| 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) |
-0.45 | -0.98% | 6,952,300 | -59,375 | 0 |
44.95
61.40
47.05
|
|
2 tháng
(2026-07-20) |
-0.15 | -0.33% | 17,708,600 | -59,375 | 0 |
43.85
61.40
47.05
|
|
3 tháng
(2026-06-22) |
-5.90 | -11.52% | 26,315,200 | -59,375 | 0 |
43.85
61.40
47.05
|
|
6 tháng
(2026-03-23) |
-11.22 | -19.85% | 86,179,200 | -59,375 | 0 |
39.13
62.35
47.05
|
|
12 tháng
(2025-09-23) |
-12.21 | -21.23% | 162,842,700 | -59,375 | 0 |
38.51
62.35
47.05
|
|
24 tháng
(2024-09-30) |
-3.59 | -7.34% | 366,433,100 | -59,375 | 0 |
33.03
62.35
47.05
|
|
36 tháng
(2023-10-04) |
5.85 | 14.84% | 572,684,400 | -59,375 | 0 |
28.27
62.35
47.05
|
|
60 tháng
(2021-10-14) |
11.52 | 34.10% | 936,725,300 | -64,170 | -20.9 |
24.22
62.35
47.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/04/2015 |
8.21
|
303,480 | 8.25 | 8.25 | 8.21 | 0 | 0 | 0 | |
| 14/04/2015 |
8.25
|
162,260 | 8.31 | 8.31 | 8.21 | 0 | 0 | 0 | |
| 13/04/2015 |
8.31
|
247,130 | 8.28 | 8.34 | 8.25 | 0 | 0 | 0 | |
| 10/04/2015 |
8.28
|
343,500 | 8.25 | 8.34 | 8.25 | 0 | 0 | 0 | |
| 09/04/2015 |
8.25
|
211,860 | 8.28 | 8.31 | 8.25 | 0 | 0 | 0 | |
| 08/04/2015 |
8.28
|
222,770 | 8.25 | 8.31 | 8.25 | 259,240 | 259,240 | 0 | |
| 07/04/2015 |
8.25
|
231,080 | 8.18 | 8.25 | 8.15 | 0 | 0 | 0 | |
| 06/04/2015 |
8.18
|
216,740 | 8.15 | 8.25 | 8.18 | 93,910 | 96,140 | -0.1 | |
| 03/04/2015 |
8.15
|
374,000 | 8.21 | 8.21 | 8.15 | 0 | 0 | 0 | |
| 02/04/2015 |
8.21
|
363,090 | 8.15 | 8.21 | 8.12 | 0 | 0 | 0 | |
| 01/04/2015 |
8.15
|
586,430 | 8.31 | 8.34 | 8.12 | 0 | 0 | 0 | |
| 31/03/2015 |
8.31
|
286,670 | 8.25 | 8.31 | 8.21 | 133,700 | 150,400 | -0.4 | |
| 30/03/2015 |
8.25
|
353,580 | 8.31 | 8.37 | 8.21 | 0 | 2,000 | -0.1 | |
| 27/03/2015 |
8.31
|
213,180 | 8.34 | 8.43 | 8.31 | 0 | 2,000 | -0.1 | |
| 26/03/2015 |
8.34
|
617,310 | 8.31 | 8.40 | 8.28 | 0 | 2,000 | -0.1 | |
| 25/03/2015 |
8.31
|
309,440 | 8.34 | 8.40 | 8.31 | 0 | 4,400 | -0.1 | |
| 24/03/2015 |
8.34
|
619,280 | 8.43 | 8.43 | 8.28 | 0 | 4,400 | -0.1 | |
| 23/03/2015 |
8.43
|
328,740 | 8.53 | 8.56 | 8.43 | 0 | 2,000 | -0.1 | |
| 20/03/2015 |
8.53
|
342,550 | 8.53 | 8.56 | 8.47 | 22,900 | 24,900 | -0.1 | |
| 19/03/2015 |
8.53
|
416,730 | 8.59 | 8.66 | 8.53 | 0 | 2,000 | -0.1 | |
| 18/03/2015 |
8.59
|
321,700 | 8.66 | 8.69 | 8.56 | 0 | 1,690 | -0.0 | |
| 17/03/2015 |
8.66
|
291,220 | 8.62 | 8.66 | 8.59 | 0 | 0 | 0 | |
| 16/03/2015 |
8.62
|
436,120 | 8.69 | 8.69 | 8.62 | 50,000 | 50,000 | 0 | |
| 13/03/2015 |
8.69
|
251,990 | 8.69 | 8.75 | 8.69 | 0 | 7,580 | -0.2 | |
| 12/03/2015 |
8.69
|
295,930 | 8.66 | 8.69 | 8.62 | 0 | 0 | 0 | |
| 11/03/2015 |
8.66
|
377,040 | 8.72 | 8.75 | 8.66 | 80,000 | 80,000 | 0 | |
