| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
0 | 0% | 67,400 | 0 | 0 |
110.60
116.90
110.60
|
|
2 tháng
(2025-12-01) |
8.60 | 8.43% | 128,700 | 0 | 0 |
97
116.90
110.60
|
|
3 tháng
(2025-10-30) |
14.60 | 15.21% | 189,400 | 0 | 0 |
93.20
116.90
110.60
|
|
6 tháng
(2025-08-01) |
11.90 | 12.06% | 356,500 | -3,900 | -0.3 |
90.70
116.90
110.60
|
|
12 tháng
(2025-02-03) |
36.53 | 49.31% | 754,100 | -5,600 | -0.5 |
71.50
116.90
110.60
|
|
24 tháng
(2024-02-15) |
46.35 | 72.14% | 1,094,300 | -15,230 | -1.6 |
64.25
116.90
110.60
|
|
36 tháng
(2023-02-13) |
69.14 | 166.77% | 1,266,000 | -36,430 | -5.1 |
38.70
116.90
110.60
|
|
60 tháng
(2021-02-23) |
87.49 | 378.60% | 2,650,000 | -41,502 | -24.9 |
21.44
116.90
110.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 03/04/2015 |
5.19
|
7,770 | 5.58 | 5.58 | 5.19 | 3,020 | 10 | 0.1 | |
| 02/04/2015 |
5.58
|
430 | 5.35 | 5.58 | 5.34 | 430 | 0 | 0.0 | |
| 01/04/2015 |
5.35
|
800 | 5.43 | 5.43 | 5.12 | 800 | 300 | 0.0 | |
| 31/03/2015 |
5.43
|
3,730 | 5.28 | 5.58 | 5.20 | 1,630 | 0 | 0.1 | |
| 30/03/2015 |
5.28
|
1,100 | 5.28 | 5.28 | 5.07 | 110 | 0 | 0.0 | |
| 27/03/2015 |
5.28
|
23,260 | 5.00 | 5.28 | 5.01 | 30 | 0 | 0.0 | |
| 26/03/2015 |
5.00
|
160 | 5.25 | 5.41 | 4.94 | 130 | 0 | 0.0 | |
| 25/03/2015 |
5.25
|
60 | 4.97 | 5.28 | 5.17 | 50 | 0 | 0.0 | |
| 24/03/2015 |
4.97
|
30,410 | 5.31 | 5.31 | 4.95 | 50 | 0 | 0.0 | |
| 23/03/2015 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
| 20/03/2015 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
| 19/03/2015 |
5.31
|
12,150 | 5.28 | 5.35 | 5.19 | 150 | 0 | 0.0 | |
| 18/03/2015 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
| 17/03/2015 |
5.28
|
58,720 | 5.28 | 5.28 | 5.20 | 0 | 41,500 | -1.5 | |
| 16/03/2015 |
5.28
|
3,910 | 5.34 | 5.34 | 4.97 | 3,350 | 3,460 | -0.0 | |
| 13/03/2015 |
5.34
|
10 | 5.01 | 5.34 | 5.34 | 10 | 0 | 0.0 | |
| 12/03/2015 |
5.01
|
1,000 | 5.03 | 5.03 | 4.79 | 1,000 | 0 | 0.0 | |
| 11/03/2015 |
5.03
|
3,070 | 5.04 | 5.34 | 5.03 | 3,010 | 1,000 | 0.1 | |
| 10/03/2015 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 09/03/2015 |
5.04
|
2,330 | 5.06 | 5.06 | 4.91 | 20 | 260 | -0.0 | |
| 06/03/2015 |
5.06
|
650 | 5.06 | 5.28 | 5.06 | 10 | 0 | 0.0 | |
| 05/03/2015 |
5.06
|
2,110 | 5.06 | 5.35 | 4.83 | 120 | 0 | 0.0 | |
| 04/03/2015 |
5.06
|
720 | 5.16 | 5.35 | 5.06 | 30 | 110 | -0.0 | |
| 03/03/2015 |
5.16
|
120 | 5.19 | 5.19 | 5.06 | 10 | 0 | 0.0 | |
| 02/03/2015 |
5.19
|
90 | 5.20 | 5.20 | 5.19 | 0 | 0 | 0 | |
| 27/02/2015 |
5.20
|
