| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-17) |
2.15 | 4.40% | 156,109,500 | 10,671,300 | 543.4 |
34.70
52
34.70
|
|
2 tháng
(2025-10-20) |
2.10 | 4.29% | 337,389,900 | -15,054,300 | -735.9 |
34.70
52
34.70
|
|
3 tháng
(2025-09-18) |
0.21 | 0.42% | 547,886,400 | -37,317,700 | -1,900.8 |
34.70
55.55
34.70
|
|
6 tháng
(2025-06-20) |
10.03 | 24.49% | 1,218,020,500 | -70,101,282 | -3,480.6 |
34.70
55.55
34.70
|
|
12 tháng
(2024-12-23) |
15.04 | 41.83% | 2,121,570,700 | -86,594,234 | -4,681.0 |
33.53
55.55
34.70
|
|
24 tháng
(2023-12-28) |
24.12 | 89.72% | 4,096,909,600 | -108,100,242 | -5,355.3 |
26.88
55.55
34.70
|
|
36 tháng
(2023-01-03) |
26.14 | 105.18% | 5,116,032,600 | -156,061,168 | -6,664.9 |
24.32
55.55
34.70
|
|
60 tháng
(2021-01-12) |
25.15 | 97.31% | 9,897,149,500 | -152,158,607 | -8,829.9 |
17.58
55.55
34.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 02/10/2014 |
8.58
|
485,150 | 8.40 | 8.58 | 8.40 | 151,490 | 2,000 | 2.2 | |
| 01/10/2014 |
8.40
|
253,820 | 8.40 | 8.52 | 8.40 | 25,710 | 40,000 | -0.2 | |
| 30/09/2014 |
8.40
|
275,270 | 8.46 | 8.52 | 8.40 | 33,000 | 80,000 | -0.7 | |
| 29/09/2014 |
8.46
|
236,700 | 8.52 | 8.52 | 8.46 | 45,750 | 10,300 | 0.5 | |
| 26/09/2014 |
8.52
|
383,720 | 8.52 | 8.58 | 8.46 | 128,000 | 0 | 1.9 | |
| 25/09/2014 |
8.52
|
557,480 | 8.52 | 8.58 | 8.46 | 394,580 | 57,000 | 4.9 | |
| 24/09/2014 |
8.52
|
514,550 | 8.52 | 8.58 | 8.52 | 920,100 | 523,320 | 5.8 | |
| 23/09/2014 |
8.52
|
456,610 | 8.46 | 8.58 | 8.46 | 385,550 | 0 | 5.6 | |
| 22/09/2014 |
8.46
|
353,380 | 8.46 | 8.58 | 8.46 | 312,300 | 0 | 4.5 | |
| 19/09/2014 |
8.46
|
515,740 | 8.46 | 8.52 | 8.46 | 313,320 | 7,000 | 4.4 | |
| 18/09/2014 |
8.46
|
340,060 | 8.52 | 8.52 | 8.46 | 0 | 1,100 | -0.0 | |
| 17/09/2014 |
8.52
|
492,400 | 8.52 | 8.58 | 8.46 | 11,180 | 93,960 | -1.2 | |
| 16/09/2014 |
8.52
|
428,090 | 8.52 | 8.52 | 8.40 | 0 | 21,300 | -0.3 | |
| 15/09/2014 |
8.52
|
223,240 | 8.52 | 8.58 | 8.46 | 3,000 | 0 | 0.0 | |
| 12/09/2014 |
8.52
|
304,830 | 8.52 | 8.63 | 8.52 | 53,000 | 0 | 0.8 | |
| 11/09/2014 |
8.52
|
225,600 | 8.52 | 8.52 | 8.46 | 1,000 | 29,310 | -0.4 | |
| 10/09/2014 |
8.52
|
