| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-2 | -2.54% | 20,986,400 | -3,722,960 | -269.8 |
62
79.80
77.30
|
|
2 tháng
(2026-07-20) |
0.60 | 0.79% | 52,607,400 | -4,412,960 | -319.3 |
62
79.80
77.30
|
|
3 tháng
(2026-06-22) |
1 | 1.32% | 79,246,600 | -7,420,360 | -541.0 |
62
79.80
77.30
|
|
6 tháng
(2026-03-23) |
6.63 | 9.48% | 166,387,400 | -8,542,360 | -629.3 |
58.89
79.80
77.30
|
|
12 tháng
(2025-09-23) |
9.06 | 13.42% | 416,460,000 | 18,115,140 | 1,301.7 |
55.78
82.02
77.30
|
|
24 tháng
(2024-09-30) |
14.12 | 22.61% | 934,308,400 | 9,118,000 | 367.4 |
39.69
82.02
77.30
|
|
36 tháng
(2023-10-04) |
26.60 | 53.21% | 1,258,711,700 | 9,923,367 | 406.8 |
39.69
82.02
77.30
|
|
60 tháng
(2021-10-14) |
38.82 | 102.76% | 2,061,937,700 | 39,488,394 | 1,839.6 |
29.58
82.02
77.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/04/2015 |
8.24
|
27,880 | 8.21 | 8.27 | 8.18 | 0 | 0 | 0 | |
| 14/04/2015 |
8.21
|
47,260 | 8.30 | 8.30 | 8.21 | 0 | 0 | 0 | |
| 13/04/2015 |
8.30
|
84,980 | 8.24 | 8.30 | 8.24 | 0 | 1,010 | 0.0 | |
| 10/04/2015 |
8.24
|
49,170 | 8.24 | 8.36 | 8.24 | 0 | 0 | 0 | |
| 09/04/2015 |
8.24
|
79,020 | 8.15 | 8.30 | 8.15 | 0 | 2,230 | -0.1 | |
| 08/04/2015 |
8.15
|
24,420 | 8.24 | 8.27 | 8.12 | 0 | 0 | 0 | |
| 07/04/2015 |
8.24
|
59,850 | 8.12 | 8.24 | 8.06 | 0 | 5,090 | -0.1 | |
| 06/04/2015 |
8.12
|
14,380 | 8.24 | 8.24 | 8.12 | 0 | 0 | 0 | |
| 03/04/2015 |
8.24
|
44,170 | 8.12 | 8.27 | 8.12 | 0 | 10,960 | -0.3 | |
| 02/04/2015 |
8.12
|
49,480 | 8.00 | 8.12 | 8.00 | 0 | 0 | 0 | |
| 01/04/2015 |
8.00
|
232,430 | 8.18 | 8.24 | 8.00 | 0 | 0 | 0 | |
| 31/03/2015 |
8.18
|
68,180 | 8.00 | 8.18 | 8.03 | 0 | 630 | 0.0 | |
| 30/03/2015 |
8.00
|
165,670 | 8.15 | 8.24 | 8.00 | 0 | 100 | 0.0 | |
| 27/03/2015 |
8.15
|
166,570 | 8.27 | 8.36 | 8.15 | 0 | 37,370 | -1.0 | |
| 26/03/2015 |
8.27
|
195,020 | 8.45 | 8.48 | 8.27 | 0 | 129,630 | -3.6 | |
| 25/03/2015 |
8.45
|
65,150 | 8.54 | 8.54 | 8.45 | 0 | 2,000 | -0.1 | |
| 24/03/2015 |
8.54
|
122,000 | 8.54 | 8.57 | 8.48 | 0 | 2,000 | -0.1 | |
| 23/03/2015 |
8.54
|
92,550 | 8.67 | 8.70 | 8.54 | 0 | 2,260 | -0.1 | |
| 20/03/2015 |
8.67
|
44,790 | 8.64 | 8.67 | 8.60 | 0 | 2,000 | -0.1 | |
| 19/03/2015 |
8.64
|
50,350 | 8.70 | 8.79 | 8.60 | 0 | 2,440 | -0.1 | |
| 18/03/2015 |
8.70
|
170,110 | 8.57 | 8.73 | 8.57 | 0 | 8,190 | -0.2 | |
| 17/03/2015 |
8.57
|
107,110 | 8.54 | 8.60 | 8.54 | 0 | 3,030 | -0.1 | |
| 16/03/2015 |
8.54
|
127,050 | 8.57 | 8.60 | 8.54 | 0 | 1,560 | 0.0 | |
| 13/03/2015 |
8.57
|
79,060 | 8.64 | 8.64 | 8.57 | 0 | 4,390 | -0.1 | |
| 12/03/2015 |
8.64
|
130,680 | 8.60 | 8.64 | 8.54 | 0 | 17,000 | -0.5 | |
| 11/03/2015 |
