43 | 25,640 | 330 | 0.3 | |
| 26/02/2015 |
8.61
|
739,970 | 8.30 | 8.61 | 8.30 | 234,000 | 0 | 3.2 | |
| 25/02/2015 |
8.30
|
924,730 | 8.36 | 8.49 | 8.30 | 367,330 | 0 | 4.9 | |
| 24/02/2015 |
8.36
|
291,500 | 8.11 | 8.43 | 8.24 | 0 | 23,220 | -0.3 | |
| 13/02/2015 |
8.11
|
249,440 | 8.05 | 8.18 | 7.99 | 49,220 | 0 | 0.6 | |
| 12/02/2015 |
8.05
|
118,130 | 8.05 | 8.11 | 7.99 | 44,060 | 0 | 0.6 | |
| 11/02/2015 |
8.05
|
295,640 | 7.86 | 8.05 | 7.93 | 267,400 | 161,550 | 1.4 | |
| 10/02/2015 |
7.86
|
312,300 | 7.80 | 7.99 | 7.74 | 104,720 | 10,000 | 1.2 | |
| 09/02/2015 |
7.80
|
200,690 | 7.80 | 7.86 | 7.74 | 63,710 | 5,900 | 0.7 | |
| 06/02/2015 |
7.80
|
381,440 | 8.11 | 8.11 | 7.80 | 0 | 203,430 | -2.6 | |
| 05/02/2015: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 05/02/2015 |
8.11
|
598,830 | 7.99 | 8.24 | 7.80 | 500 | 400,000 | -5.1 | |
| 04/02/2015 |
7.99
|
553,880 | 7.93 | 8.05 | 7.88 | 2,500 | 200,450 | -2.8 | |
| 03/02/2015 |
7.93
|
277,430 | 8.05 | 8.05 | 7.93 | 0 | 0 | 0 | |
| 02/02/2015 |
8.05
|
216,860 | 8.05 | 8.10 | 7.88 | 0 | 0 | 0 | |
| 30/01/2015 |
8.05
|
353,940 | 8.10 | 8.10 | 7.99 | 0 | 3,000 | -0.0 | |
| 29/01/2015 |
8.10
|
398,580 | 8.16 | 8.16 | 8.10 | 200 | 2,200 | -0.0 | |
| 28/01/2015 |
8.16
|
1,277,350 | 8.05 | 8.38 | 8.16 | 27,750 | 37,320 | -0.1 | |
| 27/01/2015 |
8.05
|
946,510 | 8.10 | 8.32 | 7.99 | 14,900 | 33,260 | -0.3 | |
| 26/01/2015 |
8.10
|
396,580 | 7.93 | 8.21 | 7.82 | 0 | 4,500 | -0.1 | |
| 23/01/2015 |
7.93
|
330,740 | 7.93 | 7.99 | 7.88 | 10,000 | 125,000 | -1.6 | |
| 22/01/2015 |
7.93
|
556,930 | 7.82 | 7.99 | 7.88 | 1,650 | 0 | 0.0 | |
| 21/01/2015 |
7.82
|
77,990 | 7.88 | 7.88 | 7.77 | 0 | 0 | 0 | |
| 20/01/2015 |
7.88
|
300,540 | 7.82 | 7.93 | 7.77 | 0 | 12,750 | -0.2 | |
| 19/01/2015 |
7.82
|
262,090 | 7.82 | 7.93 | 7.77 | 50,000 | 150 | 0.7 | |
| 16/01/2015 |
7.82
|
519,310 | 7.82 | 7.93 | 7.82 | 100,000 | 125,150 | -0.4 | |
| 15/01/2015 |
7.82
|
270,020 | 7.82 | 7.88 | 7.77 | 5,700 | 300 | 0.1 | |
| 14/01/2015 |
7.82
|
738,260 | 7.60 | 7.93 | 7.54 | 51,000 | 960 | 0.7 | |
| 13/01/2015 |
7.60
|
143,130 | 7.54 | 7.60 | 7.54 | 0 | 33,470 | -0.5 | |
| 12/01/2015 |
7.54
|
255,790 | 7.60 | 7.65 | 7.54 | 0 | 24,030 | -0.3 | |
| 09/01/2015 |
7.60
|
207,260 | 7.54 | 7.65 | 7.54 | 0 | 76,110 | -1.0 | |
| 08/01/2015 |
7.54
|
166,620 | 7.65 | 7.65 | 7.54 | 0 | 93,000 | -1.3 | |
| 07/01/2015 |
7.65
|
136,670 | 7.65 | 7.71 | 7.60 | 0 | 15,070 | -0.2 | |
| 06/01/2015 |
7.65
|
