| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-5.94 | -9.04% | 129,679,200 | 7,314,888 | 775.5 |
50.40
67.73
50.40
|
|
2 tháng
(2026-08-10) |
-5.57 | -8.54% | 228,819,500 | 11,491,688 | 1,081.2 |
50.40
67.73
50.40
|
|
3 tháng
(2026-07-10) |
-4.48 | -6.98% | 394,912,800 | 12,513,188 | 1,159.2 |
50.40
67.73
50.40
|
|
6 tháng
(2026-04-13) |
-9.39 | -13.59% | 986,466,300 | -75,323,212 | -5,189.5 |
50.40
70.64
50.40
|
|
12 tháng
(2025-10-13) |
-24.87 | -29.41% | 2,257,422,300 | -150,072,012 | -11,403.2 |
50.40
96.45
50.40
|
|
24 tháng
(2024-10-18) |
-45.84 | -43.43% | 3,868,912,900 | -262,448,158 | -27,884.4 |
50.40
119.70
50.40
|
|
36 tháng
(2023-10-24) |
-1.51 | -2.46% | 4,766,353,400 | -296,761,035 | -32,490.6 |
50.40
119.70
50.40
|
|
60 tháng
(2021-11-03) |
15.36 | 34.64% | 5,534,948,900 | -295,346,916 | -32,259.1 |
37.25
119.70
50.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/10/2014 |
6.79
|
345,010 | 6.79 | 6.85 | 6.76 | 820 | 0 | 0.0 | |
| 20/10/2014 |
6.79
|
394,500 | 6.85 | 6.92 | 6.79 | 9,630 | 6,240 | 0.2 | |
| 17/10/2014 |
6.85
|
875,080 | 6.77 | 6.85 | 6.65 | 1,855,490 | 1,857,050 | -0.1 | |
| 16/10/2014 |
6.75
|
1,592,280 | 6.99 | 6.99 | 6.72 | 5,860 | 3,120 | 0.1 | |
| 15/10/2014 |
7.06
|
814,130 | 6.99 | 7.13 | 6.92 | 3,630 | 820 | 0.1 | |
| 14/10/2014 |
7.06
|
361,650 | 7.26 | 7.26 | 7.06 | 36,990 | 29,620 | 0.4 | |
| 13/10/2014 |
7.26
|
452,140 | 7.06 | 7.26 | 7.06 | 101,780 | 100,300 | 0.1 | |
| 10/10/2014 |
7.06
|
996,930 | 7.13 | 7.19 | 6.99 | 77,585 | 81,885 | -0.2 | |
| 09/10/2014 |
7.13
|
801,580 | 7.26 | 7.26 | 7.13 | 153,120 | 153,630 | 0.0 | |
| 08/10/2014 |
7.19
|
605,320 | 7.26 | 7.26 | 7.13 | 20,320 | 36,990 | -0.9 | |
| 07/10/2014 |
7.26
|
844,760 | 7.26 | 7.33 | 7.19 | 23,120 | 21,480 | 0.1 | |
| 06/10/2014 |
7.26
|
571,810 | 7.26 | 7.33 | 7.19 | 1,560 | 1,560 | 0 | |
| 03/10/2014 |
7.26
|
780,160 | 7.26 | 7.33 | 7.19 | 0 | 3,120 | -0.2 | |
| 02/10/2014 |
7.33
|
718,170 | 7.26 | 7.33 | 7.19 | 3,900 | 320 | 0.2 | |
| 01/10/2014 |
7.26
|
771,760 | 7.13 | 7.33 | 7.13 | 64,686 | 61,796 | 0.2 | |
| 30/09/2014 |
7.06
|
908,550 | 7.06 | 7.19 | 6.99 | 4,120 | 1,560 | 0.1 | |
| 29/09/2014 |
7.06
|