130 | 5.20 | 5.20 | 5.06 | 10 | 0 | 0.0 | |
| 26/02/2015 |
5.20
|
10 | 5.06 | 5.20 | 5.20 | 10 | 0 | 0.0 | |
| 25/02/2015 |
5.06
|
1,510 | 5.17 | 5.35 | 5.06 | 10 | 0 | 0.0 | |
| 24/02/2015 |
5.17
|
10 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 13/02/2015 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 12/02/2015 |
5.17
|
10 | 5.04 | 5.17 | 5.17 | 10 | 0 | 0.0 | |
| 11/02/2015 |
5.04
|
90 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 10/02/2015 |
5.04
|
2,070 | 5.06 | 5.06 | 4.91 | 10 | 0 | 0.0 | |
| 09/02/2015 |
5.06
|
10 | 5.03 | 5.06 | 5.06 | 0 | 0 | 0 | |
| 06/02/2015 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 05/02/2015: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 05/02/2015 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 04/02/2015 |
5.03
|
1,860 | 4.90 | 5.03 | 4.84 | 100 | 0 | 0.0 | |
| 03/02/2015 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
| 02/02/2015 |
4.90
|
10,610 | 5.06 | 5.06 | 4.90 | 0 | 0 | 0 | |
| 30/01/2015 |
5.06
|
250 | 4.81 | 5.06 | 4.90 | 240 | 0 | 0.0 | |
| 29/01/2015 |
4.81
|
2,430 | 4.91 | 4.91 | 4.81 | 0 | 0 | 0 | |
| 28/01/2015 |
4.91
|
640 | 5.06 | 5.08 | 4.80 | 0 | 0 | 0 | |
| 27/01/2015 |
5.06
|
970 | 5.17 | 5.34 | 4.85 | 0 | 0 | 0 | |
| 26/01/2015 |
5.17
|
1,900 | 4.84 | 5.17 | 4.84 | 0 | 0 | 0 | |
| 23/01/2015 |
4.84
|
10,380 | 5.20 | 5.20 | 4.84 | 10 | 0 | 0.0 | |
| 22/01/2015 |
5.20
|
610 | 5.34 | 5.34 | 4.98 | 110 | 0 | 0.0 | |
| 21/01/2015 |
5.34
|
90 | 5.06 | 5.34 | 5.20 | 90 | 0 | 0.0 | |
| 20/01/2015 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
| 19/01/2015 |
5.06
|
7,350 | 5.06 | 5.34 | 4.71 | 60 | 0 | 0.0 | |
| 16/01/2015 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
| 15/01/2015 |
5.06
|
210 | 5.01 | 5.06 | 4.98 | 100 | 0 | 0.0 | |
| 14/01/2015 |
5.01
|
90 | 5.36 | 5.36 | 5.01 | 0 | 0 | 0 | |
| 13/01/2015 |
5.36
|
10 | 5.06 | 5.36 | 5.36 | 10 | 0 | 0.0 | |
| 12/01/2015 |
5.06
|
2,960 | 5.20 | 5.20 | 5.06 | 10 | 0 | 0.0 | |
| 09/01/2015 |
5.20
|
10 | 5.06 | 5.20 | 5.20 | 10 | 0 | 0.0 | |
| 08/01/2015 |
5.06
|
1,410 | 5.08 | 5.37 | 5.06 | 10 | 0 | 0.0 | |
| 07/01/2015 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
| 06/01/2015 |
5.08
|
2,000 | 5.07 | 5.08 | 5.06 | 110 | 0 | 0.0 | |
| 05/01/2015 |
5.07
|
20 | 5.07 | 5.20 | 5.07 | 10 | 0 | 0.0 | |
| 31/12/2014 |
5.07
|
10 | 4.91 | 5.07 | 5.07 | 10 | 0 | 0.0 | |
| 30/12/2014 |
4.91
|
10 | 4.68 | 4.91 | 4.91 | 10 | 0 | 0.0 | |
| 29/12/2014 |
4.68
|
2,890 | 5.03 | 5.08 | 4.68 | 20 | 0 | 0.0 | |
| 26/12/2014 |
5.03
|
