| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.40 | -3.74% | 118,800 | -1,900 | 0.0 |
10.20
10.80
10.20
|
|
2 tháng
(2026-08-05) |
-0.30 | -2.83% | 201,500 | -3,300 | 0.0 |
10.10
10.80
10.20
|
|
3 tháng
(2026-07-06) |
-0.20 | -1.90% | 473,300 | -4,800 | 0.0 |
9.80
10.80
10.20
|
|
6 tháng
(2026-04-07) |
-0.60 | -5.50% | 1,079,500 | -29,900 | -0.3 |
9.80
11.20
10.20
|
|
12 tháng
(2025-10-09) |
-1.22 | -10.56% | 5,500,600 | -470,100 | -5.3 |
9.80
11.61
10.20
|
|
24 tháng
(2024-10-14) |
-0.21 | -1.95% | 11,332,611 | -531,326 | -6.0 |
7.42
12.37
10.20
|
|
36 tháng
(2023-10-20) |
2.88 | 38.90% | 21,221,183 | -436,122 | -4.6 |
5.74
12.37
10.20
|
|
60 tháng
(2021-11-01) |
-3.91 | -27.53% | 94,780,950 | -295,407 | -3.5 |
4.77
18.10
10.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/10/2014 |
8.12
|
237,271 | 8.17 | 8.17 | 8.01 | 0 | 0 | 0 | |
| 20/10/2014 |
8.23
|
96,810 | 8.45 | 8.45 | 8.17 | 0 | 21,000 | -0.3 | |
| 17/10/2014 |
8.28
|
279,500 | 8.12 | 8.34 | 8.06 | 0 | 0 | 0 | |
| 16/10/2014 |
8.12
|
422,170 | 8.67 | 8.67 | 8.12 | 0 | 0 | 0 | |
| 15/10/2014 |
8.67
|
241,139 | 8.67 | 8.78 | 8.40 | 5,000 | 15,000 | -0.2 | |
| 14/10/2014 |
8.56
|
352,610 | 8.95 | 9.01 | 8.56 | 0 | 0 | 0 | |
| 13/10/2014 |
8.95
|
453,340 | 8.62 | 8.95 | 8.62 | 0 | 30,000 | -0.5 | |
| 10/10/2014 |
8.62
|
790,431 | 8.95 | 8.95 | 8.56 | 0 | 0 | 0 | |
| 09/10/2014 |
9.01
|
553,700 | 9.01 | 9.12 | 8.90 | 0 | 0 | 0 | |
| 08/10/2014 |
9.01
|
598,900 | 9.06 | 9.29 | 9.01 | 0 | 0 | 0 | |
| 07/10/2014 |
9.06
|
1,137,650 | 8.51 | 9.06 | 8.51 | 0 | 12,000 | -0.2 | |
| 06/10/2014 |
8.45
|
333,500 | 8.40 | 8.62 | 8.34 | 0 | 0 | 0 | |
| 03/10/2014 |
8.34
|
498,380 | 8.34 | 8.62 | 8.28 | 19,900 | 0 | 0.3 | |
| 02/10/2014 |
8.28
|
346,174 | 8.34 | 8.40 | 8.28 | 0 | 15,400 | -0.2 | |
| 01/10/2014 |
8.34
|
270,220 | 8.45 | 8.51 | 8.34 | 0 | 56,900 | -0.9 | |
| 30/09/2014 |
8.34
|
239,827 | 8.28 | 8.45 | 8.12 | 35,000 | 0 | 0.5 | |
| 29/09/2014 |
8.28
|
255,000 | 8.23 | 8.34 | 8.23 | 0 | 8,000 | -0.1 | |