683,300 | 7.13 | 7.19 | 7.06 | 200,000 | 200,000 | 0 | |
| 26/09/2014 |
7.13
|
765,550 | 7.26 | 7.26 | 7.13 | 174,370 | 177,650 | -0.2 | |
| 25/09/2014 |
7.26
|
1,111,670 | 7.19 | 7.26 | 7.06 | 6,400 | 6,010 | 0.0 | |
| 24/09/2014 |
7.13
|
1,023,270 | 7.13 | 7.26 | 7.06 | 2,070 | 4,120 | -0.1 | |
| 23/09/2014 |
7.13
|
1,320,590 | 7.19 | 7.33 | 7.13 | 2,070 | 0 | 0.1 | |
| 22/09/2014 |
7.19
|
1,424,110 | 7.33 | 7.40 | 7.19 | 22,180 | 20,620 | 0.1 | |
| 19/09/2014 |
7.33
|
1,499,270 | 7.47 | 7.47 | 7.33 | 70 | 6,400 | -0.3 | |
| 18/09/2014 |
7.47
|
1,681,870 | 7.67 | 7.67 | 7.40 | 0 | 2,070 | -0.1 | |
| 17/09/2014 |
7.67
|
2,089,480 | 7.74 | 7.81 | 7.60 | 103,820 | 102,070 | 0.1 | |
| 16/09/2014 |
7.60
|
1,634,520 | 7.60 | 7.67 | 7.47 | 10,450 | 2,180 | 0.5 | |
| 15/09/2014 |
7.60
|
1,604,040 | 7.74 | 7.81 | 7.53 | 2,230 | 60 | 0.1 | |
| 12/09/2014 |
7.60
|
1,274,520 | 7.60 | 7.67 | 7.47 | 1,620 | 0 | 0.1 | |
| 11/09/2014 |
7.53
|
978,400 | 7.60 | 7.67 | 7.53 | 0 | 3,820 | -0.2 | |
| 10/09/2014 |
7.60
|
1,663,390 | 7.53 | 7.67 | 7.40 | 0 | 10,450 | -0.6 | |
| 09/09/2014 |
7.53
|
3,943,470 | 7.94 | 7.94 | 7.40 | 2,209,882 | 2,209,302 | 0.0 | |
| 08/09/2014 |
7.94
|
2,368,420 | 7.94 | 8.08 | 7.87 | 272,000 | 273,620 | -0.1 | |
| 05/09/2014 |
7.87
|
2,025,880 | 7.74 | 7.87 | 7.74 | 2,560 | 0 | 0.1 | |
| 04/09/2014 |
7.74
|
1,391,520 | 7.67 | 7.74 | 7.60 | 4,206,870 | 4,200,000 | 0.4 | |
| 03/09/2014 |
7.74
|
1,754,970 | 7.87 | 7.94 | 7.67 | 116,730 | 113,050 | 0.2 | |
| 29/08/2014 |
7.81
|
1,498,060 | 7.74 | 7.81 | 7.60 | 1,042,570 | 1,040,300 | 0.1 | |
| 28/08/2014 |
7.74
|
2,505,050 | 7.47 | 7.81 | 7.47 | 100,000 | 102,560 | -0.1 | |
| 27/08/2014 |
7.47
|
1,956,570 | 7.47 | 7.60 | 7.33 | 884,550 | 888,620 | -0.2 | |
| 26/08/2014 |
7.47
|
3,673,930 | 7.13 | 7.53 | 7.06 | 103,630 | 106,480 | -0.2 | |
| 25/08/2014 |
7.13
|
1,798,790 | 7.13 | 7.19 | 7.06 | 62,540 | 52,270 | 0.5 | |
| 22/08/2014 |
7.06
|
1,804,530 | 7.06 | 7.13 | 6.99 | 24,210 | 20,000 | 0.2 | |
| 21/08/2014 |
6.99
|
1,643,270 | 7.06 | 7.13 | 6.99 | 1,710 | 2,800 | -0.1 | |
| 20/08/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 20/08/2014 |
7.06
|