17,000 | 5.07 | 5.07 | 4.91 | 0 | 0 | 0 | |
| 25/12/2014 |
5.07
|
19,980 | 5.06 | 5.08 | 5.07 | 0 | 0 | 0 | |
| 24/12/2014 |
5.06
|
49,080 | 4.77 | 5.08 | 4.98 | 10 | 31,000 | -1.1 | |
| 23/12/2014 |
4.77
|
38,650 | 5.07 | 5.27 | 4.77 | 10 | 0 | 0.0 | |
| 22/12/2014 |
5.07
|
15,010 | 5.24 | 5.24 | 4.88 | 0 | 0 | 0 | |
| 19/12/2014 |
5.24
|
10 | 4.95 | 5.24 | 5.24 | 10 | 0 | 0.0 | |
| 18/12/2014 |
4.95
|
10 | 4.64 | 4.95 | 4.95 | 10 | 0 | 0.0 | |
| 17/12/2014 |
4.64
|
1,540 | 4.98 | 5.33 | 4.64 | 90 | 0 | 0.0 | |
| 16/12/2014 |
4.98
|
10 | 5.34 | 5.34 | 4.98 | 0 | 0 | 0 | |
| 15/12/2014 |
5.34
|
10 | 5.06 | 5.34 | 5.34 | 10 | 0 | 0.0 | |
| 12/12/2014 |
5.06
|
10 | 4.97 | 5.06 | 5.06 | 10 | 0 | 0.0 | |
| 11/12/2014 |
4.97
|
180 | 5.08 | 5.31 | 4.97 | 80 | 0 | 0.0 | |
| 10/12/2014 |
5.08
|
20 | 4.94 | 5.08 | 5.08 | 20 | 0 | 0.0 | |
| 09/12/2014 |
4.94
|
20 | 4.94 | 5.08 | 4.94 | 10 | 0 | 0.0 | |
| 08/12/2014 |
4.94
|
5,290 | 4.98 | 5.00 | 4.84 | 10 | 0 | 0.0 | |
| 05/12/2014 |
4.98
|
2,030 | 5.03 | 5.03 | 4.84 | 240 | 0 | 0.0 | |
| 04/12/2014 |
5.03
|
8,000 | 5.06 | 5.06 | 5.03 | 0 | 0 | 0 | |
| 03/12/2014 |
5.06
|
1,050 | 5.06 | 5.06 | 4.71 | 50 | 0 | 0.0 | |
| 02/12/2014 |
5.06
|
8,570 | 4.97 | 5.06 | 4.62 | 960 | 0 | 0.0 | |
| 01/12/2014 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 28/11/2014 |
4.97
|
5,050 | 4.98 | 5.20 | 4.91 | 30 | 0 | 0.0 | |
| 27/11/2014 |
4.98
|
100 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
| 26/11/2014 |
4.98
|
200 | 5.06 | 5.06 | 4.84 | 0 | 0 | 0 | |
| 25/11/2014 |
5.06
|
40,490 | 5.27 | 5.27 | 4.91 | 5,550 | 0 | 0.2 | |
| 24/11/2014 |
5.27
|
110 | 5.39 | 5.39 | 5.20 | 0 | 0 | 0 | |
| 21/11/2014 |
5.39
|
30 | 5.06 | 5.39 | 5.27 | 30 | 0 | 0.0 | |
| 20/11/2014 |
5.06
|
10,010 | 5.00 | 5.27 | 5.06 | 10 | 0 | 0.0 | |
| 19/11/2014 |
5.00
|
1,030 | 5.11 | 5.11 | 5.00 | 0 | 0 | 0 | |
| 18/11/2014 |
5.11
|
2,100 | 5.34 | 5.34 | 4.98 | 0 | 0 | 0 | |
| 17/11/2014 |
5.34
|
10 | 5.08 | 5.34 | 5.34 | 10 | 0 | 0.0 | |
| 14/11/2014 |
5.08
|
4,800 | 5.06 | 5.13 | 5.04 | 20 | 0 | 0.0 | |
| 13/11/2014 |
5.06
|
1,140 | 5.13 | 5.13 | 4.97 | 20 | 0 | 0.0 | |
| 12/11/2014 |
5.13
|
6,590 | 5.04 | 5.20 | 5.06 | 5,030 | 0 | 0.2 | |
| 11/11/2014 |
5.04
|
2,010 | 5.18 | 5.18 | 4.91 | 10 | 0 | 0.0 | |
| 10/11/2014 |
5.18
|
9,010 | 5.20 | 5.52 | 4.91 | 20 | 0 | 0.0 | |
| 07/11/2014 |
5.20
|
500 | 5.34 | 5.40 | 4.98 | 480 | 0 | 0.0 | |
| 06/11/2014 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
| 05/11/2014 |
5.34
|
10 | 5.16 | 5.34 | 5.34 | 10 | 0 | 0.0 | |