| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-3 | -5.36% | 7,700 | -800 | 0.0 |
53
56
53.50
|
|
2 tháng
(2026-08-06) |
2 | 3.92% | 29,500 | -3,300 | -0.2 |
51
57.10
53.50
|
|
3 tháng
(2026-07-07) |
0.20 | 0.38% | 89,200 | -6,700 | -0.3 |
50
57.10
53.50
|
|
6 tháng
(2026-04-08) |
-0.74 | -1.38% | 202,800 | -3,000 | -0.1 |
48.20
57.10
53.50
|
|
12 tháng
(2025-10-10) |
4.76 | 9.88% | 521,800 | -33,400 | -1.8 |
46.47
57.10
53.50
|
|
24 tháng
(2024-10-15) |
14.99 | 39.42% | 1,816,100 | -99,300 | -5.3 |
38.01
57.10
53.50
|
|
36 tháng
(2023-10-23) |
25.50 | 92.73% | 3,428,300 | -170,350 | -8.0 |
27.03
57.10
53.50
|
|
60 tháng
(2021-11-01) |
27.71 | 109.54% | 8,576,700 | 17,245 | 2.6 |
22.11
57.10
53.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/03/2015 |
8.54
|
5,140 | 8.65 | 8.65 | 8.23 | 10 | 5,130 | -0.2 | |
| 23/03/2015 |
8.41
|
12,820 | 8.41 | 8.62 | 8.21 | 10 | 2,000 | -0.1 | |
| 20/03/2015 |
8.67
|
2,790 | 8.41 | 8.67 | 8.41 | 0 | 0 | 0 | |
| 19/03/2015 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 18/03/2015 |
8.54
|
170 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 17/03/2015 |
8.54
|
2,200 | 8.49 | 8.54 | 8.49 | 0 | 300 | 0.0 | |
| 16/03/2015 |
8.47
|
4,830 | 8.28 | 8.49 | 8.18 | 30 | 4,550 | -0.1 | |
| 13/03/2015 |
8.18
|
1,110 | 8.49 | 8.49 | 8.18 | 10 | 1,100 | 0.0 | |
| 12/03/2015 |
8.13
|
5,110 | 8.57 | 8.57 | 8.13 | 20 | 5,000 | -0.2 | |
| 11/03/2015 |
8.13
|
1,610 | 8.39 | 8.54 | 8.13 | 10 | 100 | 0.0 | |
| 10/03/2015 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 09/03/2015 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 06/03/2015 |
8.70
|
2,100 | 8.49 | 8.70 | 8.21 | 100 | 0 | 0.0 | |
| 05/03/2015 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 04/03/2015 |
8.34
|
10,510 | 8.41 | 8.49 | 8.28 | 0 | 8,670 | -0.3 | |
| 03/03/2015 |
8.41
|
10 | 8.41 | 8.41 | 8.41 | 10 | 0 | 0.0 | |
| 02/03/2015 |
8.21
|
28,940 | 8.21 | 8.21 | 8.15 | 0 | 26,490 | -0.8 | |
| 27/02/2015 |
7.69
|
1,630 | 8.41 | 8.67 | 7.69 | 260 | 800 | 0.0 | |
| 26/02/2015 |
8.21
|
260 | 8.21 | 8.49 | 8.21 | 250 | 0 | 0.0 | |
| 25/02/2015 |
8.21
|
8,610 | 8.03 | 8.26 | 8.03 | 0 | 8,300 | -0.3 | |
| 24/02/2015 |
8.41
|
4,180 | 8.13 | 8.41 | 8.13 | 170 | 2,320 | -0.1 | |
| 13/02/2015 |
8.49
|
4,250 | 8.26 | 8.49 | 8.18 | 250 | 1,990 | -0.1 | |
| 12/02/2015 |
8.26
|
3,960 | 8.18 | 8.26 | 7.97 | 10 | 1,400 | 0.0 | |
| 11/02/2015 |
8.03
|
3,940 | 8.18 | 8.54 | 8.03 | 2,920 | 200 | 0.1 | |
| 10/02/2015 |
8.18
|
2,370 | 7.92 | 8.18 | 7.92 | 40 | 30 | 0.0 | |
| 09/02/2015 |
8.21
|
70 | 7.90 | 8.21 | 7.90 | 70 | 50 | 0.0 | |