1,321,660 | 7.13 | 7.13 | 6.99 | 30,000 | 33,630 | -0.2 | |
| 19/08/2014 |
7.06
|
3,127,310 | 6.99 | 7.19 | 6.99 | 900 | 12,540 | -0.6 | |
| 18/08/2014 |
6.99
|
1,735,290 | 6.86 | 7.06 | 6.79 | 0 | 4,210 | -0.2 | |
| 15/08/2014 |
6.86
|
828,590 | 6.86 | 6.93 | 6.79 | 88,657 | 84,357 | 0.2 | |
| 14/08/2014 |
6.93
|
1,283,060 | 6.86 | 6.93 | 6.79 | 135,810 | 130,000 | 0.3 | |
| 13/08/2014 |
6.86
|
842,940 | 6.79 | 6.86 | 6.73 | 3,120 | 900 | 0.1 | |
| 12/08/2014 |
6.73
|
634,600 | 6.73 | 6.79 | 6.66 | 114,662 | 114,262 | 0.0 | |
| 11/08/2014 |
6.73
|
640,870 | 6.79 | 6.79 | 6.66 | 3,430 | 6,010 | -0.1 | |
| 08/08/2014 |
6.73
|
738,670 | 6.79 | 6.86 | 6.66 | 0 | 5,810 | -0.3 | |
| 07/08/2014 |
6.73
|
648,290 | 6.79 | 6.79 | 6.66 | 0 | 3,120 | -0.2 | |
| 06/08/2014 |
6.79
|
973,690 | 6.86 | 6.86 | 6.73 | 54,345 | 51,025 | 0.2 | |
| 05/08/2014 |
6.86
|
1,433,070 | 6.79 | 6.93 | 6.79 | 6,250 | 3,430 | 0.1 | |
| 04/08/2014 |
6.66
|
757,490 | 6.65 | 6.73 | 6.62 | 9,540 | 0 | 0.5 | |
| 01/08/2014 |
6.63
|
725,990 | 6.66 | 6.73 | 6.62 | 0 | 0 | 0 | |
| 31/07/2014 |
6.73
|
705,490 | 6.65 | 6.73 | 6.62 | 4,560 | 3,720 | 0.0 | |
| 30/07/2014 |
6.65
|
690,950 | 6.62 | 6.79 | 6.62 | 4,040 | 6,250 | -0.1 | |
| 29/07/2014 |
6.62
|
938,580 | 6.66 | 6.73 | 6.59 | 0 | 9,540 | -0.5 | |
| 28/07/2014 |
6.66
|
1,675,170 | 6.79 | 6.79 | 6.62 | 1,140 | 0 | 0.1 | |
| 25/07/2014 |
6.86
|
1,257,720 | 6.99 | 7.13 | 6.86 | 22,172 | 26,732 | -0.2 | |
| 24/07/2014 |
6.99
|
1,516,130 | 6.86 | 7.06 | 6.86 | 3,080 | 4,040 | -0.1 | |
| 23/07/2014 |
6.86
|
1,050,840 | 6.86 | 6.99 | 6.79 | 20 | 0 | 0.0 | |
| 22/07/2014 |
6.93
|
1,282,720 | 6.79 | 7.06 | 6.73 | 0 | 1,140 | -0.1 | |
| 21/07/2014 |
6.79
|
1,718,340 | 6.93 | 7.06 | 6.73 | 1,560 | 0 | 0.1 | |
| 18/07/2014 |
6.99
|
3,985,310 | 6.55 | 6.99 | 6.55 | 370 | 3,080 | -0.1 | |
| 17/07/2014 |
6.58
|
836,020 | 6.63 | 6.65 | 6.55 | 2,190 | 10 | 0.1 | |
| 16/07/2014 |
6.65
|
1,240,280 | 6.73 | 6.79 | 6.65 | 510 | 0 | 0.0 | |
| 15/07/2014 |
6.66
|
785,570 | 6.73 | 6.79 | 6.63 | 13,460 | 1,560 | 0.6 | |
| 14/07/2014 |
6.58
|
868,190 | 6.49 | 6.61 | 6.47 | 770 | 370 | 0.0 | |
| 11/07/2014 |
6.49
|
671,180 | 6.50 | 6.50 | 6.42 | 1,400 | 2,180 | 0.0 | |
