| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-07) |
-0.12 | -2.02% | 1,500,000 | -33,322 | 0 |
5.68
5.95
5.81
|
|
2 tháng
(2026-06-08) |
-0.25 | -4.13% | 3,348,700 | -53,496 | 0 |
5.68
6.10
5.81
|
|
3 tháng
(2026-05-08) |
-0.46 | -7.39% | 4,700,000 | -71,212 | 0 |
5.68
6.27
5.81
|
|
6 tháng
(2026-02-09) |
-0.77 | -11.77% | 14,460,500 | -107,912 | -0.1 |
5.68
6.81
5.81
|
|
12 tháng
(2025-08-11) |
-2.58 | -30.72% | 113,613,700 | -287,412 | 0.3 |
5.68
9.91
5.81
|
|
24 tháng
(2024-08-16) |
-0.48 | -7.67% | 230,222,800 | -551,294 | -1.6 |
5.66
9.91
5.81
|
|
36 tháng
(2023-08-22) |
-1 | -14.70% | 395,088,200 | -1,270,844 | -6.6 |
5.66
9.91
5.81
|
|
60 tháng
(2021-09-01) |
-2.82 | -32.67% | 1,171,263,600 | -1,080,151 | -7.7 |
5.25
25.20
5.81
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/10/2015 |
4.91
|
251,500 | 4.97 | 4.97 | 4.85 | 0 | 0 | 0 | |
| 13/10/2015 |
4.97
|
246,030 | 5.02 | 5.02 | 4.91 | 0 | 0 | 0 | |
| 12/10/2015 |
5.02
|
163,790 | 5.02 | 5.02 | 4.97 | 0 | 0 | 0 | |
| 09/10/2015 |
5.02
|
438,040 | 5.02 | 5.08 | 4.97 | 0 | 1,800 | -0.0 | |
| 08/10/2015 |
5.02
|
409,740 | 4.91 | 5.02 | 4.91 | 0 | 0 | 0 | |
| 07/10/2015 |
4.91
|
364,240 | 5.02 | 5.02 | 4.91 | 0 | 5,000 | -0.0 | |
| 06/10/2015 |
5.02
|
580,790 | 4.79 | 5.02 | 4.91 | 0 | 470 | -0.0 | |
| 05/10/2015 |
4.79
|
180,730 | 4.73 | 4.85 | 4.73 | 0 | 190 | -0.0 | |
| 02/10/2015 |
4.73
|
88,730 | 4.79 | 4.79 | 4.73 | 0 | 0 | 0 | |
| 01/10/2015 |
4.79
|
138,190 | 4.73 | 4.85 | 4.73 | 0 | 0 | 0 | |
| 30/09/2015 |
4.73
|
429,600 | 4.79 | 4.85 | 4.73 | 0 | 0 | 0 | |
| 29/09/2015 |
4.79
|
528,070 | 4.91 | 4.91 | 4.73 | 0 | 20,170 | -0.2 | |
| 28/09/2015 |
4.91
|
284,410 | 4.97 | 4.97 | 4.85 | 0 | 0 | 0 | |
| 25/09/2015 |
4.97
|
230,570 | 5.02 | 5.02 | 4.91 | 0 | 0 | 0 | |
| 24/09/2015 |
5.02
|
588,430 | 4.97 | 5.08 | 4.97 | 0 | 1,500 | -0.0 | |
| 23/09/2015 |
4.97
|
230,650 | 5.02 | 5.02 | 4.91 | 0 | 0 | 0 | |
| 22/09/2015 |
5.02
|
1,088,360 | 4.97 | 5.02 | 4.97 | 400 | 3,500 | -0.0 | |
| 21/09/2015 |
4.97
|
182,270 | 5.02 | 5.02 | 4.97 | 0 | 5,000 | -0.0 | |
| 18/09/2015 |
