| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
-0.15 | -1.01% | 10,972,600 | 22,600 | 0.3 |
14.20
14.90
14.60
|
|
2 tháng
(2025-10-06) |
0.40 | 2.79% | 18,739,800 | -9,800 | -0.1 |
14
15
14.60
|
|
3 tháng
(2025-09-08) |
0.65 | 4.61% | 27,602,700 | -64,200 | -0.9 |
14
15
14.60
|
|
6 tháng
(2025-06-09) |
0.99 | 7.18% | 51,929,000 | -56,400 | -0.5 |
13.71
15.75
14.60
|
|
12 tháng
(2024-12-10) |
0.80 | 5.72% | 100,082,000 | 132,708 | 2.2 |
13.71
16.19
14.60
|
|
24 tháng
(2023-12-18) |
1.70 | 13.05% | 196,109,100 | 129,893 | 2.5 |
12.81
16.19
14.60
|
|
36 tháng
(2022-12-21) |
0.65 | 4.65% | 300,746,700 | 113,381 | 3.7 |
12.24
16.19
14.60
|
|
60 tháng
(2020-12-31) |
7.37 | 99.99% | 701,269,510 | -175,569 | -7.3 |
7.38
24.05
14.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/02/2015 |
3.19
|
12,960 | 3.15 | 3.19 | 3.10 | 0 | 0 | 0 | |
| 10/02/2015 |
3.15
|
92,980 | 3.06 | 3.19 | 3.06 | 38,700 | 0 | 0.3 | |
| 09/02/2015 |
3.06
|
52,340 | 3.10 | 3.10 | 3.06 | 26,000 | 0 | 0.2 | |
| 06/02/2015 |
3.10
|
29,640 | 3.06 | 3.15 | 3.06 | 8,950 | 0 | 0.1 | |
| 05/02/2015 |
3.06
|
18,310 | 3.10 | 3.15 | 3.02 | 5,500 | 0 | 0.0 | |
| 04/02/2015 |
3.10
|
87,410 | 3.06 | 3.15 | 3.02 | 26,630 | 0 | 0.2 | |
| 03/02/2015 |
3.06
|
123,610 | 3.15 | 3.15 | 3.02 | 0 | 0 | 0 | |
| 02/02/2015 |
3.15
|
52,050 | 3.23 | 3.23 | 3.15 | 0 | 0 | 0 | |
| 30/01/2015 |
3.23
|
119,630 | 3.32 | 3.32 | 3.19 | 0 | 20,000 | -0.1 | |
| 29/01/2015 |
3.32
|
264,510 | 3.36 | 3.41 | 3.23 | 0 | 0 | 0 | |
| 28/01/2015 |
3.36
|
165,350 | 3.41 | 3.41 | 3.36 | 0 | 0 | 0 | |
| 27/01/2015 |
3.41
|
402,790 | 3.41 | 3.45 | 3.32 | 0 | 0 | 0 | |
| 26/01/2015 |
3.41
|
159,450 | 3.41 | 3.45 | 3.36 | 0 | 10,000 | -0.1 | |
| 23/01/2015 |
3.41
|
190,340 | 3.36 | 3.45 | 3.32 | 20,000 | 0 | 0.2 | |
| 22/01/2015 |
3.36
|
68,630 | 3.36 | 3.41 | 3.32 | 0 | 0 | 0 | |
| 21/01/2015 |
3.36
|
135,230 | 3.41 | 3.49 | 3.36 | 0 | 0 | 0 | |
| 20/01/2015 |
3.41
|
529,880 | 3.19 | 3.41 | 3.19 | 10,000 | 0 | 0.1 | |
| 19/01/2015 |
3.19
|
151,380 | 3.19 | 3.23 | 3.15 | 0 | 0 | 0 | |
| 16/01/2015 |
3.19
|
63,490 | 3.19 | 3.23 | 3.15 | 0 | 0 | 0 | |
| 15/01/2015 |
3.19
|
97,230 | 3.19 | 3.23 | 3.10 | 0 | 20,300 | -0.1 | |
| 14/01/2015 |
3.19
|
63,790 | 3.15 | 3.19 | 3.10 | 0 | 0 | 0 | |
| 13/01/2015 |
3.15
|
108,670 | 3.15 | 3.23 | 3.15 | 0 | 0 | 0 | |
| 12/01/2015 |
3.15
|
220,520 | 3.23 | 3.28 | 3.15 | 0 | 0 | 0 | |
| 09/01/2015 |
3.23
|
173,850 | 3.28 | 3.32 | 3.23 | 0 | 0 | 0 | |
| 08/01/2015 |
3.28
|
70,800 | 3.32 | 3.32 | 3.23 | 0 | 0 | 0 | |
| 07/01/2015 |
3.32
|
218,480 | 3.19 | 3.32 | 3.19 | 0 | 0 | 0 | |
