| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-7.80 | -15.09% | 63,748,600 | -2,447,200 | -146.8 |
41.65
53
43.70
|
|
2 tháng
(2026-01-19) |
-2.25 | -4.88% | 145,120,900 | -2,361,600 | -162.7 |
41.65
56
43.70
|
|
3 tháng
(2025-12-18) |
3.45 | 8.53% | 185,039,900 | -4,225,700 | -234.8 |
39
56
43.70
|
|
6 tháng
(2025-09-19) |
0.70 | 1.62% | 292,015,900 | -2,877,800 | -159.6 |
37.40
56
43.70
|
|
12 tháng
(2025-03-24) |
5.04 | 12.98% | 610,026,500 | 5,514,292 | 223.9 |
28.32
56
43.70
|
|
24 tháng
(2024-03-28) |
-5.54 | -11.21% | 980,192,500 | -5,523,358 | -180.6 |
28.32
56
43.70
|
|
36 tháng
(2023-04-03) |
21.80 | 98.68% | 1,490,121,800 | -3,285,517 | -98.2 |
22.10
56
43.70
|
|
60 tháng
(2021-04-13) |
20.15 | 84.84% | 1,851,603,700 | -9,806,888 | -242.3 |
21.21
64.31
43.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/10/2015 |
4.85
|
61,910 | 5.03 | 5.06 | 4.73 | 0 | 0 | 0 | |
| 14/10/2015 |
5.03
|
84,390 | 5.06 | 5.11 | 4.99 | 20 | 0 | 0.0 | |
| 13/10/2015 |
5.06
|
100,500 | 4.84 | 5.06 | 4.77 | 1,300 | 5,000 | -0.1 | |
| 12/10/2015 |
4.84
|
89,850 | 5.10 | 5.24 | 4.84 | 610 | 0 | 0.0 | |
| 09/10/2015: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30) | |||||||||
| 09/10/2015 |
5.10
|
80,930 | 4.95 | 5.26 | 4.99 | 500 | 0 | 0.0 | |
| 08/10/2015 |
4.95
|
92,140 | 4.89 | 5.00 | 4.92 | 0 | 1,010 | -0.1 | |
| 07/10/2015 |
4.89
|
49,580 | 5.00 | 5.10 | 4.87 | 1,200 | 2,000 | -0.0 | |
| 06/10/2015 |
5.00
|
102,720 | 5.00 | 5.20 | 4.95 | 0 | 0 | 0 | |
| 05/10/2015 |
5.00
|
77,660 | 4.91 | 5.10 | 4.90 | 0 | 0 | 0 | |
| 02/10/2015 |
4.91
|
168,090 | 4.67 | 4.95 | 4.70 | 19,000 | 0 | 0.9 | |
| 01/10/2015 |
4.67
|
34,670 | 4.63 | 4.70 | 4.62 | 0 | 0 | 0 | |
| 30/09/2015 |
4.63
|
25,130 | 4.56 | 4.64 | 4.56 | 3,620 | 0 | 0.2 | |
| 29/09/2015 |
4.56
|
47,480 | 4.56 | 4.56 | 4.48 | 28,100 | 0 | 1.3 | |
| 28/09/2015 |
4.56
|
50,280 | 4.58 | 4.58 | 4.55 | 13,090 | 0 | 0.6 | |
| 25/09/2015 |
4.58
|
30,020 | 4.59 | 4.59 | 4.56 | 0 | 0 | 0 | |
| 24/09/2015 |
4.59
|
47,390 | 4.61 | 4.64 | 4.45 | 7,300 | 0 | 0.3 | |
| 23/09/2015 |
4.61
|
6,260 | 4.64 | 4.64 | 4.60 | 1,000 | 0 | 0.0 | |
| 22/09/2015 |
4.64
|
78,730 | 4.58 | 4.64 | 4.56 | 53,560 | 0 | 2.5 | |
| 21/09/2015 |
4.58
|
41,170 | 4.59 | 4.63 | 4.53 | 18,000 | 0 | 0.8 | |
| 18/09/2015 |
4.59
|
44,790 | 4.55 | 4.66 | 4.55 | 500 | 0 | 0.0 | |