5.02
|
186,400 | 4.85 | 5.02 | 4.91 | 300 | 0 | 0.0 | |
| 17/09/2015 |
4.85
|
284,290 | 4.91 | 4.97 | 4.85 | 200 | 0 | 0.0 | |
| 16/09/2015 |
4.91
|
291,960 | 4.97 | 5.02 | 4.91 | 0 | 4,500 | -0.0 | |
| 15/09/2015 |
4.97
|
155,160 | 5.02 | 5.02 | 4.97 | 1,700 | 80 | 0.0 | |
| 14/09/2015 |
5.02
|
251,570 | 5.14 | 5.14 | 5.02 | 8,000 | 50 | 0.1 | |
| 11/09/2015 |
5.14
|
436,760 | 5.14 | 5.14 | 5.08 | 0 | 10 | -0 | |
| 10/09/2015 |
5.14
|
298,520 | 5.14 | 5.14 | 5.02 | 0 | 40 | -0.0 | |
| 09/09/2015 |
5.14
|
646,810 | 5.14 | 5.20 | 5.08 | 4,000 | 0 | 0.0 | |
| 08/09/2015 |
5.14
|
791,060 | 5.14 | 5.20 | 5.08 | 0 | 0 | 0 | |
| 07/09/2015 |
5.14
|
397,130 | 5.20 | 5.20 | 5.14 | 300 | 220 | 0.0 | |
| 04/09/2015 |
5.20
|
714,650 | 5.08 | 5.20 | 5.08 | 0 | 10 | -0 | |
| 03/09/2015 |
5.08
|
423,860 | 5.08 | 5.20 | 5.02 | 0 | 0 | 0 | |
| 01/09/2015 |
5.08
|
684,560 | 5.02 | 5.26 | 4.97 | 0 | 0 | 0 | |
| 31/08/2015 |
5.02
|
894,530 | 4.97 | 5.08 | 4.91 | 200,000 | 0 | 1.7 | |
| 28/08/2015 |
4.97
|
1,752,870 | 4.97 | 5.02 | 4.85 | 350,450 | 0 | 2.9 | |
| 27/08/2015 |
4.97
|
1,021,350 | 4.97 | 5.02 | 4.85 | 159,130 | 1,480 | 1.3 | |
| 26/08/2015 |
4.97
|
848,650 | 4.67 | 4.97 | 4.73 | 61,620 | 100 | 0.5 | |
| 25/08/2015 |
4.67
|
7,964,710 | 4.91 | 4.91 | 4.61 | 1,188,000 | 0 | 9.3 | |
| 24/08/2015 |
4.91
|
1,014,870 | 5.26 | 5.26 | 4.91 | 1,850 | 14,010 | -0.1 | |
| 21/08/2015 |
5.26
|
835,830 | 5.38 | 5.38 | 5.08 | 50,300 | 500 | 0.4 | |
| 20/08/2015 |
5.38
|
927,460 | 5.50 | 5.50 | 5.32 | 0 | 31,370 | -0.3 | |
| 19/08/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/0.3 (Volume + 30%, Ratio=0.30) | |||||||||
| 19/08/2015 |
5.50
|
491,850 | 5.41 | 5.56 | 5.38 | 0 | 0 | 0 | |
| 18/08/2015 |
5.41
|
1,245,070 | 5.46 | 5.46 | 5.32 | 343,920 | 25,000 | 3.8 | |
| 17/08/2015 |
5.46
|
578,670 | 5.55 | 5.55 | 5.28 | 23,090 | 910 | 0.3 | |
| 14/08/2015 |
5.55
|
344,980 | 5.50 | 5.55 | 5.46 | 1,880 | 690 | 0.0 | |
| 13/08/2015 |
5.50
|
556,020 | 5.55 | 5.55 | 5.41 | 0 | 0 | 0 | |
| 12/08/2015 |
5.55
|
839,700 | 5.73 | 5.73 | 5.55 | 0 | 0 | 0 | |
