| 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) |
-0.10 | -3.85% | 984,000 | 0 | 0 |
2.40
2.60
2.40
|
|
2 tháng
(2026-08-10) |
-0.10 | -3.85% | 1,841,200 | 0 | 0 |
2.40
2.70
2.40
|
|
3 tháng
(2026-07-10) |
-0.20 | -7.41% | 6,399,500 | 0 | 0 |
2.40
2.80
2.40
|
|
6 tháng
(2026-04-13) |
-0.30 | -10.71% | 10,276,600 | 0 | 0 |
2.40
2.90
2.40
|
|
12 tháng
(2025-10-13) |
-0.30 | -10.71% | 27,799,200 | 0 | 0 |
2.40
3.60
2.40
|
|
24 tháng
(2024-10-18) |
-0.20 | -7.41% | 98,575,479 | 0 | 0 |
2.30
3.60
2.40
|
|
36 tháng
(2023-10-24) |
-0.10 | -3.85% | 149,529,494 | 0 | 0 |
2.30
3.80
2.40
|
|
60 tháng
(2021-11-03) |
-7 | -73.68% | 345,564,047 | -8,600 | 0.0 |
1.80
11.40
2.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2014 |
8.70
|
285,700 | 8.45 | 8.78 | 8.45 | 0 | 0 | 0 | |
| 22/10/2014 |
8.70
|
179,800 | 8.70 | 8.78 | 8.70 | 0 | 0 | 0 | |
| 21/10/2014 |
8.70
|
505,000 | 7.96 | 8.70 | 7.96 | 0 | 0 | 0 | |
| 20/10/2014 |
8.62
|
40,800 | 8.45 | 8.62 | 8.29 | 1,000 | 0 | 0.0 | |
| 17/10/2014 |
8.45
|
142,000 | 8.45 | 8.54 | 8.20 | 0 | 0 | 0 | |
| 16/10/2014 |
8.45
|
189,600 | 8.54 | 8.70 | 8.29 | 0 | 100 | 0.0 | |
| 15/10/2014 |
8.54
|
229,700 | 8.45 | 8.54 | 8.29 | 0 | 0 | 0 | |
| 14/10/2014 |
8.45
|
164,500 | 8.87 | 8.87 | 8.45 | 0 | 0 | 0 | |
| 13/10/2014 |
8.54
|
64,600 | 8.37 | 8.62 | 8.37 | 0 | 0 | 0 | |
| 10/10/2014 |
8.37
|
218,700 | 8.54 | 8.54 | 8.20 | 0 | 0 | 0 | |
| 09/10/2014 |
8.37
|
279,150 | 8.45 | 8.62 | 8.20 | 0 | 0 | 0 | |
| 08/10/2014 |
8.45
|
500,200 | 8.54 | 8.87 | 8.37 | 0 | 0 | 0 | |
| 07/10/2014 |
8.70
|
142,310 | 8.70 | 8.78 | 8.54 | 0 | 0 | 0 | |
| 06/10/2014 |
8.70
|
516,500 | 8.95 | 9.12 | 8.70 | 0 | 0 | 0 | |
| 03/10/2014 |
8.70
|
1,411,850 | 8.12 | 8.70 | 7.96 | 0 | 0 | 0 | |
| 02/10/2014 |
7.96
|
139,710 | 7.87 | 8.04 | 7.87 | 0 | 0 | 0 | |
| 01/10/2014 |
7.96
|
97,200 | 7.87 | 8.04 | 7.87 | 0 | 0 | 0 | |
| 30/09/2014 |
7.79
|
81,900 | 8.12 | 8.12 | 7.79 | 0 | 0 | 0 | |
| 29/09/2014 |
7.87
|
173,600 | 7.79 | 7.96 | 7.54 | 800 | 0 | 0.0 | |
| 26/09/2014 |
7.54
|
135,100 | 7.87 | 7.96 | 7.46 | 0 | 0 | 0 | |
| 25/09/2014 |
7.87
|
174,900 | 7.79 | 7.87 | 7.71 | 39,200 | 0 | 0.4 | |
| 24/09/2014 |
7.79
|
55,600 | 7.71 | 7.79 | 7.62 | 16,900 | 0 | 0.2 | |
| 23/09/2014 |
7.71
|
244,400 | 7.71 | 7.79 | 7.46 | 56,300 | 0 | 0.5 | |
| 22/09/2014 |
7.54
|
184,300 | 8.12 | 8.12 | 7.54 | 1,000 | 0 | 0.0 | |
| 19/09/2014 |
7.96
|
120,900 | 8.12 | 8.12 | 7.96 | 0 | 0 | 0 | |
| 18/09/2014 |
8.12
|
199,200 | 8.04 | 8.12 | 7.96 | 0 | 0 | 0 | |
| 17/09/2014 |
8.04
|
320,700 | 8.12 | 8.20 | 8.04 | 0 | 0 | 0 | |
| 16/09/2014 |
8.04
|