8.60
|
117,020 | 8.64 | 8.67 | 8.57 | 0 | 0 | 0 | |
| 10/03/2015 |
8.64
|
158,070 | 8.67 | 8.67 | 8.57 | 0 | 0 | 0 | |
| 09/03/2015 |
8.67
|
125,840 | 8.88 | 8.88 | 8.67 | 0 | 0 | 0 | |
| 06/03/2015 |
8.88
|
130,410 | 8.91 | 8.94 | 8.85 | 0 | 0 | 0 | |
| 05/03/2015 |
8.91
|
328,970 | 8.88 | 9.03 | 8.88 | 0 | 0 | 0 | |
| 04/03/2015 |
8.88
|
450,750 | 8.67 | 8.88 | 8.67 | 0 | 1,020 | 0.0 | |
| 03/03/2015 |
8.67
|
229,060 | 8.57 | 8.67 | 8.51 | 0 | 0 | 0 | |
| 02/03/2015 |
8.57
|
51,490 | 8.54 | 8.57 | 8.48 | 0 | 0 | 0 | |
| 27/02/2015 |
8.54
|
93,370 | 8.54 | 8.64 | 8.48 | 0 | 0 | 0 | |
| 26/02/2015 |
8.54
|
89,980 | 8.54 | 8.67 | 8.48 | 0 | 0 | 0 | |
| 25/02/2015 |
8.54
|
138,980 | 8.54 | 8.73 | 8.54 | 0 | 0 | 0 | |
| 24/02/2015 |
8.54
|
88,100 | 8.54 | 8.60 | 8.45 | 0 | 11,510 | -0.3 | |
| 13/02/2015 |
8.54
|
63,080 | 8.51 | 8.54 | 8.48 | 0 | 0 | 0 | |
| 12/02/2015 |
8.51
|
66,810 | 8.48 | 8.54 | 8.42 | 0 | 0 | 0 | |
| 11/02/2015 |
8.48
|
77,470 | 8.36 | 8.51 | 8.36 | 0 | 0 | 0 | |
| 10/02/2015 |
8.36
|
43,340 | 8.30 | 8.39 | 8.27 | 0 | 0 | 0 | |
| 09/02/2015 |
8.30
|
77,450 | 8.42 | 8.45 | 8.27 | 0 | 0 | 0 | |
| 06/02/2015 |
8.42
|
52,490 | 8.42 | 8.48 | 8.36 | 0 | 470 | 0.0 | |
| 05/02/2015 |
8.42
|
58,330 | 8.39 | 8.51 | 8.36 | 0 | 0 | 0 | |
| 04/02/2015 |
8.39
|
114,710 | 8.42 | 8.54 | 8.36 | 0 | 2,000 | -0.1 | |
| 03/02/2015 |
8.42
|
119,950 | 8.54 | 8.64 | 8.42 | 0 | 0 | 0 | |
| 02/02/2015 |
8.54
|
152,930 | 8.82 | 8.82 | 8.54 | 0 | 1,050 | 0.0 | |
| 30/01/2015 |
8.82
|
263,060 | 8.94 | 8.94 | 8.73 | 0 | 90,000 | -2.6 | |
| 29/01/2015 |
8.94
|
234,150 | 8.97 | 8.97 | 8.82 | 0 | 1,000 | 0.0 | |
| 28/01/2015 |
8.97
|
180,230 | 9.12 | 9.12 | 8.97 | 0 | 1,140 | 0.0 | |
| 27/01/2015 |
9.12
|
802,450 | 8.97 | 9.21 | 8.97 | 0 | 1,160 | 0.0 | |
| 26/01/2015 |
8.97
|
331,120 | 8.94 | 9.03 | 8.85 | 0 | 1,000 | 0.0 | |
| 23/01/2015 |
8.94
|
195,730 | 8.88 | 9.00 | 8.88 | 0 | 62,000 | -1.8 | |
| 22/01/2015 |
8.88
|
197,140 | 8.88 | 8.94 | 8.85 | 0 | 60,000 | -1.8 | |
| 21/01/2015 |
8.88
|
96,040 | 8.88 | 8.97 | 8.85 | 0 | 0 | 0 | |
| 20/01/2015 |
8.88
|
69,040 | 8.94 | 8.94 | 8.79 | 0 | 2,000 | -0.1 | |
| 19/01/2015 |
8.94
|
168,910 | 8.94 | 8.97 | 8.85 | 0 | 0 | 0 | |
| 16/01/2015 |
8.94
|
211,150 | 9.03 | 9.12 | 8.94 | 0 | 0 | 0 | |
| 15/01/2015 |
9.03
|
177,640 | 8.94 | 9.09 | 8.94 | 0 | 0 | 0 | |
| 14/01/2015 |
8.94
|
192,400 | 9.06 | 9.06 | 8.91 | 0 | 130 | 0.0 | |
| 13/01/2015 |
9.06
|
244,100 | 8.91 | 9.21 | 8.85 | 0 | 0 | 0 | |
| 12/01/2015 |
8.91
|
148,200 | 9.15 | 9.18 | 8.91 | 0 | 0 | 0 | |
| 09/01/2015 |
9.15
|
222,210 | 9.03 | 9.27 | 9.06 | 0 | 0 | 0 | |
| 08/01/2015 |