| 10/03/2015 |
8.72
|
389,940 | 8.75 | 8.75 | 8.69 | 0 | 1,120 | -0.0 | |
| 09/03/2015 |
8.75
|
398,980 | 8.85 | 8.85 | 8.72 | 50,000 | 57,750 | -0.2 | |
| 06/03/2015 |
8.85
|
1,213,850 | 8.81 | 8.91 | 8.81 | 0 | 0 | 0 | |
| 05/03/2015 |
8.81
|
799,720 | 8.85 | 8.85 | 8.78 | 20,000 | 20,130 | -0.0 | |
| 04/03/2015 |
8.85
|
689,080 | 8.72 | 8.85 | 8.75 | 0 | 0 | 0 | |
| 03/03/2015 |
8.72
|
519,730 | 8.62 | 8.72 | 8.62 | 0 | 0 | 0 | |
| 02/03/2015 |
8.62
|
586,090 | 8.69 | 8.69 | 8.62 | 0 | 0 | 0 | |
| 27/02/2015 |
8.69
|
423,510 | 8.69 | 8.75 | 8.69 | 0 | 4,840 | -0.1 | |
| 26/02/2015 |
8.69
|
798,340 | 8.78 | 8.81 | 8.69 | 24,900 | 24,900 | 0 | |
| 25/02/2015: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
| 25/02/2015 |
8.78
|
1,178,180 | 8.85 | 9.00 | 8.78 | 0 | 0 | 0 | |
| 24/02/2015 |
8.85
|
666,770 | 8.82 | 8.85 | 8.79 | 198,508 | 198,508 | 0 | |
| 13/02/2015 |
8.82
|
887,320 | 8.73 | 8.88 | 8.76 | 0 | 4,400 | -0.1 | |
| 12/02/2015 |
8.73
|
939,570 | 8.58 | 8.76 | 8.58 | 0 | 0 | 0 | |
| 11/02/2015 |
8.58
|
349,340 | 8.52 | 8.58 | 8.46 | 70,000 | 70,000 | 0 | |
| 10/02/2015 |
8.52
|
303,640 | 8.43 | 8.52 | 8.40 | 0 | 1,660 | -0.0 | |
| 09/02/2015 |
8.43
|
318,740 | 8.52 | 8.52 | 8.43 | 50,000 | 50,000 | 0 | |
| 06/02/2015 |
8.52
|
387,320 | 8.49 | 8.52 | 8.40 | 0 | 0 | 0 | |
| 05/02/2015 |
8.49
|
243,050 | 8.34 | 8.49 | 8.37 | 0 | 4,500 | -0.1 | |
| 04/02/2015 |
8.34
|
560,860 | 8.37 | 8.40 | 8.34 | 0 | 7,910 | -0.2 | |
| 03/02/2015 |
8.37
|
1,349,910 | 8.43 | 8.58 | 8.37 | 0 | 0 | 0 | |
| 02/02/2015 |
8.43
|
796,250 | 8.52 | 8.52 | 8.43 | 0 | 0 | 0 | |
| 30/01/2015 |
8.52
|
1,097,030 | 8.70 | 8.70 | 8.49 | 0 | 0 | 0 | |
| 29/01/2015 |
8.70
|
746,010 | 8.70 | 8.73 | 8.61 | 0 | 6,720 | -0.2 | |
| 28/01/2015 |
8.70
|
1,749,290 | 8.52 | 8.79 | 8.61 | 0 | 0 | 0 | |
| 27/01/2015 |
8.52
|
1,506,040 | 8.73 | 8.73 | 8.52 | 0 | 0 | 0 | |
| 26/01/2015 |
8.73
|
975,020 | 8.70 | 8.82 | 8.70 | 0 | 1,220 | -0.0 | |
| 23/01/2015 |
8.70
|
1,199,550 | 8.52 | 8.70 | 8.52 | 0 | 0 | 0 | |
| 22/01/2015 |
8.52
|
545,320 | 8.49 | 8.55 | 8.49 | 0 | 0 | 0 | |
| 21/01/2015 |
8.49
|
1,201,140 | 8.46 | 8.61 | 8.46 | 0 | 0 | 0 | |
| 20/01/2015 |
8.46
|
532,380 | 8.43 | 8.52 | 8.40 | 0 | 0 | 0 | |
| 19/01/2015 |
8.43
|
853,240 | 8.58 | 8.61 | 8.40 | 100,000 | 100,000 | 0 | |
| 16/01/2015 |
8.58
|
455,700 | 8.67 | 8.70 | 8.55 | 0 | 0 | 0 | |
| 15/01/2015 |
8.67
|
728,400 | 8.61 | 8.67 | 8.58 | 0 | 200 | -0.0 | |
| 14/01/2015 |
8.61
|
2,206,320 | 8.49 | 8.67 | 8.49 | 50,000 | 50,000 | 0 | |
| 13/01/2015 |
8.49
|
510,930 | 8.43 | 8.49 | 8.37 | 0 | 0 | 0 | |
| 12/01/2015 |
8.43
|
977,040 | 8.37 | 8.52 | 8.31 | 0 | 100 | -0.0 | |