| 06/02/2015 |
7.90
|
1,810 | 7.95 | 7.95 | 7.90 | 0 | 1,010 | 0.0 | |
| 05/02/2015 |
7.97
|
410 | 7.90 | 7.97 | 7.90 | 0 | 410 | 0.0 | |
| 04/02/2015 |
8.13
|
90 | 7.71 | 8.28 | 7.71 | 80 | 0 | 0.0 | |
| 03/02/2015 |
7.97
|
2,520 | 7.95 | 7.97 | 7.92 | 0 | 1,500 | 0.0 | |
| 02/02/2015 |
7.97
|
10 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 30/01/2015 |
8.54
|
3,560 | 8.03 | 8.54 | 7.74 | 930 | 1,620 | 0.0 | |
| 29/01/2015 |
8.03
|
1,290 | 7.71 | 8.03 | 7.71 | 50 | 200 | 0.0 | |
| 28/01/2015 |
8.26
|
2,020 | 7.82 | 8.26 | 7.82 | 20 | 2,000 | -0.1 | |
| 27/01/2015 |
8.23
|
960 | 7.84 | 8.23 | 7.84 | 10 | 0 | 0.0 | |
| 26/01/2015 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 23/01/2015 |
8.03
|
760 | 7.87 | 8.03 | 7.87 | 10 | 0 | 0.0 | |
| 22/01/2015 |
8.08
|
50 | 7.84 | 8.08 | 7.84 | 30 | 0 | 0.0 | |
| 21/01/2015 |
8.03
|
2,010 | 7.90 | 8.03 | 7.90 | 10 | 0 | 0.0 | |
| 20/01/2015 |
8.08
|
440 | 7.79 | 8.08 | 7.79 | 10 | 0 | 0.0 | |
| 19/01/2015 |
8.13
|
310 | 8.10 | 8.13 | 8.08 | 0 | 0 | 0 | |
| 16/01/2015 |
8.10
|
1,600 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 15/01/2015 |
8.10
|
2,510 | 8.05 | 8.10 | 8.05 | 2,510 | 880 | 0.1 | |
| 14/01/2015 |
8.03
|
49,930 | 8.00 | 8.03 | 7.90 | 7,810 | 0 | 0.2 | |
| 13/01/2015 |
8.08
|
1,600 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 12/01/2015 |
8.03
|
2,920 | 8.03 | 8.03 | 7.84 | 10 | 0 | 0.0 | |
| 09/01/2015 |
7.69
|
7,080 | 8.05 | 8.18 | 7.69 | 2,560 | 2,500 | 0.0 | |
| 08/01/2015 |
8.21
|
1,540 | 8.15 | 8.21 | 8.00 | 10 | 0 | 0.0 | |
| 07/01/2015 |
8.23
|
1,640 | 7.95 | 8.23 | 7.95 | 10 | 0 | 0.0 | |
| 06/01/2015 |
8.03
|
5,850 | 7.90 | 8.03 | 7.90 | 5,300 | 0 | 0.2 | |
| 05/01/2015 |
7.97
|
1,210 | 7.90 | 7.97 | 7.90 | 10 | 0 | 0.0 | |
| 31/12/2014 |
8.15
|
6,000 | 7.90 | 8.15 | 7.90 | 2,000 | 0 | 0.1 | |
| 30/12/2014 |
8.10
|
10 | 8.10 | 8.10 | 8.10 | 10 | 0 | 0.0 | |
| 29/12/2014 |
7.90
|
130 | 7.71 | 7.90 | 7.71 | 10 | 130 | 0.0 | |
| 26/12/2014 |
8.00
|
3,610 | 7.64 | 8.00 | 7.64 | 1,510 | 390 | 0.0 | |
| 25/12/2014 |
8.05
|
6,510 | 7.77 | 8.05 | 7.77 | 100 | 2,400 | -0.1 | |
| 24/12/2014 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 23/12/2014 |
7.77
|
1,000 | 7.77 | 7.77 | 7.77 | 1,000 | 0 | 0.0 | |
| 22/12/2014 |
7.77
|
1,000 | 7.77 | 7.77 | 7.77 | 1,000 | 0 | 0.0 | |
| 19/12/2014 |
7.90
|
1,310 | 7.90 | 7.90 | 7.64 | 310 | 500 | 0.0 | |
| 18/12/2014 |
7.90
|
30 | 7.38 | 7.90 | 7.38 | 20 | 0 | 0.0 | |
| 17/12/2014 |
7.90
|
6,920 | 7.90 | 7.90 | 7.51 | 1,220 | 1,600 | 0.0 | |
| 16/12/2014 |
7.90
|
850 | 7.64 | 7.90 | 7.64 | 250 | 0 | 0.0 | |
| 15/12/2014 |
