| 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) |
-2.60 | -4.38% | 75,401,800 | -26,812,200 | -1,553.1 |
56.70
59.40
57.50
|
|
2 tháng
(2025-10-20) |
-2.60 | -4.38% | 153,968,100 | -39,783,800 | -2,328.1 |
56.70
60.80
57.50
|
|
3 tháng
(2025-09-22) |
-4.75 | -7.72% | 252,201,300 | -37,235,700 | -2,159.6 |
56.70
64.60
57.50
|
|
6 tháng
(2025-06-23) |
0.61 | 1.09% | 797,620,300 | -75,342,433 | -5,004.6 |
55.99
68.60
57.50
|
|
12 tháng
(2024-12-24) |
-4.36 | -7.13% | 1,158,314,500 | -135,369,347 | -7,675.9 |
52.12
68.60
57.50
|
|
24 tháng
(2024-01-02) |
1.35 | 2.44% | 1,519,664,900 | -148,665,748 | -8,900.3 |
52.12
68.60
57.50
|
|
36 tháng
(2023-01-04) |
10.24 | 22% | 1,766,884,900 | -160,213,817 | -9,921.7 |
46.56
68.60
57.50
|
|
60 tháng
(2021-01-14) |
11.57 | 25.58% | 2,434,752,800 | -163,775,295 | -10,090.1 |
34.86
68.60
57.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/10/2014 |
7.99
|
420,510 | 8.08 | 8.08 | 7.96 | 128,440 | 8,050 | 3.3 | |
| 03/10/2014 |
8.08
|
838,150 | 8.05 | 8.11 | 8.05 | 682,240 | 4,140,070 | -101.9 | |
| 02/10/2014 |
8.05
|
631,980 | 7.76 | 8.05 | 7.79 | 408,870 | 20,560 | 10.5 | |
| 01/10/2014 |
7.76
|
1,156,710 | 7.67 | 7.82 | 7.67 | 596,660 | 1,087,640 | -13.0 | |
| 30/09/2014 |
7.67
|
1,088,850 | 7.70 | 7.76 | 7.64 | 710,590 | 973,500 | -6.9 | |
| 29/09/2014 |
7.70
|
996,190 | 7.76 | 7.76 | 7.67 | 1,711,516 | 2,038,346 | -8.5 | |
| 26/09/2014 |
7.76
|
556,060 | 7.79 | 7.88 | 7.76 | 348,010 | 550,550 | -5.4 | |
| 25/09/2014 |
7.79
|
818,580 | 7.85 | 7.85 | 7.70 | 319,290 | 702,770 | -10.1 | |
| 24/09/2014 |
7.85
|
748,120 | 7.88 | 7.93 | 7.82 | 1,449,140 | 1,281,150 | 4.5 | |
| 23/09/2014 |
7.88
|
139,320 | 7.88 | 7.93 | 7.85 | 42,240 | 59,260 | -0.5 | |
| 22/09/2014 |
7.88
|
522,460 | 7.73 | 7.96 | 7.88 | 823,930 | 878,870 | -1.5 | |
| 19/09/2014 |
7.73
|
1,531,950 | 8.02 | 8.02 | 7.73 | 368,340 | 1,469,730 | -29.1 | |
| 18/09/2014 |
8.02
|
107,130 | 7.99 | 8.17 | 7.99 | 62,000 | 17,870 | 1.2 | |
| 17/09/2014 |
7.99
|
307,610 | 8.05 | 8.08 | 7.96 | 82,530 | 119,320 | -1.0 | |
| 16/09/2014 |
8.05
|
766,540 | 8.17 | 8.17 | 7.91 | 294,860 | 584,220 | -7.8 | |
| 15/09/2014 |
8.17
|
549,300 | 8.38 | 8.38 | 8.14 | 135,000 | 257,090 | -3.4 | |
| 12/09/2014 |
8.38
|