| 17/09/2015 |
4.55
|
43,750 | 4.41 | 4.59 | 4.41 | 0 | 0 | 0 | |
| 16/09/2015 |
4.41
|
71,540 | 4.44 | 4.45 | 4.39 | 40,000 | 0 | 1.8 | |
| 15/09/2015 |
4.44
|
12,800 | 4.45 | 4.45 | 4.26 | 0 | 0 | 0 | |
| 14/09/2015 |
4.45
|
69,820 | 4.45 | 4.55 | 4.44 | 0 | 0 | 0 | |
| 11/09/2015 |
4.45
|
17,410 | 4.45 | 4.46 | 4.44 | 0 | 0 | 0 | |
| 10/09/2015 |
4.45
|
60,240 | 4.45 | 4.46 | 4.44 | 136,430 | 0 | 6.1 | |
| 09/09/2015 |
4.45
|
59,660 | 4.49 | 4.51 | 4.45 | 0 | 0 | 0 | |
| 08/09/2015 |
4.49
|
57,180 | 4.52 | 4.52 | 4.46 | 0 | 0 | 0 | |
| 07/09/2015 |
4.52
|
82,270 | 4.52 | 4.53 | 4.46 | 80 | 0 | 0.0 | |
| 04/09/2015 |
4.52
|
16,340 | 4.59 | 4.62 | 4.52 | 420 | 0 | 0.0 | |
| 03/09/2015 |
4.59
|
105,250 | 4.61 | 4.63 | 4.52 | 0 | 0 | 0 | |
| 01/09/2015 |
4.61
|
64,670 | 4.61 | 4.68 | 4.58 | 0 | 0 | 0 | |
| 31/08/2015 |
4.61
|
63,050 | 4.60 | 4.67 | 4.56 | 0 | 0 | 0 | |
| 28/08/2015 |
4.60
|
49,470 | 4.64 | 4.74 | 4.59 | 1,000 | 0 | 0.0 | |
| 27/08/2015 |
4.64
|
20,510 | 4.72 | 4.74 | 4.64 | 0 | 0 | 0 | |
| 26/08/2015 |
4.72
|
105,380 | 4.71 | 4.78 | 4.56 | 100,000 | 12,000 | 4.3 | |
| 25/08/2015 |
4.71
|
75,340 | 4.82 | 4.87 | 4.56 | 75,000 | 0 | 3.7 | |
| 24/08/2015 |
4.82
|
48,760 | 4.92 | 4.92 | 4.73 | 25,000 | 0 | 1.2 | |
| 21/08/2015 |
4.92
|
104,370 | 4.85 | 4.94 | 4.77 | 0 | 0 | 0 | |
| 20/08/2015 |
4.85
|
102,480 | 4.79 | 4.85 | 4.68 | 0 | 0 | 0 | |
| 19/08/2015 |
4.79
|
25,460 | 4.75 | 4.84 | 4.74 | 12,870 | 0 | 0.6 | |
| 18/08/2015 |
4.75
|
47,070 | 4.79 | 4.79 | 4.71 | 0 | 0 | 0 | |
| 17/08/2015 |
4.79
|
49,820 | 4.83 | 4.83 | 4.62 | 10 | 0 | 0.0 | |
| 14/08/2015 |
4.83
|
3,570 | 4.84 | 4.84 | 4.69 | 0 | 0 | 0 | |
| 13/08/2015 |
4.84
|
14,720 | 4.75 | 4.85 | 4.55 | 0 | 0 | 0 | |
| 12/08/2015 |
4.75
|
25,000 | 4.80 | 4.90 | 4.66 | 0 | 0 | 0 | |
| 11/08/2015 |
4.80
|
22,830 | 5.05 | 5.30 | 4.80 | 12,000 | 0 | 0.6 | |
| 10/08/2015 |
5.05
|
11,530 | 4.74 | 5.05 | 4.74 | 0 | 0 | 0 | |
| 07/08/2015 |
4.74
|
23,890 | 5.10 | 5.10 | 4.74 | 0 | 0 | 0 | |
| 06/08/2015 |
5.10
|
23,650 | 5.45 | 5.45 | 5.10 | 0 | 0 | 0 | |
| 05/08/2015 |
5.45
|
19,420 | 5.30 | 5.45 | 5.25 | 1,310 | 0 | 0.1 | |
| 04/08/2015 |
5.30
|
9,220 | 5.70 | 5.74 | 5.30 | 0 | 0 | 0 | |
| 03/08/2015 |
5.70
|
313,220 | 5.70 | 6.14 | 5.65 | 7,820 | 0 | 0.5 | |
| 30/11/-0001 |
3.74
|
469,600 | 3.71 | 3.78 | 3.71 | 0 | 0 | 0 | |