7.74
|
20 | 7.77 | 7.77 | 7.74 | 10 | 0 | 0.0 | |
| 12/12/2014 |
7.43
|
10 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
| 11/12/2014 |
7.90
|
220 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 10/12/2014 |
8.00
|
400 | 7.92 | 8.00 | 7.92 | 10 | 0 | 0.0 | |
| 09/12/2014 |
8.15
|
10 | 8.15 | 8.15 | 8.15 | 10 | 0 | 0.0 | |
| 08/12/2014 |
8.08
|
100 | 8.08 | 8.08 | 8.08 | 100 | 0 | 0.0 | |
| 05/12/2014 |
8.08
|
110 | 7.90 | 8.08 | 7.90 | 10 | 0 | 0.0 | |
| 04/12/2014 |
8.03
|
490 | 7.92 | 8.03 | 7.87 | 30 | 0 | 0.0 | |
| 03/12/2014 |
7.97
|
630 | 7.97 | 7.97 | 7.77 | 0 | 0 | 0 | |
| 02/12/2014 |
8.15
|
1,760 | 7.95 | 8.15 | 7.95 | 1,760 | 0 | 0.1 | |
| 01/12/2014 |
7.90
|
310 | 7.90 | 7.90 | 7.84 | 310 | 0 | 0.0 | |
| 28/11/2014 |
7.84
|
1,260 | 7.82 | 7.84 | 7.77 | 20 | 0 | 0.0 | |
| 27/11/2014 |
7.84
|
50 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 26/11/2014 |
7.84
|
430 | 7.90 | 7.90 | 7.77 | 10 | 0 | 0.0 | |
| 25/11/2014 |
7.87
|
110 | 7.87 | 7.87 | 7.87 | 0 | 100 | 0.0 | |
| 24/11/2014 |
7.87
|
2,310 | 7.84 | 7.87 | 7.77 | 0 | 400 | 0.0 | |
| 21/11/2014 |
8.00
|
2,580 | 7.84 | 8.00 | 7.79 | 1,770 | 0 | 0.1 | |
| 20/11/2014 |
7.82
|
1,660 | 8.03 | 8.03 | 7.77 | 20 | 0 | 0.0 | |
| 19/11/2014 |
7.77
|
3,800 | 7.90 | 7.90 | 7.64 | 10 | 0 | 0.0 | |
| 18/11/2014 |
8.00
|
1,020 | 8.18 | 8.18 | 7.90 | 310 | 0 | 0.0 | |
| 17/11/2014 |
8.15
|
900 | 7.77 | 8.15 | 7.77 | 170 | 0 | 0.0 | |
| 14/11/2014: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 14/11/2014 |
7.87
|
4,570 | 7.95 | 7.95 | 7.74 | 970 | 0 | 0.0 | |
| 13/11/2014 |
7.58
|
4,740 | 7.58 | 7.63 | 7.54 | 1,160 | 0 | 0.0 | |
| 12/11/2014 |
7.54
|
2,800 | 7.54 | 7.61 | 7.54 | 100 | 0 | 0.0 | |
| 11/11/2014 |
7.56
|
1,730 | 7.46 | 7.58 | 7.46 | 80 | 120 | 0.0 | |
| 10/11/2014 |
7.46
|
6,710 | 7.46 | 7.58 | 7.46 | 0 | 500 | 0.0 | |
| 07/11/2014 |
7.49
|
720 | 7.63 | 7.63 | 7.39 | 0 | 0 | 0 | |
| 06/11/2014 |
7.46
|
5,350 | 7.39 | 7.49 | 7.39 | 10 | 1,500 | 0.0 | |
| 05/11/2014 |
7.34
|
6,580 | 7.36 | 7.36 | 7.34 | 0 | 6,000 | -0.2 | |
| 04/11/2014 |
7.36
|
1,410 | 7.34 | 7.36 | 7.31 | 10 | 0 | 0.0 | |
| 03/11/2014 |
7.24
|
2,710 | 7.19 | 7.36 | 7.19 | 130 | 0 | 0.0 | |
| 31/10/2014 |
7.31
|
1,900 | 7.39 | 7.39 | 7.31 | 400 | 0 | 0.0 | |
| 30/10/2014 |
7.34
|
10 | 7.34 | 7.34 | 7.34 | 10 | 0 | 0.0 | |
| 29/10/2014 |
7.26
|
5,790 | 7.14 | 7.26 | 7.14 | 20 | 0 | 0.0 | |
| 28/10/2014 |
7.14
|
200 | 7.26 | 7.34 | 7.14 | 0 | 0 | 0 | |
| 27/10/2014 |
7.39
|
10 | 7.39 | 7.39 | 7.39 | 10 | 0 | 0.0 | |
| 24/10/2014 |
7.17
|
2,130 | 7.39 | 7.39 | 7.17 | 30 | 0 | 0.0 | |