9.03
|
351,060 | 8.97 | 9.18 | 8.88 | 0 | 50 | 0.0 | |
| 07/01/2015 |
8.97
|
281,560 | 8.85 | 9.12 | 8.85 | 0 | 2,000 | -0.1 | |
| 06/01/2015 |
8.85
|
278,890 | 8.60 | 8.88 | 8.39 | 0 | 0 | 0 | |
| 05/01/2015 |
8.60
|
150,040 | 8.70 | 8.79 | 8.60 | 0 | 0 | 0 | |
| 31/12/2014 |
8.70
|
172,910 | 8.42 | 8.73 | 8.42 | 0 | 0 | 0 | |
| 30/12/2014 |
8.42
|
82,550 | 8.24 | 8.42 | 8.09 | 0 | 0 | 0 | |
| 29/12/2014 |
8.24
|
100,080 | 8.27 | 8.45 | 8.12 | 0 | 0 | 0 | |
| 26/12/2014 |
8.27
|
188,430 | 8.45 | 8.45 | 8.27 | 0 | 0 | 0 | |
| 25/12/2014 |
8.45
|
119,070 | 8.54 | 8.54 | 8.36 | 0 | 500 | 0.0 | |
| 24/12/2014 |
8.54
|
46,170 | 8.48 | 8.67 | 8.51 | 0 | 0 | 0 | |
| 23/12/2014 |
8.48
|
136,140 | 8.70 | 8.73 | 8.45 | 0 | 16,890 | -0.5 | |
| 22/12/2014 |
8.70
|
160,680 | 8.51 | 8.70 | 8.42 | 0 | 0 | 0 | |
| 19/12/2014 |
8.51
|
103,800 | 8.60 | 8.64 | 8.45 | 0 | 0 | 0 | |
| 18/12/2014 |
8.60
|
193,100 | 8.39 | 8.67 | 8.51 | 0 | 0 | 0 | |
| 17/12/2014 |
8.39
|
492,610 | 9.00 | 9.03 | 8.39 | 65,000 | 73,450 | -0.3 | |
| 16/12/2014 |
9.00
|
154,340 | 9.27 | 9.27 | 9.00 | 0 | 10,560 | -0.3 | |
| 15/12/2014 |
9.27
|
120,690 | 9.15 | 9.33 | 9.12 | 0 | 10,460 | -0.3 | |
| 12/12/2014 |
9.15
|
120,240 | 9.21 | 9.27 | 9.09 | 0 | 0 | 0 | |
| 11/12/2014: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 11/12/2014 |
9.21
|
156,790 | 9.18 | 9.33 | 9.03 | 0 | 0 | 0 | |
| 10/12/2014 |
9.18
|
156,520 | 9.41 | 9.41 | 8.83 | 0 | 17,000 | -0.5 | |
| 09/12/2014 |
9.41
|
801,180 | 8.97 | 9.41 | 8.40 | 0 | 190 | 0.0 | |
| 08/12/2014 |
8.97
|
413,260 | 9.29 | 9.38 | 8.97 | 0 | 160 | 0.0 | |
| 05/12/2014 |
9.29
|
111,420 | 9.35 | 9.41 | 9.29 | 0 | 0 | 0 | |
| 04/12/2014 |
9.35
|
241,210 | 9.44 | 9.55 | 9.35 | 0 | 230 | 0.0 | |
| 03/12/2014 |
9.44
|
210,360 | 9.47 | 9.61 | 9.44 | 0 | 0 | 0 | |
| 02/12/2014 |
9.47
|
299,870 | 9.29 | 9.52 | 9.32 | 0 | 230 | 0.0 | |
| 01/12/2014 |
9.29
|
188,950 | 9.26 | 9.38 | 9.26 | 0 | 0 | 0 | |
| 28/11/2014 |
9.26
|
329,640 | 9.26 | 9.35 | 9.26 | 0 | 0 | 0 | |
| 27/11/2014 |
9.26
|
136,730 | 9.26 | 9.38 | 9.21 | 0 | 0 | 0 | |
| 26/11/2014 |
9.26
|
526,470 | 9.41 | 9.55 | 9.26 | 0 | 2,010 | -0.1 | |
| 25/11/2014 |
9.41
|
171,260 | 9.44 | 9.55 | 9.35 | 0 | 0 | 0 | |
| 24/11/2014 |
9.44
|
182,850 | 9.61 | 9.70 | 9.29 | 0 | 0 | 0 | |
| 21/11/2014 |
9.61
|
291,640 | 9.76 | 9.81 | 9.61 | 0 | 12,000 | -0.4 | |
| 20/11/2014 |
9.76
|
189,970 | 9.76 | 9.81 | 9.73 | 0 | 0 | 0 | |
| 19/11/2014 |
9.76
|
315,990 | 9.78 | 9.99 | 9.73 | 0 | 5,000 | -0.2 | |
| 18/11/2014 |
9.78
|
310,260 | 9.99 | 10.07 | 9.78 | 0 | 300 | 0.0 | |
| 17/11/2014 |
9.99
|
564,920 | 9.99 | 10.19 | 9.90 | 0 | 700 | 0.0 | |