237,200 | 8.29 | 8.29 | 8.04 | 0 | 0 | 0 | |
| 15/09/2014 |
8.37
|
392,400 | 8.45 | 8.45 | 8.20 | 1,000 | 0 | 0.0 | |
| 12/09/2014 |
8.45
|
263,300 | 8.20 | 8.45 | 8.20 | 0 | 0 | 0 | |
| 11/09/2014 |
8.29
|
274,250 | 8.45 | 8.45 | 8.29 | 1,000 | 0 | 0.0 | |
| 10/09/2014 |
8.54
|
493,800 | 8.62 | 8.62 | 8.29 | 0 | 17,000 | -0.2 | |
| 09/09/2014 |
8.78
|
480,600 | 9.28 | 9.28 | 8.78 | 0 | 0 | 0 | |
| 08/09/2014 |
9.28
|
553,500 | 9.36 | 9.45 | 9.20 | 0 | 0 | 0 | |
| 05/09/2014 |
9.36
|
1,017,401 | 9.78 | 9.78 | 9.20 | 0 | 8,000 | -0.1 | |
| 04/09/2014 |
9.12
|
307,000 | 9.28 | 9.28 | 9.12 | 0 | 0 | 0 | |
| 03/09/2014 |
9.28
|
609,700 | 9.28 | 9.36 | 9.03 | 0 | 0 | 0 | |
| 29/08/2014 |
9.28
|
497,700 | 9.28 | 9.36 | 9.03 | 0 | 0 | 0 | |
| 28/08/2014 |
9.28
|
807,100 | 9.53 | 9.70 | 9.28 | 0 | 0 | 0 | |
| 27/08/2014 |
9.61
|
559,100 | 9.70 | 9.78 | 9.61 | 0 | 0 | 0 | |
| 26/08/2014 |
9.70
|
352,940 | 9.61 | 9.70 | 9.45 | 0 | 0 | 0 | |
| 25/08/2014 |
9.61
|
1,280,900 | 9.36 | 9.78 | 9.36 | 0 | 0 | 0 | |
| 22/08/2014 |
9.20
|
548,950 | 9.20 | 9.36 | 9.20 | 0 | 0 | 0 | |
| 21/08/2014 |
9.28
|
673,600 | 9.36 | 9.45 | 9.20 | 40,000 | 0 | 0.4 | |
| 20/08/2014 |
9.36
|
409,750 | 9.45 | 9.53 | 9.28 | 26,000 | 0 | 0.3 | |
| 19/08/2014 |
9.45
|
1,534,700 | 9.20 | 9.45 | 9.03 | 75,300 | 0 | 0.8 | |
| 18/08/2014 |
9.03
|
1,082,500 | 8.95 | 9.12 | 8.70 | 0 | 0 | 0 | |
| 15/08/2014 |
8.78
|
920,000 | 8.78 | 8.95 | 8.62 | 10,000 | 0 | 0.1 | |
| 14/08/2014 |
8.62
|
611,210 | 8.70 | 8.78 | 8.62 | 0 | 0 | 0 | |
| 13/08/2014 |
8.70
|
445,600 | 8.78 | 8.87 | 8.70 | 0 | 0 | 0 | |
| 12/08/2014 |
8.78
|
1,047,700 | 8.87 | 9.03 | 8.62 | 0 | 5,000 | -0.1 | |
| 11/08/2014 |
8.87
|
1,547,300 | 8.29 | 8.87 | 8.29 | 204,800 | 0 | 2.1 | |
| 08/08/2014 |
8.37
|
624,500 | 8.45 | 8.54 | 8.20 | 0 | 0 | 0 | |
| 07/08/2014 |
8.45
|
1,070,800 | 8.37 | 8.54 | 8.29 | 0 | 10,000 | -0.1 | |
| 06/08/2014 |
8.29
|
845,810 | 7.96 | 8.29 | 7.79 | 0 | 10,000 | -0.1 | |
| 05/08/2014 |
8.04
|
280,900 | 7.79 | 8.04 | 7.79 | 0 | 0 | 0 | |
| 04/08/2014 |
7.96
|
308,800 | 7.96 | 7.96 | 7.71 | 20,000 | 0 | 0.2 | |
| 01/08/2014 |
7.79
|
356,600 | 7.87 | 7.87 | 7.71 | 1,000 | 0 | 0.0 | |
| 31/07/2014 |
7.87
|
729,500 | 7.79 | 7.96 | 7.79 | 0 | 0 | 0 | |
| 30/07/2014 |
7.79
|
132,400 | 7.87 | 7.87 | 7.71 | 1,000 | 0 | 0.0 | |
| 29/07/2014 |
7.79
|
312,000 | 7.54 | 7.87 | 7.54 | 0 | 0 | 0 | |
| 28/07/2014 |
7.54
|
610,700 | 7.79 | 7.96 | 7.54 | 0 | 0 | 0 | |
| 25/07/2014 |
7.79
|
273,800 | 8.04 | 8.12 | 7.79 | 0 | 0 | 0 | |
| 24/07/2014 |
8.12
|
321,990 | 8.04 | 8.12 | 7.96 | 0 | 0 | 0 | |
| 23/07/2014 |
8.04
|