147,890 | 7.60 | 7.65 | 7.54 | 0 | 0 | 0 | |
| 05/01/2015 |
7.60
|
304,310 | 7.54 | 7.65 | 7.54 | 1,000 | 40,970 | -0.5 | |
| 31/12/2014 |
7.54
|
416,760 | 7.49 | 7.71 | 7.49 | 0 | 0 | 0 | |
| 30/12/2014 |
7.49
|
255,230 | 7.43 | 7.49 | 7.43 | 0 | 71,000 | -1.0 | |
| 29/12/2014 |
7.43
|
258,400 | 7.49 | 7.60 | 7.37 | 5,000 | 40,000 | -0.5 | |
| 26/12/2014 |
7.49
|
543,650 | 7.49 | 7.54 | 7.43 | 200 | 70,000 | -0.9 | |
| 25/12/2014 |
7.49
|
483,860 | 7.60 | 7.60 | 7.37 | 2,200 | 188,820 | -2.5 | |
| 24/12/2014 |
7.60
|
1,135,480 | 7.54 | 7.71 | 7.54 | 412,880 | 468,490 | -0.8 | |
| 23/12/2014 |
7.54
|
405,790 | 7.37 | 7.71 | 7.32 | 851,420 | 766,080 | 1.2 | |
| 22/12/2014 |
7.37
|
247,990 | 7.10 | 7.37 | 7.21 | 51,700 | 44,000 | 0.1 | |
| 19/12/2014 |
7.10
|
5,217,300 | 7.60 | 7.60 | 7.10 | 1,331,100 | 4,985,840 | -46.9 | |
| 18/12/2014 |
7.60
|
146,880 | 7.60 | 7.65 | 7.60 | 207,500 | 278,820 | -1.0 | |
| 17/12/2014 |
7.60
|
341,850 | 7.71 | 7.82 | 7.37 | 189,700 | 71,070 | 1.6 | |
| 16/12/2014 |
7.71
|
452,490 | 7.82 | 7.82 | 7.71 | 342,460 | 201,280 | 2.0 | |
| 15/12/2014 |
7.82
|
292,440 | 7.82 | 7.88 | 7.77 | 199,690 | 0 | 2.8 | |
| 12/12/2014 |
7.82
|
364,010 | 7.60 | 7.82 | 7.60 | 200,000 | 0 | 2.8 | |
| 11/12/2014 |
7.60
|
167,720 | 7.60 | 7.65 | 7.54 | 0 | 0 | 0 | |
| 10/12/2014 |
7.60
|
414,640 | 7.60 | 7.65 | 7.54 | 177,780 | 46,000 | 1.8 | |
| 09/12/2014 |
7.60
|
345,080 | 7.71 | 7.71 | 7.60 | 149,920 | 0 | 2.1 | |
| 08/12/2014 |
7.71
|
113,350 | 7.82 | 7.82 | 7.71 | 0 | 0 | 0 | |
| 05/12/2014 |
7.82
|
307,910 | 7.82 | 7.82 | 7.77 | 0 | 228,430 | -3.2 | |
| 04/12/2014 |
7.82
|
211,050 | 7.82 | 7.88 | 7.77 | 0 | 66,720 | -0.9 | |
| 03/12/2014 |
7.82
|
247,770 | 7.99 | 7.99 | 7.82 | 0 | 69,460 | -1.0 | |
| 02/12/2014 |
7.99
|
146,740 | 7.99 | 7.99 | 7.93 | 105,950 | 84,810 | 0.3 | |
| 01/12/2014 |
7.99
|
217,850 | 7.88 | 7.99 | 7.88 | 145,820 | 66,000 | 1.1 | |
| 28/11/2014 |
7.88
|
412,360 | 7.88 | 7.93 | 7.82 | 178,040 | 270,690 | -1.3 | |
| 27/11/2014 |
7.88
|
662,930 | 7.93 | 7.93 | 7.71 | 120,000 | 424,370 | -4.3 | |
| 26/11/2014 |
7.93
|
453,380 | 8.05 | 8.10 | 7.88 | 216,050 | 211,510 | 0.1 | |
| 25/11/2014 |
8.05
|
261,670 | 8.05 | 8.05 | 7.99 | 141,890 | 83,590 | 0.8 | |
| 24/11/2014 |
8.05
|
423,380 | 8.05 | 8.16 | 8.05 | 310,770 | 105,000 | 3.0 | |
| 21/11/2014 |
8.05
|
227,580 | 8.16 | 8.21 | 8.05 | 0 | 51,000 | -0.7 | |
| 20/11/2014 |
8.16
|
687,120 | 8.10 | 8.27 | 8.10 | 79,620 | 180,000 | -1.5 | |