170,420 | 8.38 | 8.38 | 8.26 | 53,460 | 47,500 | 0.2 | |
| 11/09/2014 |
8.38
|
131,340 | 8.40 | 8.43 | 8.32 | 0 | 92,990 | -2.6 | |
| 10/09/2014 |
8.40
|
626,170 | 8.40 | 8.46 | 8.26 | 478,810 | 0 | 13.7 | |
| 09/09/2014 |
8.40
|
720,410 | 8.61 | 8.61 | 8.38 | 833,580 | 570 | 23.9 | |
| 08/09/2014 |
8.61
|
331,740 | 8.61 | 8.64 | 8.55 | 217,400 | 5,000 | 6.2 | |
| 05/09/2014 |
8.61
|
586,820 | 8.46 | 8.64 | 8.38 | 439,270 | 11,100 | 12.5 | |
| 04/09/2014 |
8.46
|
1,262,820 | 8.32 | 8.46 | 8.17 | 978,470 | 20,870 | 27.3 | |
| 03/09/2014 |
8.32
|
497,010 | 8.23 | 8.38 | 8.23 | 222,500 | 9,740 | 6.0 | |
| 29/08/2014 |
8.23
|
764,530 | 8.08 | 8.26 | 8.08 | 490,920 | 950 | 13.6 | |
| 28/08/2014 |
8.08
|
435,590 | 8.11 | 8.14 | 7.99 | 247,990 | 50,100 | 5.4 | |
| 27/08/2014 |
8.11
|
397,700 | 8.20 | 8.20 | 8.02 | 152,980 | 102,550 | 1.4 | |
| 26/08/2014 |
8.20
|
1,074,900 | 8.05 | 8.20 | 7.96 | 896,030 | 175,890 | 19.8 | |
| 25/08/2014 |
8.05
|
1,071,600 | 7.99 | 8.05 | 7.93 | 730,470 | 56,040 | 18.4 | |
| 22/08/2014 |
7.99
|
782,990 | 7.99 | 8.08 | 7.96 | 487,500 | 100,100 | 10.6 | |
| 21/08/2014 |
7.99
|
1,269,510 | 7.79 | 7.99 | 7.76 | 603,870 | 72,350 | 14.3 | |
| 20/08/2014 |
7.79
|
1,362,550 | 7.58 | 7.85 | 7.55 | 469,580 | 211,550 | 6.8 | |
| 19/08/2014 |
7.58
|
377,640 | 7.58 | 7.61 | 7.55 | 228,750 | 122,500 | 2.7 | |
| 18/08/2014 |
7.58
|
192,610 | 7.55 | 7.61 | 7.55 | 129,700 | 4,520 | 3.2 | |
| 15/08/2014 |
7.55
|
199,200 | 7.61 | 7.61 | 7.52 | 82,000 | 500 | 2.1 | |
| 14/08/2014 |
7.61
|
205,890 | 7.64 | 7.64 | 7.55 | 31,480 | 90,930 | -1.5 | |
| 13/08/2014 |
7.64
|
206,990 | 7.58 | 7.64 | 7.58 | 174,600 | 0 | 4.5 | |
| 12/08/2014 |
7.58
|
67,530 | 7.55 | 7.61 | 7.55 | 76,940 | 59,250 | 0.5 | |
| 11/08/2014 |
7.55
|
219,270 | 7.61 | 7.64 | 7.52 | 65,000 | 139,460 | -1.9 | |
| 08/08/2014 |
7.61
|
165,270 | 7.64 | 7.67 | 7.61 | 101,300 | 3,500 | 2.5 | |
| 07/08/2014 |
7.64
|
319,690 | 7.64 | 7.64 | 7.61 | 256,410 | 184,340 | 1.9 | |
| 06/08/2014 |
7.64
|
133,380 | 7.70 | 7.70 | 7.64 | 780 | 4,000 | -0.1 | |
| 05/08/2014 |
7.70
|
529,870 | 7.61 | 7.70 | 7.55 | 205,350 | 0 | 5.3 | |
| 04/08/2014 |
7.61
|
247,230 | 7.58 | 7.61 | 7.49 | 240,780 | 201,120 | 1.0 | |
| 01/08/2014 |
7.58
|
148,610 | 7.52 | 7.58 | 7.49 | 104,880 | 3,000 | 2.6 | |