| 11/08/2015 |
5.73
|
369,380 | 5.68 | 5.78 | 5.73 | 0 | 85,280 | -1.1 | |
| 10/08/2015 |
5.68
|
824,950 | 5.64 | 5.68 | 5.55 | 0 | 630 | -0.0 | |
| 07/08/2015 |
5.64
|
291,790 | 5.68 | 5.73 | 5.64 | 0 | 250 | -0.0 | |
| 06/08/2015 |
5.68
|
403,040 | 5.68 | 5.73 | 5.59 | 0 | 0 | 0 | |
| 05/08/2015 |
5.68
|
497,930 | 5.55 | 5.73 | 5.59 | 0 | 0 | 0 | |
| 04/08/2015 |
5.55
|
321,690 | 5.73 | 5.73 | 5.55 | 0 | 13,290 | -0.2 | |
| 03/08/2015 |
5.73
|
412,010 | 5.87 | 5.87 | 5.68 | 0 | 13,000 | -0.2 | |
| 31/07/2015 |
5.87
|
1,004,140 | 5.87 | 6.09 | 5.82 | 0 | 0 | 0 | |
| 30/07/2015 |
5.87
|
751,530 | 5.82 | 5.87 | 5.78 | 100,000 | 18,000 | 1.0 | |
| 29/07/2015 |
5.82
|
858,490 | 5.78 | 5.91 | 5.78 | 160,100 | 0 | 2.0 | |
| 28/07/2015 |
5.78
|
743,880 | 5.73 | 5.82 | 5.73 | 225,000 | 0 | 2.9 | |
| 27/07/2015 |
5.73
|
1,440,050 | 5.68 | 5.91 | 5.59 | 30,000 | 5,020 | 0.3 | |
| 24/07/2015 |
5.68
|
558,410 | 5.78 | 5.87 | 5.68 | 0 | 0 | 0 | |
| 23/07/2015 |
5.78
|
705,110 | 5.91 | 5.91 | 5.78 | 190,000 | 0 | 2.4 | |
| 22/07/2015 |
5.91
|
1,139,440 | 5.91 | 5.96 | 5.82 | 25,000 | 6,720 | 0.2 | |
| 21/07/2015 |
5.91
|
1,272,440 | 5.91 | 5.96 | 5.78 | 100,000 | 1,690 | 1.3 | |
| 20/07/2015 |
5.91
|
2,246,410 | 5.91 | 5.91 | 5.68 | 290,000 | 22,400 | 3.4 | |
| 17/07/2015 |
5.91
|
1,063,910 | 6.00 | 6.00 | 5.87 | 0 | 2,540 | -0.0 | |
| 16/07/2015 |
6.00
|
1,265,580 | 5.78 | 6.00 | 5.68 | 160,680 | 1,060 | 2.0 | |
| 15/07/2015 |
5.78
|
3,636,860 | 5.46 | 5.82 | 5.50 | 45,000 | 810 | 0.6 | |
| 14/07/2015 |
5.46
|
550,900 | 5.46 | 5.55 | 5.41 | 1,600 | 10,000 | -0.1 | |
| 13/07/2015 |
5.46
|
865,220 | 5.46 | 5.50 | 5.41 | 0 | 0 | 0 | |
| 10/07/2015 |
5.46
|
610,370 | 5.50 | 5.55 | 5.46 | 50,080 | 0 | 0.6 | |
| 09/07/2015 |
5.50
|
752,880 | 5.50 | 5.50 | 5.41 | 265,780 | 0 | 3.2 | |
| 08/07/2015 |
5.50
|
1,705,110 | 5.59 | 5.59 | 5.41 | 661,160 | 500 | 8.0 | |
| 07/07/2015 |
5.59
|
1,770,490 | 5.59 | 5.64 | 5.55 | 480,000 | 17,570 | 5.7 | |
| 06/07/2015 |
5.59
|
2,084,150 | 5.41 | 5.59 | 5.41 | 446,880 | 3,180 | 5.4 | |
| 03/07/2015 |
5.41
|