299,570 | 8.52 | 8.58 | 8.46 | 24,100 | 10 | 0.4 | |
| 09/09/2014 |
8.52
|
651,620 | 8.63 | 8.69 | 8.46 | 141,750 | 0 | 2.1 | |
| 08/09/2014 |
8.63
|
385,630 | 8.69 | 8.75 | 8.63 | 2,650 | 100,800 | -1.5 | |
| 05/09/2014 |
8.69
|
369,190 | 8.69 | 8.75 | 8.63 | 29,490 | 90,000 | -0.9 | |
| 04/09/2014 |
8.69
|
201,170 | 8.87 | 8.87 | 8.69 | 8,000 | 68,510 | -0.9 | |
| 03/09/2014 |
8.87
|
1,229,060 | 8.63 | 8.93 | 8.81 | 369,530 | 3,010 | 5.5 | |
| 29/08/2014 |
8.63
|
2,808,010 | 8.52 | 8.93 | 8.58 | 488,290 | 1,899,820 | -20.9 | |
| 28/08/2014 |
8.52
|
180,230 | 8.46 | 8.58 | 8.46 | 66,000 | 0 | 1.0 | |
| 27/08/2014 |
8.46
|
210,550 | 8.58 | 8.58 | 8.46 | 67,120 | 0 | 1.0 | |
| 26/08/2014 |
8.58
|
223,200 | 8.52 | 8.58 | 8.46 | 113,350 | 1,650 | 1.6 | |
| 25/08/2014 |
8.52
|
377,990 | 8.46 | 8.58 | 8.52 | 120,240 | 0 | 1.8 | |
| 22/08/2014 |
8.46
|
325,950 | 8.46 | 8.52 | 8.46 | 4,540 | 500 | 0.1 | |
| 21/08/2014 |
8.46
|
211,340 | 8.46 | 8.52 | 8.40 | 0 | 3,000 | -0.0 | |
| 20/08/2014 |
8.46
|
285,330 | 8.46 | 8.52 | 8.46 | 236,570 | 215,000 | 0.3 | |
| 19/08/2014 |
8.46
|
255,530 | 8.46 | 8.58 | 8.46 | 2,000 | 1,770 | 0.0 | |
| 18/08/2014 |
8.46
|
289,510 | 8.52 | 8.52 | 8.46 | 1,000 | 10,000 | -0.1 | |
| 15/08/2014 |
8.52
|
389,270 | 8.52 | 8.58 | 8.46 | 8,000 | 0 | 0.1 | |
| 14/08/2014 |
8.52
|
242,900 | 8.52 | 8.58 | 8.46 | 20,000 | 80,000 | -0.9 | |
| 13/08/2014 |
8.52
|
256,380 | 8.52 | 8.58 | 8.46 | 0 | 10,300 | -0.1 | |
| 12/08/2014 |
8.52
|
204,510 | 8.52 | 8.58 | 8.46 | 6,320 | 54,000 | -0.7 | |
| 11/08/2014 |
8.52
|
194,320 | 8.52 | 8.58 | 8.52 | 67,000 | 13,500 | 0.8 | |
| 08/08/2014 |
8.52
|
221,280 | 8.52 | 8.58 | 8.46 | 7,000 | 100,000 | -1.4 | |
| 07/08/2014 |
8.52
|
94,090 | 8.52 | 8.58 | 8.46 | 0 | 1,000 | -0.0 | |
| 06/08/2014 |
8.52
|
122,680 | 8.58 | 8.58 | 8.52 | 14,110 | 0 | 0.2 | |
| 05/08/2014 |
8.58
|
254,720 | 8.52 | 8.58 | 8.46 | 11,110 | 590 | 0.2 | |
| 04/08/2014 |
8.52
|
259,070 | 8.58 | 8.58 | 8.52 | 2,000 | 100,010 | -1.4 | |
| 01/08/2014 |
8.58
|
187,800 | 8.58 | 8.58 | 8.52 | 39,000 | 6,180 | 0.5 | |
| 31/07/2014 |
8.58
|
169,480 | 8.46 | 8.58 | 8.46 | 1,000 | 5,500 | -0.1 | |
| 30/07/2014 |
8.46
|