| 31/07/2014 |
7.52
|
164,230 | 7.52 | 7.55 | 7.46 | 106,160 | 11,410 | 2.4 | |
| 30/07/2014 |
7.52
|
92,210 | 7.58 | 7.58 | 7.46 | 20,000 | 0 | 0.5 | |
| 29/07/2014 |
7.58
|
167,520 | 7.52 | 7.58 | 7.46 | 95,740 | 350 | 2.5 | |
| 28/07/2014 |
7.52
|
192,670 | 7.58 | 7.58 | 7.46 | 57,850 | 30,650 | 0.7 | |
| 25/07/2014 |
7.58
|
202,600 | 7.64 | 7.67 | 7.58 | 138,920 | 0 | 3.6 | |
| 24/07/2014 |
7.64
|
178,060 | 7.61 | 7.64 | 7.58 | 153,720 | 3,390 | 3.9 | |
| 23/07/2014 |
7.61
|
54,230 | 7.58 | 7.64 | 7.55 | 100,000 | 100,000 | 0.0 | |
| 22/07/2014 |
7.58
|
128,580 | 7.70 | 7.70 | 7.58 | 3,850 | 100,000 | -2.5 | |
| 21/07/2014 |
7.70
|
237,300 | 7.70 | 7.73 | 7.61 | 156,380 | 6,950 | 3.9 | |
| 18/07/2014 |
7.70
|
391,340 | 7.61 | 7.70 | 7.61 | 248,330 | 81,540 | 4.4 | |
| 17/07/2014 |
7.61
|
203,220 | 7.67 | 7.70 | 7.61 | 131,700 | 60,630 | 1.9 | |
| 16/07/2014 |
7.67
|
392,220 | 7.58 | 7.70 | 7.58 | 281,720 | 65,820 | 5.6 | |
| 15/07/2014 |
7.58
|
265,080 | 7.55 | 7.61 | 7.55 | 119,220 | 166,420 | -1.2 | |
| 14/07/2014 |
7.55
|
115,020 | 7.55 | 7.58 | 7.49 | 26,240 | 60,950 | -0.9 | |
| 11/07/2014 |
7.55
|
290,530 | 7.55 | 7.58 | 7.52 | 0 | 171,210 | -4.4 | |
| 10/07/2014 |
7.55
|
272,570 | 7.61 | 7.67 | 7.55 | 25,300 | 50,340 | -0.6 | |
| 09/07/2014 |
7.61
|
261,180 | 7.70 | 7.70 | 7.61 | 5,000 | 92,500 | -2.3 | |
| 08/07/2014 |
7.70
|
177,750 | 7.73 | 7.73 | 7.67 | 94,750 | 51,580 | 1.1 | |
| 07/07/2014 |
7.73
|
481,630 | 7.67 | 7.76 | 7.67 | 302,720 | 120,000 | 4.8 | |
| 04/07/2014 |
7.67
|
419,000 | 7.61 | 7.70 | 7.58 | 153,440 | 70,000 | 2.2 | |
| 03/07/2014 |
7.61
|
251,340 | 7.61 | 7.67 | 7.58 | 500 | 30,000 | -0.8 | |
| 02/07/2014 |
7.61
|
307,940 | 7.64 | 7.70 | 7.58 | 21,500 | 235,440 | -5.5 | |
| 01/07/2014 |
7.64
|
452,640 | 7.70 | 7.73 | 7.61 | 202,170 | 226,130 | -0.6 | |
| 30/06/2014 |
7.70
|
65,430 | 7.73 | 7.79 | 7.67 | 11,770 | 0 | 0.3 | |
| 27/06/2014 |
7.73
|
480,590 | 7.76 | 7.79 | 7.73 | 240,940 | 100,000 | 3.7 | |
| 26/06/2014 |
7.76
|
829,790 | 7.73 | 7.82 | 7.70 | 656,470 | 68,030 | 15.6 | |
| 25/06/2014 |
7.73
|
730,210 | 7.64 | 7.76 | 7.64 | 625,980 | 205,350 | 11.0 | |
| 24/06/2014 |
7.64
|
645,440 | 7.70 | 7.73 | 7.64 | 588,960 | 294,930 | 7.7 | |
| 23/06/2014 |