189,820 | 8.12 | 8.12 | 7.96 | 0 | 0 | 0 | |
| 22/07/2014 |
8.12
|
245,200 | 8.20 | 8.20 | 7.87 | 0 | 200 | 0.0 | |
| 21/07/2014 |
8.12
|
326,800 | 8.29 | 8.29 | 7.96 | 3,000 | 0 | 0.0 | |
| 18/07/2014 |
8.20
|
567,340 | 8.29 | 8.37 | 8.12 | 0 | 0 | 0 | |
| 17/07/2014 |
8.37
|
385,300 | 8.29 | 8.37 | 8.12 | 0 | 0 | 0 | |
| 16/07/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/2 (Volume + 2%, Ratio=0.02) Quyền mua cổ phiếu: 103/50 Giá: 10 (Volume + 48.54%, Ratio=0.49) | |||||||||
| 16/07/2014 |
8.29
|
509,600 | 8.29 | 8.45 | 8.20 | 3,000 | 0 | 0.0 | |
| 15/07/2014 |
8.18
|
1,550,020 | 7.93 | 8.18 | 7.93 | 0 | 0 | 0 | |
| 14/07/2014 |
7.85
|
708,800 | 7.93 | 8.01 | 7.85 | 0 | 0 | 0 | |
| 11/07/2014 |
7.85
|
329,000 | 7.77 | 7.85 | 7.69 | 0 | 8,300 | -0.1 | |
| 10/07/2014 |
7.77
|
857,600 | 7.93 | 8.09 | 7.52 | 0 | 0 | 0 | |
| 09/07/2014 |
7.93
|
470,800 | 8.18 | 8.18 | 7.93 | 0 | 0 | 0 | |
| 08/07/2014 |
8.09
|
998,610 | 7.93 | 8.18 | 7.85 | 28,300 | 0 | 0.3 | |
| 07/07/2014 |
7.85
|
1,078,220 | 7.85 | 8.01 | 7.77 | 0 | 0 | 0 | |
| 04/07/2014 |
7.69
|
508,830 | 7.77 | 7.85 | 7.69 | 0 | 0 | 0 | |
| 03/07/2014 |
7.77
|
1,931,200 | 7.20 | 7.85 | 7.20 | 0 | 0 | 0 | |
| 02/07/2014 |
7.20
|
289,310 | 7.28 | 7.36 | 7.20 | 0 | 0 | 0 | |
| 01/07/2014 |
7.28
|
304,400 | 7.44 | 7.44 | 7.28 | 0 | 0 | 0 | |
| 30/06/2014 |
7.44
|
719,350 | 7.36 | 7.44 | 7.28 | 0 | 0 | 0 | |
| 27/06/2014 |
7.28
|
967,560 | 7.03 | 7.44 | 6.95 | 0 | 0 | 0 | |
| 26/06/2014 |
7.03
|
303,300 | 7.03 | 7.11 | 6.95 | 0 | 0 | 0 | |
| 25/06/2014 |
6.95
|
188,200 | 7.03 | 7.28 | 6.95 | 0 | 0 | 0 | |
| 24/06/2014 |
7.03
|
272,800 | 7.03 | 7.20 | 7.03 | 0 | 0 | 0 | |
| 23/06/2014 |
6.95
|
232,200 | 6.95 | 7.11 | 6.87 | 0 | 0 | 0 | |
| 20/06/2014 |
6.95
|
261,800 | 7.20 | 7.28 | 6.95 | 0 | 0 | 0 | |
| 19/06/2014 |
7.11
|
843,200 | 7.03 | 7.28 | 6.70 | 0 | 0 | 0 | |
| 18/06/2014 |
7.20
|
491,100 | 7.28 | 7.28 | 6.95 | 0 | 0 | 0 | |
| 17/06/2014 |
7.44
|
298,650 | 7.52 | 7.60 | 7.36 | 0 | 0 | 0 | |
| 16/06/2014 |
7.60
|
728,500 | 7.85 | 8.09 | 7.44 | 0 | 0 | 0 | |
| 13/06/2014 |
7.44
|
2,818,100 | 6.87 | 7.44 | 6.87 | 0 | 500 | 0.0 | |
| 12/06/2014 |
6.79
|
154,850 | 6.87 | 6.95 | 6.79 | 0 | 0 | 0 | |
| 11/06/2014 |
6.87
|
186,000 | 6.70 | 7.03 | 6.70 | 0 | 0 | 0 | |
| 10/06/2014 |
6.70
|
87,900 | 6.87 | 6.87 | 6.62 | 0 | 0 | 0 | |
| 09/06/2014 |
6.87
|
351,900 | 6.95 | 7.36 | 6.62 | 0 | 1,300 | 0.0 | |
| 06/06/2014 |
6.95
|
183,750 | 6.79 | 7.03 | 6.70 | 0 | 0 | 0 | |
| 05/06/2014 |
6.95
|
103,900 | 6.70 | 7.03 | 6.62 | 0 | 0 | 0 | |
| 04/06/2014 |
6.87
|
116,200 | 7.28 | 7.36 | 6.79 | 0 | 0 | 0 | |