187,060 | 8.52 | 8.58 | 8.46 | 14,200 | 30,000 | -0.2 | |
| 29/07/2014 |
8.52
|
169,860 | 8.52 | 8.52 | 8.46 | 2,200 | 5,000 | -0.0 | |
| 28/07/2014 |
8.52
|
303,680 | 8.52 | 8.58 | 8.46 | 31,000 | 1,750 | 0.4 | |
| 25/07/2014 |
8.52
|
289,720 | 8.63 | 8.63 | 8.52 | 58,420 | 0 | 0.9 | |
| 24/07/2014 |
8.63
|
548,350 | 8.52 | 8.69 | 8.52 | 109,020 | 510 | 1.6 | |
| 23/07/2014 |
8.52
|
94,260 | 8.52 | 8.58 | 8.52 | 6,500 | 1,000 | 0.1 | |
| 22/07/2014 |
8.52
|
208,540 | 8.58 | 8.58 | 8.52 | 0 | 4,860 | -0.1 | |
| 21/07/2014 |
8.58
|
348,410 | 8.63 | 8.69 | 8.52 | 160,420 | 0 | 2.4 | |
| 18/07/2014 |
8.63
|
542,890 | 8.52 | 8.69 | 8.52 | 299,600 | 0 | 4.4 | |
| 17/07/2014 |
8.52
|
213,390 | 8.58 | 8.63 | 8.52 | 0 | 3,000 | -0.0 | |
| 16/07/2014 |
8.58
|
460,700 | 8.58 | 8.69 | 8.58 | 74,800 | 0 | 1.1 | |
| 15/07/2014 |
8.58
|
420,890 | 8.58 | 8.63 | 8.52 | 45,000 | 50,080 | -0.1 | |
| 14/07/2014 |
8.58
|
99,620 | 8.52 | 8.58 | 8.52 | 12,510 | 0 | 0.2 | |
| 11/07/2014 |
8.52
|
255,060 | 8.52 | 8.58 | 8.46 | 25,280 | 4,000 | 0.3 | |
| 10/07/2014 |
8.52
|
464,290 | 8.63 | 8.63 | 8.52 | 123,300 | 79,170 | 0.6 | |
| 09/07/2014 |
8.63
|
351,780 | 8.58 | 8.63 | 8.52 | 125,000 | 0 | 1.8 | |
| 08/07/2014 |
8.58
|
450,930 | 8.58 | 8.63 | 8.52 | 214,810 | 8,000 | 3.0 | |
| 07/07/2014 |
8.58
|
334,300 | 8.58 | 8.63 | 8.52 | 118,000 | 0 | 1.7 | |
| 04/07/2014 |
8.58
|
476,310 | 8.58 | 8.63 | 8.52 | 185,060 | 1,000 | 2.7 | |
| 03/07/2014 |
8.58
|
445,310 | 8.46 | 8.58 | 8.46 | 152,300 | 34,900 | 1.7 | |
| 02/07/2014 |
8.46
|
306,790 | 8.52 | 8.52 | 8.40 | 7,160 | 2,040 | 0.1 | |
| 01/07/2014 |
8.52
|
253,680 | 8.46 | 8.52 | 8.40 | 47,060 | 5,000 | 0.6 | |
| 30/06/2014 |
8.46
|
324,720 | 8.52 | 8.58 | 8.46 | 5,000 | 19,000 | -0.2 | |
| 27/06/2014 |
8.52
|
152,870 | 8.52 | 8.58 | 8.46 | 12,500 | 0 | 0.2 | |
| 26/06/2014 |
8.52
|
400,430 | 8.58 | 8.63 | 8.52 | 92,480 | 0 | 1.4 | |
| 25/06/2014 |
8.58
|
206,200 | 8.63 | 8.63 | 8.58 | 6,820 | 0 | 0.1 | |
| 24/06/2014 |
8.63
|
348,350 | 8.58 | 8.63 | 8.52 | 120,500 | 13,450 | 1.6 | |
| 23/06/2014 |
8.58
|
108,700 | 8.58 | 8.58 | 8.52 | 63,050 | 300 | 0.9 | |
| 20/06/2014 |
8.58
|