| 26/09/2014 |
8.23
|
454,966 | 8.56 | 8.62 | 8.23 | 0 | 5,000 | -0.1 | |
| 25/09/2014 |
8.56
|
670,600 | 8.67 | 8.73 | 8.28 | 0 | 10,000 | -0.2 | |
| 24/09/2014 |
8.73
|
466,400 | 8.45 | 8.73 | 8.40 | 0 | 0 | 0 | |
| 23/09/2014 |
8.45
|
1,009,858 | 8.45 | 8.84 | 8.28 | 107,000 | 5,000 | 1.6 | |
| 22/09/2014 |
8.34
|
1,243,173 | 8.06 | 8.78 | 7.95 | 0 | 5,000 | -0.1 | |
| 19/09/2014 |
8.06
|
216,900 | 8.06 | 8.17 | 7.95 | 0 | 0 | 0 | |
| 18/09/2014 |
8.06
|
752,200 | 8.23 | 8.51 | 8.06 | 20,000 | 2,000 | 0.3 | |
| 17/09/2014 |
8.12
|
1,053,200 | 7.90 | 8.17 | 7.84 | 0 | 1,000 | 0.0 | |
| 16/09/2014 |
7.95
|
299,700 | 7.90 | 7.95 | 7.73 | 0 | 0 | 0 | |
| 15/09/2014 |
7.90
|
511,330 | 7.78 | 8.23 | 7.78 | 0 | 0 | 0 | |
| 12/09/2014 |
7.78
|
401,010 | 7.78 | 7.84 | 7.67 | 0 | 0 | 0 | |
| 11/09/2014 |
7.84
|
421,560 | 7.90 | 7.90 | 7.73 | 0 | 0 | 0 | |
| 10/09/2014 |
7.90
|
327,155 | 7.62 | 7.90 | 7.39 | 0 | 13 | 0.0 | |
| 09/09/2014 |
7.62
|
755,840 | 8.12 | 8.23 | 7.56 | 0 | 0 | 0 | |
| 08/09/2014 |
8.12
|
499,900 | 8.23 | 8.45 | 8.12 | 0 | 0 | 0 | |
| 05/09/2014 |
8.17
|
257,220 | 8.23 | 8.23 | 8.12 | 0 | 0 | 0 | |
| 04/09/2014 |
8.17
|
616,039 | 8.28 | 8.28 | 8.06 | 0 | 0 | 0 | |
| 03/09/2014 |
8.28
|
451,910 | 8.28 | 8.78 | 8.23 | 0 | 0 | 0 | |
| 29/08/2014 |
8.28
|
500,840 | 8.34 | 8.34 | 8.12 | 0 | 0 | 0 | |
| 28/08/2014 |
8.34
|
605,060 | 8.17 | 8.40 | 8.12 | 0 | 0 | 0 | |
| 27/08/2014 |
8.12
|
750,400 | 8.56 | 8.90 | 8.01 | 0 | 0 | 0 | |
| 26/08/2014 |
8.45
|
2,804,610 | 7.78 | 8.45 | 7.73 | 33,500 | 3,000 | 0.4 | |
| 25/08/2014 |
7.73
|
547,420 | 7.67 | 7.95 | 7.67 | 0 | 0 | 0 | |
| 22/08/2014 |
7.56
|
677,763 | 7.51 | 7.67 | 7.51 | 0 | 0 | 0 | |
| 21/08/2014 |
7.62
|
717,748 | 7.84 | 7.84 | 7.62 | 26,000 | 30 | 0.4 | |
| 20/08/2014 |
7.73
|
392,170 | 7.90 | 7.90 | 7.67 | 6,000 | 7,000 | 0.0 | |
| 19/08/2014 |
7.78
|
1,500,160 | 7.56 | 7.95 | 7.56 | 7,000 | 2,000 | 0.1 | |
| 18/08/2014 |
7.45
|
1,758,273 | 7.06 | 7.56 | 7.06 | 5,000 | 5,600 | 0.0 | |