| 19/11/2014 |
8.10
|
226,290 | 8.05 | 8.10 | 7.99 | 133,400 | 0 | 1.9 | |
| 18/11/2014 |
8.05
|
297,100 | 8.05 | 8.10 | 7.99 | 59,700 | 165,000 | -1.5 | |
| 17/11/2014 |
8.05
|
470,080 | 8.10 | 8.10 | 8.05 | 201,240 | 162,360 | 0.6 | |
| 14/11/2014 |
8.10
|
375,480 | 8.16 | 8.21 | 8.10 | 5,020 | 150,000 | -2.1 | |
| 13/11/2014 |
8.16
|
457,250 | 8.16 | 8.27 | 8.10 | 0 | 0 | 0 | |
| 12/11/2014 |
8.16
|
112,050 | 8.10 | 8.16 | 8.05 | 0 | 0 | 0 | |
| 11/11/2014 |
8.10
|
177,320 | 8.10 | 8.16 | 8.05 | 1,340 | 19,440 | -0.3 | |
| 10/11/2014 |
8.10
|
465,440 | 8.27 | 8.27 | 8.10 | 96,140 | 100,000 | -0.1 | |
| 07/11/2014 |
8.27
|
1,558,950 | 8.10 | 8.32 | 8.05 | 1,046,070 | 850,000 | 2.9 | |
| 06/11/2014 |
8.10
|
290,670 | 8.10 | 8.10 | 8.05 | 241,930 | 3,000 | 3.5 | |
| 05/11/2014 |
8.10
|
550,100 | 7.99 | 8.10 | 7.99 | 395,920 | 150 | 5.7 | |
| 04/11/2014 |
7.99
|
909,870 | 8.10 | 8.10 | 7.99 | 590,000 | 25,000 | 8.1 | |
| 03/11/2014 |
8.10
|
169,680 | 8.10 | 8.16 | 8.10 | 82,400 | 10,000 | 1.1 | |
| 31/10/2014 |
8.10
|
384,550 | 7.99 | 8.10 | 7.99 | 323,980 | 0 | 4.7 | |
| 30/10/2014 |
7.99
|
289,940 | 8.10 | 8.10 | 7.99 | 460,400 | 19,900 | 6.3 | |
| 29/10/2014 |
8.10
|
381,050 | 7.99 | 8.10 | 7.99 | 290,850 | 0 | 4.2 | |
| 28/10/2014 |
7.99
|
570,010 | 7.93 | 7.99 | 7.82 | 442,610 | 1,000 | 0.0 | |
| 27/10/2014 |
7.93
|
1,047,790 | 7.99 | 8.10 | 7.93 | 817,220 | 0 | 11.7 | |
| 24/10/2014 |
7.99
|
217,210 | 7.99 | 8.10 | 7.99 | 163,590 | 25,600 | 2.0 | |
| 23/10/2014 |
7.99
|
665,310 | 8.05 | 8.10 | 7.99 | 455,110 | 224,550 | 3.3 | |
| 22/10/2014 |
8.05
|
754,440 | 7.93 | 8.16 | 7.99 | 0 | 238,430 | -3.4 | |
| 21/10/2014 |
7.93
|
407,770 | 7.82 | 7.93 | 7.77 | 15,970 | 151,360 | -1.9 | |
| 20/10/2014 |
7.82
|
402,470 | 7.71 | 7.88 | 7.71 | 113,810 | 89,310 | 0.3 | |
| 17/10/2014 |
7.71
|
848,240 | 7.71 | 7.77 | 7.60 | 220,000 | 477,310 | -3.5 | |
| 16/10/2014 |
7.71
|
624,710 | 7.93 | 7.93 | 7.71 | 0 | 0 | 0 | |
| 15/10/2014 |
7.93
|
379,280 | 7.99 | 7.99 | 7.93 | 0 | 0 | 0 | |
| 14/10/2014 |
7.99
|
289,890 | 8.10 | 8.10 | 7.99 | 47,800 | 1,500 | 0.7 | |
| 13/10/2014 |
8.10
|
231,200 | 8.10 | 8.10 | 7.99 | 0 | 25,020 | -0.4 | |
| 10/10/2014 |
8.10
|
314,070 | 8.16 | 8.21 | 8.10 | 0 | 0 | 0 | |
| 09/10/2014 |
8.16
|
208,420 | 8.10 | 8.21 | 8.10 | 1,000 | 0 | 0.0 | |
| 08/10/2014 |
8.10
|
727,790 | 8.16 | 8.21 | 8.10 | 0 | 588,160 | -8.5 | |
| 07/10/2014 |
8.16
|
353,050 | 8.21 | 8.21 | 8.10 | 0 | 140,000 | -2.0 | |