| 06/01/2015 |
3.19
|
126,070 | 3.19 | 3.23 | 3.15 | 0 | 0 | 0 | |
| 05/01/2015 |
3.19
|
94,970 | 3.23 | 3.28 | 3.19 | 0 | 0 | 0 | |
| 31/12/2014 |
3.23
|
106,880 | 3.10 | 3.23 | 3.15 | 0 | 0 | 0 | |
| 30/12/2014 |
3.10
|
351,390 | 3.02 | 3.19 | 3.02 | 0 | 0 | 0 | |
| 29/12/2014 |
3.02
|
65,000 | 3.10 | 3.32 | 3.02 | 0 | 0 | 0 | |
| 26/12/2014 |
3.10
|
145,880 | 3.15 | 3.19 | 3.10 | 0 | 0 | 0 | |
| 25/12/2014 |
3.15
|
201,170 | 3.15 | 3.19 | 3.10 | 0 | 0 | 0 | |
| 24/12/2014 |
3.15
|
176,240 | 3.15 | 3.19 | 3.15 | 0 | 0 | 0 | |
| 23/12/2014 |
3.15
|
202,540 | 3.15 | 3.23 | 3.06 | 0 | 0 | 0 | |
| 22/12/2014 |
3.15
|
175,250 | 3.19 | 3.23 | 3.15 | 0 | 0 | 0 | |
| 19/12/2014 |
3.19
|
107,480 | 3.28 | 3.28 | 3.10 | 0 | 0 | 0 | |
| 18/12/2014 |
3.28
|
138,620 | 3.23 | 3.32 | 3.19 | 0 | 0 | 0 | |
| 17/12/2014 |
3.23
|
221,040 | 3.36 | 3.36 | 3.19 | 0 | 0 | 0 | |
| 16/12/2014 |
3.36
|
230,690 | 3.36 | 3.41 | 3.28 | 0 | 0 | 0 | |
| 15/12/2014 |
3.36
|
145,960 | 3.41 | 3.45 | 3.32 | 0 | 0 | 0 | |
| 12/12/2014 |
3.41
|
97,750 | 3.41 | 3.41 | 3.36 | 0 | 0 | 0 | |
| 11/12/2014 |
3.41
|
190,290 | 3.41 | 3.45 | 3.32 | 0 | 0 | 0 | |
| 10/12/2014 |
3.41
|
190,580 | 3.23 | 3.41 | 3.23 | 0 | 0 | 0 | |
| 09/12/2014 |
3.23
|
472,880 | 3.45 | 3.45 | 3.23 | 0 | 0 | 0 | |
| 08/12/2014 |
3.45
|
673,770 | 3.71 | 3.71 | 3.45 | 0 | 0 | 0 | |
| 05/12/2014 |
3.71
|
308,980 | 3.75 | 3.75 | 3.62 | 0 | 0 | 0 | |
| 04/12/2014 |
3.75
|
176,990 | 3.79 | 3.84 | 3.71 | 0 | 0 | 0 | |
| 03/12/2014: Cổ tức tiền mặt tỉ lệ: 3% Quyền mua cổ phiếu: 110/10 Giá: 5 (Volume + 9.09%, Ratio=0.09) | |||||||||
| 03/12/2014 |
3.79
|
267,290 | 3.62 | 3.84 | 3.62 | 0 | 0 | 0 | |
| 02/12/2014 |
3.62
|
510,370 | 3.70 | 3.74 | 3.62 | 0 | 30,150 | -0.3 | |
| 01/12/2014 |
3.70
|
349,690 | 3.70 | 3.74 | 3.66 | 0 | 0 | 0 | |
| 28/11/2014 |
3.70
|
612,860 | 3.62 | 3.78 | 3.66 | 0 | 0 | 0 | |
| 27/11/2014 |
3.62
|
433,880 | 3.58 | 3.62 | 3.54 | 0 | 0 | 0 | |
| 26/11/2014 |
3.58
|
622,560 | 3.70 | 3.74 | 3.50 | 0 | 200,000 | -1.8 | |
| 25/11/2014 |
3.70
|
625,870 | 3.70 | 3.74 | 3.50 | 0 | 220 | -0.0 | |
| 24/11/2014 |
3.70
|
332,690 | 3.66 | 3.70 | 3.62 | 0 | 1,000 | -0.0 | |
| 21/11/2014 |
3.66
|
990,980 | 3.70 | 3.82 | 3.62 | 5,800 | 0 | 0.1 | |
| 20/11/2014 |
3.70
|
503,900 | 3.66 | 3.70 | 3.58 | 0 | 0 | 0 | |
| 19/11/2014 |
3.66
|
385,360 | 3.66 | 3.74 | 3.62 | 0 | 0 | 0 | |
| 18/11/2014 |
3.66
|
434,510 | 3.66 | 3.78 | 3.62 | 0 | 0 | 0 | |
| 17/11/2014 |
3.66
|
965,440 | 3.50 | 3.74 | 3.50 | 0 | 0 | 0 | |
| 14/11/2014 |
3.50
|
328,930 | 3.54 | 3.58 | 3.42 | 0 | 5,000 | -0.0 | |
| 13/11/2014 |