| 15/08/2014 |
7.06
|
83,310 | 7.12 | 7.12 | 6.95 | 5,000 | 0 | 0.1 | |
| 14/08/2014 |
7.06
|
192,735 | 7.12 | 7.17 | 6.95 | 0 | 0 | 0 | |
| 13/08/2014 |
7.01
|
118,141 | 6.89 | 7.06 | 6.89 | 0 | 0 | 0 | |
| 12/08/2014 |
6.95
|
209,401 | 7.01 | 7.01 | 6.89 | 2,000 | 0 | 0.0 | |
| 11/08/2014 |
6.95
|
156,680 | 6.95 | 7.01 | 6.95 | 500 | 0 | 0.0 | |
| 08/08/2014 |
7.01
|
147,202 | 7.12 | 7.12 | 6.95 | 6,000 | 0 | 0.1 | |
| 07/08/2014 |
7.06
|
115,700 | 7.12 | 7.12 | 6.89 | 2,500 | 0 | 0.0 | |
| 06/08/2014 |
7.01
|
306,200 | 6.95 | 7.17 | 6.95 | 9,000 | 1,400 | 0.1 | |
| 05/08/2014 |
6.89
|
205,500 | 6.78 | 6.89 | 6.78 | 8,000 | 0 | 0.1 | |
| 04/08/2014 |
6.78
|
136,900 | 6.73 | 6.78 | 6.73 | 4,000 | 0 | 0.0 | |
| 01/08/2014 |
6.73
|
214,000 | 6.78 | 6.78 | 6.73 | 8,000 | 0 | 0.1 | |
| 31/07/2014 |
6.84
|
113,300 | 6.84 | 6.89 | 6.84 | 6,800 | 0 | 0.1 | |
| 30/07/2014 |
6.84
|
181,600 | 6.78 | 6.84 | 6.73 | 10,000 | 0 | 0.1 | |
| 29/07/2014 |
6.73
|
258,300 | 6.84 | 6.84 | 6.67 | 8,000 | 0 | 0.1 | |
| 28/07/2014 |
6.78
|
340,130 | 6.95 | 6.95 | 6.67 | 5,000 | 3,000 | 0.0 | |
| 25/07/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 25/07/2014 |
7.01
|
299,300 | 7.34 | 7.62 | 7.01 | 20,000 | 0 | 0.3 | |
| 24/07/2014 |
7.17
|
377,000 | 7.17 | 7.22 | 7.12 | 12,000 | 0 | 0.2 | |
| 23/07/2014 |
7.17
|
276,950 | 7.22 | 7.22 | 7.12 | 42,100 | 1,000 | 0.6 | |
| 22/07/2014 |
7.22
|
674,080 | 7.17 | 7.22 | 7.12 | 20,000 | 0 | 0.3 | |
| 21/07/2014 |
7.12
|
395,790 | 7.22 | 7.33 | 7.02 | 3,000 | 70 | 0.0 | |
| 18/07/2014 |
7.17
|
311,700 | 7.17 | 7.22 | 7.12 | 0 | 0 | 0 | |
| 17/07/2014 |
7.17
|
546,652 | 7.12 | 7.22 | 7.07 | 0 | 1,000 | 0.0 | |
| 16/07/2014 |
7.12
|
1,164,840 | 7.02 | 7.38 | 6.97 | 5,000 | 500 | 0.1 | |
| 15/07/2014 |
6.97
|
280,400 | 6.86 | 6.97 | 6.86 | 0 | 0 | 0 | |
| 14/07/2014 |
6.81
|
287,100 | 6.81 | 6.86 | 6.76 | 5,000 | 800 | 0.1 | |
| 11/07/2014 |
6.81
|
279,050 | 6.81 | 6.86 | 6.71 | 5,000 | 0 | 0.1 | |
| 10/07/2014 |
6.81
|