| 10/07/2014 |
6.50
|
1,262,450 | 6.62 | 6.62 | 6.45 | 2,620 | 510 | 0.1 | |
| 09/07/2014 |
6.62
|
682,070 | 6.66 | 6.66 | 6.59 | 23,830 | 33,460 | -0.5 | |
| 08/07/2014 |
6.65
|
668,720 | 6.65 | 6.73 | 6.59 | 1,460 | 760 | 0.0 | |
| 07/07/2014 |
6.66
|
1,768,130 | 6.65 | 6.86 | 6.65 | 5,990 | 1,400 | 0.2 | |
| 04/07/2014 |
6.59
|
1,789,990 | 6.46 | 6.61 | 6.45 | 7,710 | 2,620 | 0.2 | |
| 03/07/2014 |
6.42
|
1,296,890 | 6.29 | 6.45 | 6.29 | 0 | 3,830 | -0.2 | |
| 02/07/2014 |
6.26
|
633,630 | 6.22 | 6.26 | 6.22 | 0 | 1,460 | -0.1 | |
| 01/07/2014 |
6.22
|
595,450 | 6.21 | 6.26 | 6.21 | 48,136 | 54,126 | -0.3 | |
| 30/06/2014 |
6.21
|
400,120 | 6.21 | 6.26 | 6.21 | 67,000 | 76,480 | -0.4 | |
| 27/06/2014 |
6.23
|
1,512,800 | 6.18 | 6.31 | 6.18 | 0 | 60 | 0.0 | |
| 26/06/2014 |
6.19
|
340,790 | 6.21 | 6.23 | 6.18 | 0 | 470 | 0.0 | |
| 25/06/2014 |
6.21
|
535,400 | 6.18 | 6.25 | 6.17 | 0 | 0 | 0 | |
| 24/06/2014 |
6.15
|
314,410 | 6.10 | 6.17 | 6.09 | 0 | 6,500 | -0.3 | |
| 23/06/2014 |
6.11
|
208,170 | 6.15 | 6.15 | 6.10 | 0 | 0 | 0 | |
| 20/06/2014 |
6.15
|
279,210 | 6.15 | 6.23 | 6.14 | 20,000 | 20,250 | 0.0 | |
| 19/06/2014 |
6.15
|
1,065,490 | 6.21 | 6.23 | 6.02 | 3,000 | 2,500 | 0.0 | |
| 18/06/2014 |
6.21
|
391,410 | 6.25 | 6.26 | 6.21 | 396,268 | 395,768 | 0.0 | |
| 17/06/2014 |
6.25
|
816,170 | 6.19 | 6.26 | 6.15 | 500 | 0 | 0.0 | |
| 16/06/2014 |
6.19
|
895,350 | 6.26 | 6.26 | 6.15 | 0 | 250 | 0.0 | |
| 13/06/2014 |
6.26
|
453,330 | 6.27 | 6.29 | 6.23 | 10 | 3,000 | -0.1 | |
| 12/06/2014 |
6.27
|
1,051,470 | 6.26 | 6.33 | 6.19 | 2,500 | 500 | 0.1 | |
| 11/06/2014 |
6.19
|
1,506,620 | 6.02 | 6.19 | 6.01 | 7,000 | 500 | 0.3 | |
| 10/06/2014 |
5.98
|
586,890 | 5.94 | 6.11 | 5.93 | 0 | 0 | 0 | |
| 09/06/2014 |
5.98
|
563,170 | 6.02 | 6.05 | 5.95 | 5,000 | 0 | 0.2 | |
| 06/06/2014 |
5.99
|
355,690 | 5.87 | 5.99 | 5.87 | 3,330 | 2,500 | 0.0 | |
| 05/06/2014 |
5.89
|
390,740 | 5.89 | 5.91 | 5.83 | 0 | 7,000 | -0.3 | |
| 04/06/2014 |
5.91
|
653,550 | 6.02 | 6.03 | 5.86 | 20,000 | 20,000 | 0 | |
| 03/06/2014 |
6.02
|
377,900 | 6.02 | 6.09 | 6.01 | 0 | 5,000 | -0.2 | |
| 02/06/2014 |
6.05
|
558,490 | 6.13 | 6.15 | 6.02 | 1,000 | 3,330 | -0.1 | |