3.54
|
739,280 | 3.42 | 3.58 | 3.42 | 0 | 15,000 | -0.1 | |
| 12/11/2014 |
3.42
|
244,050 | 3.42 | 3.46 | 3.38 | 0 | 0 | 0 | |
| 11/11/2014 |
3.42
|
204,780 | 3.38 | 3.42 | 3.30 | 0 | 0 | 0 | |
| 10/11/2014 |
3.38
|
349,680 | 3.34 | 3.42 | 3.34 | 1,000 | 0 | 0.0 | |
| 07/11/2014 |
3.34
|
769,140 | 3.18 | 3.34 | 3.22 | 0 | 210,000 | -1.7 | |
| 06/11/2014 |
3.18
|
53,250 | 3.14 | 3.18 | 3.09 | 0 | 0 | 0 | |
| 05/11/2014 |
3.14
|
105,950 | 3.09 | 3.18 | 3.05 | 0 | 0 | 0 | |
| 04/11/2014 |
3.09
|
111,910 | 3.09 | 3.22 | 3.09 | 0 | 0 | 0 | |
| 03/11/2014 |
3.09
|
75,800 | 3.18 | 3.22 | 3.09 | 0 | 0 | 0 | |
| 31/10/2014 |
3.18
|
22,920 | 3.05 | 3.18 | 3.05 | 0 | 0 | 0 | |
| 30/10/2014 |
3.05
|
94,720 | 3.18 | 3.18 | 3.05 | 0 | 0 | 0 | |
| 29/10/2014 |
3.18
|
43,400 | 3.18 | 3.22 | 3.18 | 0 | 0 | 0 | |
| 28/10/2014 |
3.18
|
64,180 | 3.05 | 3.18 | 2.93 | 0 | 0 | 0 | |
| 27/10/2014 |
3.05
|
139,600 | 3.26 | 3.26 | 3.05 | 0 | 0 | 0 | |
| 24/10/2014 |
3.26
|
81,690 | 3.22 | 3.26 | 3.09 | 0 | 0 | 0 | |
| 23/10/2014 |
3.22
|
133,020 | 3.18 | 3.38 | 3.18 | 0 | 0 | 0 | |
| 22/10/2014 |
3.18
|
147,010 | 2.97 | 3.18 | 2.97 | 0 | 0 | 0 | |
| 21/10/2014 |
2.97
|
108,780 | 3.05 | 3.09 | 2.97 | 0 | 4,000 | -0.0 | |
| 20/10/2014 |
3.05
|
37,510 | 3.05 | 3.09 | 3.05 | 0 | 0 | 0 | |
| 17/10/2014 |
3.05
|
162,090 | 3.01 | 3.09 | 2.97 | 0 | 0 | 0 | |
| 16/10/2014 |
3.01
|
276,260 | 3.22 | 3.22 | 3.01 | 0 | 0 | 0 | |
| 15/10/2014 |
3.22
|
132,780 | 3.22 | 3.22 | 3.05 | 0 | 0 | 0 | |
| 14/10/2014 |
3.22
|
183,160 | 3.34 | 3.38 | 3.18 | 0 | 0 | 0 | |
| 13/10/2014 |
3.34
|
75,720 | 3.34 | 3.38 | 3.22 | 0 | 0 | 0 | |
| 10/10/2014 |
3.34
|
279,390 | 3.30 | 3.42 | 3.30 | 0 | 0 | 0 | |
| 09/10/2014 |
3.30
|
258,250 | 3.34 | 3.38 | 3.30 | 0 | 0 | 0 | |
| 08/10/2014 |
3.34
|
494,890 | 3.46 | 3.46 | 3.26 | 0 | 0 | 0 | |
| 07/10/2014 |
3.46
|
317,840 | 3.50 | 3.54 | 3.38 | 0 | 0 | 0 | |
| 06/10/2014 |
3.50
|
166,580 | 3.46 | 3.62 | 3.42 | 4,000 | 0 | 0.0 | |
| 03/10/2014 |
3.46
|
957,730 | 3.26 | 3.46 | 3.22 | 0 | 96,980 | -0.8 | |
| 02/10/2014 |
3.26
|
298,540 | 3.22 | 3.26 | 3.22 | 0 | 0 | 0 | |
| 01/10/2014 |
3.22
|
295,240 | 3.22 | 3.30 | 3.18 | 0 | 13,260 | -0.1 | |
| 30/09/2014 |
3.22
|
221,170 | 3.26 | 3.30 | 3.14 | 0 | 500 | -0.0 | |
| 29/09/2014 |
3.26
|
255,960 | 3.18 | 3.26 | 3.09 | 0 | 0 | 0 | |
| 26/09/2014 |
3.18
|
250,190 | 3.22 | 3.30 | 3.18 | 0 | 0 | 0 | |
| 25/09/2014 |
3.22
|
279,990 | 3.14 | 3.22 | 3.05 | 0 | 0 | 0 | |
| 24/09/2014 |
3.14
|
383,770 | 3.05 | 3.22 | 3.05 | 0 | 0 | 0 | |
| 23/09/2014 |
3.05
|
304,520 | 3.01 | 3.18 | 3.01 | 0 | 0 | 0 | |