7.70
|
1,147,970 | 7.32 | 7.73 | 7.32 | 910,010 | 231,250 | 17.7 | |
| 20/06/2014 |
7.32
|
1,663,210 | 7.52 | 7.61 | 7.32 | 726,700 | 1,457,690 | -18.4 | |
| 19/06/2014 |
7.52
|
472,560 | 7.64 | 7.64 | 7.41 | 900 | 213,650 | -5.5 | |
| 18/06/2014: Cổ tức tiền mặt tỉ lệ: 12% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
| 18/06/2014 |
7.64
|
1,258,160 | 7.36 | 7.76 | 7.58 | 31,780 | 468,220 | -11.4 | |
| 17/06/2014 |
7.36
|
513,190 | 7.34 | 7.36 | 7.29 | 44,140 | 34,600 | 0.3 | |
| 16/06/2014 |
7.34
|
692,070 | 7.38 | 7.38 | 7.24 | 114,990 | 23,200 | 2.7 | |
| 13/06/2014 |
7.38
|
286,880 | 7.31 | 7.41 | 7.34 | 54,470 | 43,400 | 0.3 | |
| 12/06/2014 |
7.31
|
535,340 | 7.14 | 7.46 | 7.21 | 72,860 | 78,650 | -0.2 | |
| 11/06/2014 |
7.14
|
329,650 | 7.02 | 7.14 | 7.04 | 104,720 | 93,540 | 0.3 | |
| 10/06/2014 |
7.02
|
304,310 | 7.07 | 7.11 | 7.02 | 144,800 | 174,000 | -0.8 | |
| 09/06/2014 |
7.07
|
373,710 | 7.07 | 7.14 | 7.04 | 76,540 | 125,000 | -1.4 | |
| 06/06/2014 |
7.07
|
331,530 | 6.84 | 7.11 | 6.94 | 0 | 120,890 | -3.5 | |
| 05/06/2014 |
6.84
|
208,520 | 6.99 | 6.99 | 6.84 | 11,350 | 93,880 | -2.3 | |
| 04/06/2014 |
6.99
|
68,300 | 7.09 | 7.09 | 6.94 | 1,910 | 1,000 | 0.0 | |
| 03/06/2014 |
7.09
|
229,670 | 7.11 | 7.11 | 7.07 | 213,840 | 53,460 | 4.6 | |
| 02/06/2014 |
7.11
|
306,000 | 7.11 | 7.14 | 6.97 | 253,470 | 1,570 | 7.3 | |
| 30/05/2014 |
7.11
|
397,450 | 7.02 | 7.11 | 6.97 | 424,340 | 80,000 | 10.0 | |
| 29/05/2014 |
7.02
|
360,170 | 7.09 | 7.16 | 6.97 | 193,850 | 0 | 5.6 | |
| 28/05/2014 |
7.09
|
849,320 | 6.99 | 7.14 | 6.99 | 467,640 | 230,000 | 6.9 | |
| 27/05/2014 |
6.99
|
482,210 | 6.70 | 6.99 | 6.67 | 256,630 | 37,590 | 6.1 | |
| 26/05/2014 |
6.70
|
319,920 | 6.45 | 6.70 | 6.45 | 158,360 | 30,000 | 3.5 | |
| 23/05/2014 |
6.45
|
493,560 | 6.62 | 6.62 | 6.45 | 86,120 | 425,830 | -9.0 | |
| 22/05/2014 |
6.62
|
463,230 | 6.67 | 6.70 | 6.62 | 399,000 | 95,670 | 8.2 | |
| 21/05/2014 |
6.67
|
289,340 | 6.70 | 6.72 | 6.60 | 108,670 | 39,340 | 1.9 | |
| 20/05/2014 |
6.70
|
280,870 | 6.72 | 6.72 | 6.50 | 160,410 | 32,050 | 3.5 | |
| 19/05/2014 |
6.72
|
574,880 | 6.62 | 6.72 | 6.53 | 484,720 | 30,010 | 12.3 | |
| 16/05/2014 |
6.62
|
630,360 | 6.35 | 6.62 | 6.26 | 467,710 | 10,000 | 12.2 | |