685,610 | 7.02 | 7.02 | 6.76 | 10,000 | 0 | 0.1 | |
| 09/07/2014 |
7.07
|
337,570 | 7.07 | 7.12 | 7.02 | 5,000 | 0 | 0.1 | |
| 08/07/2014 |
7.07
|
362,380 | 7.02 | 7.07 | 6.86 | 5,000 | 0 | 0.1 | |
| 07/07/2014 |
7.02
|
387,540 | 7.17 | 7.22 | 7.02 | 0 | 4,500 | -0.1 | |
| 04/07/2014 |
7.12
|
1,386,710 | 6.91 | 7.17 | 6.91 | 0 | 0 | 0 | |
| 03/07/2014 |
6.91
|
683,200 | 6.81 | 6.97 | 6.76 | 0 | 0 | 0 | |
| 02/07/2014 |
6.81
|
192,410 | 6.66 | 6.81 | 6.66 | 5,000 | 0 | 0.1 | |
| 01/07/2014 |
6.60
|
494,050 | 6.71 | 6.71 | 6.60 | 5,000 | 0 | 0.1 | |
| 30/06/2014 |
6.60
|
872,546 | 6.66 | 6.76 | 6.55 | 5,000 | 0 | 0.1 | |
| 27/06/2014 |
6.55
|
310,320 | 6.55 | 6.71 | 6.55 | 5,000 | 0 | 0.1 | |
| 26/06/2014 |
6.55
|
303,700 | 6.71 | 6.71 | 6.55 | 5,000 | 0 | 0.1 | |
| 25/06/2014 |
6.71
|
209,376 | 6.55 | 6.71 | 6.50 | 0 | 0 | 0 | |
| 24/06/2014 |
6.45
|
199,200 | 6.35 | 6.50 | 6.35 | 6,500 | 0 | 0.1 | |
| 23/06/2014 |
6.35
|
288,400 | 6.45 | 6.50 | 6.30 | 0 | 0 | 0 | |
| 20/06/2014 |
6.50
|
311,880 | 6.71 | 6.71 | 6.50 | 0 | 0 | 0 | |
| 19/06/2014 |
6.71
|
487,400 | 6.71 | 6.71 | 6.50 | 0 | 0 | 0 | |
| 18/06/2014 |
6.81
|
1,283,652 | 6.86 | 7.07 | 6.81 | 1,500 | 4,500 | 0.0 | |
| 17/06/2014 |
6.76
|
802,438 | 6.55 | 6.86 | 6.55 | 0 | 0 | 0 | |
| 16/06/2014 |
6.60
|
190,600 | 6.45 | 6.60 | 6.40 | 0 | 0 | 0 | |
| 13/06/2014 |
6.55
|
344,500 | 6.50 | 6.66 | 6.45 | 0 | 0 | 0 | |
| 12/06/2014 |
6.50
|
138,705 | 6.55 | 6.55 | 6.45 | 0 | 0 | 0 | |
| 11/06/2014 |
6.55
|
63,510 | 6.40 | 6.66 | 6.40 | 0 | 0 | 0 | |
| 10/06/2014 |
6.50
|
73,800 | 6.50 | 6.60 | 6.35 | 0 | 0 | 0 | |
| 09/06/2014 |
6.55
|
808,656 | 6.45 | 6.81 | 6.35 | 0 | 6,100 | -0.1 | |
| 06/06/2014 |
6.35
|
152,710 | 6.30 | 6.40 | 6.19 | 0 | 0 | 0 | |
| 05/06/2014 |
6.19
|
128,300 | 6.09 | 6.24 | 5.93 | 0 | 0 | 0 | |
| 04/06/2014 |
6.09
|
190,900 | 6.09 | 6.19 | 5.93 | 0 | 0 | 0 | |
| 03/06/2014 |
6.09
|
33,000 | 6.24 | 6.24 | 5.99 | 0 | 0 | 0 | |
| 02/06/2014 |
6.19
|
146,100 | 6.19 | 6.30 | 6.04 | 0 | 0 | 0 | |