203,700 | 8.58 | 8.58 | 8.52 | 109,800 | 6,290 | 1.5 | |
| 19/06/2014 |
8.58
|
238,390 | 8.63 | 8.63 | 8.52 | 170,440 | 0 | 2.5 | |
| 18/06/2014 |
8.63
|
384,560 | 8.58 | 8.63 | 8.58 | 263,940 | 0 | 3.9 | |
| 17/06/2014 |
8.58
|
145,730 | 8.52 | 8.58 | 8.52 | 278,690 | 196,270 | 1.2 | |
| 16/06/2014 |
8.52
|
189,300 | 8.58 | 8.63 | 8.52 | 641,210 | 554,310 | 1.3 | |
| 13/06/2014 |
8.58
|
268,700 | 8.52 | 8.63 | 8.46 | 101,500 | 11,700 | 1.3 | |
| 12/06/2014 |
8.52
|
472,840 | 8.52 | 8.58 | 8.52 | 118,450 | 166,550 | -0.7 | |
| 11/06/2014 |
8.52
|
105,820 | 8.46 | 8.52 | 8.46 | 1,000 | 8,600 | -0.1 | |
| 10/06/2014 |
8.46
|
267,910 | 8.58 | 8.58 | 8.46 | 32,650 | 14,600 | 0.3 | |
| 09/06/2014 |
8.58
|
307,390 | 8.52 | 8.63 | 8.46 | 74,580 | 7,000 | 1.0 | |
| 06/06/2014 |
8.52
|
123,700 | 8.52 | 8.52 | 8.46 | 4,200 | 0 | 0.1 | |
| 05/06/2014 |
8.52
|
149,210 | 8.46 | 8.52 | 8.40 | 74,710 | 0 | 1.1 | |
| 04/06/2014 |
8.46
|
221,210 | 8.52 | 8.58 | 8.46 | 7,000 | 0 | 0.1 | |
| 03/06/2014 |
8.52
|
127,840 | 8.63 | 8.63 | 8.52 | 9,660 | 0 | 0.1 | |
| 02/06/2014 |
8.63
|
208,430 | 8.69 | 8.75 | 8.58 | 73,830 | 0 | 1.1 | |
| 30/05/2014 |
8.69
|
233,090 | 8.63 | 8.69 | 8.58 | 86,960 | 0 | 1.3 | |
| 29/05/2014 |
8.63
|
309,790 | 8.63 | 8.69 | 8.63 | 185,750 | 0 | 2.7 | |
| 28/05/2014 |
8.63
|
323,250 | 8.63 | 8.75 | 8.63 | 162,110 | 0 | 2.4 | |
| 27/05/2014 |
8.63
|
523,080 | 8.52 | 8.69 | 8.52 | 173,910 | 106,200 | 1.0 | |
| 26/05/2014 |
8.52
|
260,610 | 8.58 | 8.58 | 8.46 | 82,710 | 0 | 1.2 | |
| 23/05/2014 |
8.58
|
151,990 | 8.52 | 8.63 | 8.52 | 52,300 | 51,860 | 0.0 | |
| 22/05/2014 |
8.52
|
482,210 | 8.75 | 8.75 | 8.52 | 182,500 | 11,800 | 2.5 | |
| 21/05/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 21/05/2014 |
8.75
|
575,560 | 8.34 | 8.75 | 8.52 | 14,500 | 0 | 0.2 | |
| 20/05/2014 |
8.34
|
464,210 | 8.34 | 8.40 | 8.29 | 10 | 74,000 | -1.1 | |
| 19/05/2014 |
8.34
|
588,870 | 8.40 | 8.45 | 8.34 | 4,110 | 3,000 | 0.0 | |
| 16/05/2014 |
8.40
|
356,220 | 8.29 | 8.40 | 8.18 | 0 | 2,000 | -0.0 | |
| 15/05/2014 |
8.29
|
580,130 | 8.51 | 8.56 | 8.29 | 223,130 | 102,410 | 1.9 | |
| 14/05/2014 |
8.51
|
657,380 | 8.12 | 8.51 | 8.12 | 220,890 | 0 | 3.4 | |