1,659,660 | 5.23 | 5.41 | 5.28 | 270,000 | 12,600 | 3.0 | |
| 02/07/2015 |
5.23
|
263,490 | 5.23 | 5.28 | 5.23 | 0 | 0 | 0 | |
| 01/07/2015 |
5.23
|
633,430 | 5.32 | 5.32 | 5.23 | 5,380 | 0 | 0.1 | |
| 30/06/2015 |
5.32
|
1,332,970 | 5.32 | 5.32 | 5.18 | 2,000 | 6,830 | -0.1 | |
| 29/06/2015 |
5.32
|
1,428,190 | 5.32 | 5.32 | 5.23 | 0 | 4,210 | -0.0 | |
| 26/06/2015 |
5.32
|
859,740 | 5.37 | 5.41 | 5.32 | 0 | 0 | 0 | |
| 25/06/2015 |
5.37
|
1,350,530 | 5.32 | 5.37 | 5.28 | 0 | 7,000 | -0.1 | |
| 24/06/2015 |
5.32
|
1,578,500 | 5.23 | 5.32 | 5.18 | 10,000 | 5,300 | 0.1 | |
| 23/06/2015 |
5.23
|
991,930 | 5.14 | 5.23 | 5.14 | 0 | 0 | 0 | |
| 22/06/2015 |
5.14
|
631,730 | 5.18 | 5.18 | 5.09 | 5,000 | 0 | 0.1 | |
| 19/06/2015 |
5.18
|
760,620 | 5.18 | 5.23 | 5.14 | 0 | 1,050 | -0.0 | |
| 18/06/2015 |
5.18
|
1,256,740 | 5.23 | 5.23 | 5.14 | 0 | 0 | 0 | |
| 17/06/2015 |
5.23
|
1,342,760 | 5.23 | 5.28 | 5.14 | 0 | 700 | -0.0 | |
| 16/06/2015 |
5.23
|
2,560,850 | 5.09 | 5.32 | 5.09 | 0 | 79,450 | -0.9 | |
| 15/06/2015 |
5.09
|
461,760 | 5.18 | 5.18 | 5.09 | 500 | 1,310 | -0.0 | |
| 12/06/2015: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 12/06/2015 |
5.18
|
1,263,990 | 5.05 | 5.23 | 5.09 | 0 | 0 | 0 | |
| 11/06/2015 |
5.05
|
1,757,550 | 5.00 | 5.13 | 4.96 | 49,090 | 0 | 0.6 | |
| 10/06/2015 |
5.00
|
1,054,420 | 4.96 | 5.00 | 4.87 | 0 | 4,240 | -0.0 | |
| 09/06/2015 |
4.96
|
1,564,180 | 4.96 | 5.00 | 4.87 | 200 | 28,290 | -0.3 | |
| 08/06/2015 |
4.96
|
1,431,820 | 4.96 | 5.05 | 4.96 | 0 | 0 | 0 | |
| 05/06/2015 |
4.96
|
884,780 | 5.00 | 5.00 | 4.92 | 0 | 0 | 0 | |
| 04/06/2015 |
5.00
|
1,886,590 | 4.83 | 5.05 | 4.83 | 30,360 | 6,740 | 0.3 | |
| 03/06/2015 |
4.83
|
901,680 | 4.83 | 4.87 | 4.79 | 0 | 3,260 | -0.0 | |
| 02/06/2015 |
4.83
|
744,790 | 4.87 | 4.92 | 4.79 | 0 | 0 | 0 | |
| 01/06/2015 |
4.87
|
323,570 | 4.87 | 4.96 | 4.83 | 0 | 11,060 | -0.1 | |
| 29/05/2015 |
4.87
|
994,220 | 4.92 | 4.96 | 4.83 | 0 | 0 | 0 | |
| 28/05/2015 |
4.92
|
1,594,770 | 4.92 | 5.05 | 4.87 | 0 | 23,350 | -0.3 | |
| 27/05/2015 |
4.92
|
554,020 | 4.92 | 4.96 | 4.83 | 0 | 0 | 0 | |