| 09/01/2015 |
8.37
|
602,250 | 8.31 | 8.43 | 8.31 | 0 | 0 | 0 | |
| 08/01/2015 |
8.31
|
576,380 | 8.40 | 8.40 | 8.28 | 0 | 7,920 | -0.2 | |
| 07/01/2015 |
8.40
|
511,170 | 8.49 | 8.55 | 8.40 | 0 | 0 | 0 | |
| 06/01/2015 |
8.49
|
701,720 | 8.34 | 8.49 | 8.22 | 0 | 0 | 0 | |
| 05/01/2015 |
8.34
|
564,940 | 8.43 | 8.49 | 8.34 | 0 | 21,170 | -0.6 | |
| 31/12/2014 |
8.43
|
1,129,100 | 8.22 | 8.46 | 8.22 | 0 | 0 | 0 | |
| 30/12/2014 |
8.22
|
452,210 | 8.01 | 8.22 | 7.95 | 0 | 0 | 0 | |
| 29/12/2014 |
8.01
|
760,490 | 8.01 | 8.13 | 7.98 | 0 | 0 | 0 | |
| 26/12/2014 |
8.01
|
493,740 | 8.10 | 8.10 | 8.01 | 0 | 0 | 0 | |
| 25/12/2014 |
8.10
|
309,650 | 8.19 | 8.22 | 8.07 | 0 | 0 | 0 | |
| 24/12/2014 |
8.19
|
287,720 | 8.13 | 8.22 | 8.13 | 0 | 880 | -0.0 | |
| 23/12/2014 |
8.13
|
492,240 | 8.16 | 8.25 | 8.07 | 0 | 0 | 0 | |
| 22/12/2014 |
8.16
|
324,170 | 7.95 | 8.16 | 7.98 | 0 | 0 | 0 | |
| 19/12/2014 |
7.95
|
414,830 | 8.04 | 8.10 | 7.86 | 0 | 0 | 0 | |
| 18/12/2014 |
8.04
|
438,380 | 7.89 | 8.13 | 7.95 | 0 | 0 | 0 | |
| 17/12/2014 |
7.89
|
1,381,790 | 8.25 | 8.31 | 7.77 | 0 | 0 | 0 | |
| 16/12/2014 |
8.25
|
1,148,270 | 8.37 | 8.37 | 8.22 | 0 | 0 | 0 | |
| 15/12/2014 |
8.37
|
718,750 | 8.52 | 8.52 | 8.37 | 0 | 0 | 0 | |
| 12/12/2014 |
8.52
|
162,920 | 8.52 | 8.55 | 8.49 | 0 | 4,800 | -0.1 | |
| 11/12/2014 |
8.52
|
810,620 | 8.58 | 8.61 | 8.43 | 66,136 | 68,136 | -0.1 | |
| 10/12/2014 |
8.58
|
1,022,150 | 8.34 | 8.61 | 8.25 | 0 | 2,400 | -0.1 | |
| 09/12/2014 |
8.34
|
949,820 | 8.52 | 8.52 | 8.28 | 0 | 0 | 0 | |
| 08/12/2014 |
8.52
|
1,235,800 | 8.40 | 8.58 | 8.43 | 0 | 0 | 0 | |
| 05/12/2014 |
8.40
|
529,950 | 8.37 | 8.43 | 8.34 | 769,610 | 769,610 | 0 | |
| 04/12/2014 |
8.37
|
375,330 | 8.40 | 8.46 | 8.37 | 100,000 | 102,200 | -0.1 | |
| 03/12/2014 |
8.40
|
534,630 | 8.28 | 8.46 | 8.28 | 0 | 0 | 0 | |
| 02/12/2014 |
8.28
|
201,910 | 8.25 | 8.31 | 8.25 | 0 | 1,990 | -0.1 | |
| 01/12/2014 |
8.25
|
477,700 | 8.22 | 8.28 | 8.19 | 0 | 0 | 0 | |
| 28/11/2014 |
8.22
|
377,020 | 8.28 | 8.34 | 8.22 | 0 | 0 | 0 | |
| 27/11/2014 |
8.28
|
617,200 | 8.28 | 8.28 | 8.16 | 0 | 0 | 0 | |
| 26/11/2014 |
8.28
|
522,840 | 8.34 | 8.37 | 8.22 | 0 | 0 | 0 | |
| 25/11/2014 |
8.34
|
254,840 | 8.28 | 8.37 | 8.28 | 0 | 2,000 | -0.1 | |
| 24/11/2014 |
8.28
|
690,220 | 8.40 | 8.40 | 8.25 | 0 | 0 | 0 | |
| 21/11/2014 |
8.40
|
755,570 | 8.49 | 8.58 | 8.37 | 0 | 0 | 0 | |
| 20/11/2014 |
8.49
|
340,490 | 8.37 | 8.49 | 8.37 | 0 | 0 | 0 | |
| 19/11/2014 |
8.37
|
766,010 | 8.43 | 8.43 | 8.31 | 0 | 0 | 0 | |
| 18/11/2014 |
8.43
|
523,670 | 8.52 | 8.55 | 8.43 | 0 | 800 | -0.0 | |
| 17/11/2014 |
8.52
|
197,120 | 8.52 | 8.55 | 8.52 | 0 | 0 | 0 | |