| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-4.20 | -21.76% | 188,181,300 | 1,603,300 | 29.4 |
14.20
19.30
15.20
|
|
2 tháng
(2026-01-12) |
-4.60 | -23.35% | 500,357,300 | -1,087,200 | -27.0 |
14.20
20.60
15.20
|
|
3 tháng
(2025-12-15) |
-5.80 | -27.75% | 733,978,000 | -2,059,400 | -53.3 |
14.20
23.40
15.20
|
|
6 tháng
(2025-09-15) |
-9.50 | -38.62% | 1,962,672,300 | -12,854,800 | -333.9 |
14.20
31.90
15.20
|
|
12 tháng
(2025-03-18) |
0.62 | 4.31% | 4,160,543,200 | -4,369,650 | -168.0 |
9.81
31.90
15.20
|
|
24 tháng
(2024-03-25) |
-6.12 | -28.86% | 5,507,722,381 | -7,983,578 | -229.8 |
9.81
31.90
15.20
|
|
36 tháng
(2023-03-29) |
0.38 | 2.61% | 8,195,858,555 | -5,076,496 | -127.8 |
9.81
31.90
15.20
|
|
60 tháng
(2021-04-08) |
6.28 | 71.28% | 11,117,358,094 | -35,535,267 | -2,331.9 |
5.22
62.73
15.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/12/2014 |
4.61
|
457,400 | 4.57 | 4.61 | 4.49 | 0 | 0 | 0 | |
| 19/12/2014 |
4.57
|
298,000 | 4.57 | 4.61 | 4.29 | 0 | 0 | 0 | |
| 18/12/2014 |
4.57
|
349,610 | 4.41 | 4.57 | 4.41 | 0 | 0 | 0 | |
| 17/12/2014 |
4.41
|
707,500 | 4.61 | 4.69 | 4.21 | 0 | 0 | 0 | |
| 16/12/2014 |
4.61
|
586,100 | 4.73 | 4.81 | 4.61 | 0 | 0 | 0 | |
| 15/12/2014 |
4.73
|
561,400 | 4.73 | 4.84 | 4.69 | 0 | 0 | 0 | |
| 12/12/2014 |
4.73
|
633,400 | 4.88 | 4.88 | 4.73 | 0 | 0 | 0 | |
| 11/12/2014 |
4.88
|
704,900 | 4.96 | 4.96 | 4.84 | 0 | 0 | 0 | |
| 10/12/2014 |
4.96
|
645,610 | 4.88 | 4.96 | 4.73 | 0 | 0 | 0 | |
| 09/12/2014 |
4.88
|
842,030 | 5.00 | 5.00 | 4.61 | 0 | 0 | 0 | |
| 08/12/2014 |
5.00
|
650,700 | 5.00 | 5.00 | 4.88 | 0 | 0 | 0 | |
| 05/12/2014 |
5.00
|
667,300 | 4.96 | 5.04 | 4.92 | 0 | 0 | 0 | |
| 04/12/2014 |
4.96
|
586,800 | 5.04 | 5.04 | 4.96 | 0 | 0 | 0 | |
| 03/12/2014 |
5.04
|
578,200 | 5.00 | 5.04 | 4.96 | 0 | 0 | 0 | |
| 02/12/2014 |
5.00
|
620,700 | 4.96 | 5.08 | 4.92 | 0 | 0 | 0 | |
| 01/12/2014 |
4.96
|
544,100 | 5.00 | 5.20 | 4.96 | 0 | 0 | 0 | |
| 28/11/2014 |
5.00
|
758,200 | 4.88 | 5.12 | 4.88 | 0 | 5,200 | -0.1 | |
| 27/11/2014 |
4.88
|
654,900 | 4.84 | 4.92 | 4.73 | 200 | 0 | 0.0 | |
| 26/11/2014 |
4.84
|
815,400 | 5.12 | 5.12 | 4.73 | 0 | 0 | 0 | |
| 25/11/2014 |
5.12
|
401,400 | 5.12 | 5.24 | 5.08 | 200 | 5,000 | -0.1 | |
| 24/11/2014 |
5.12
|
388,000 | 5.48 | 5.48 | 5.12 | 0 | 0 | 0 | |
| 21/11/2014: Cổ tức tiền mặt tỉ lệ: 6% Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
| 21/11/2014 |
5.48
|
1,574,400 | 5.08 | 5.55 | 5.44 | 0 | 10,000 | -0.1 | |
| 20/11/2014 |
5.08
|
1,315,013 | 4.99 | 5.17 | 4.99 | 0 | 0 | 0 | |
| 19/11/2014 |
4.99
|
4,022,600 | 5.48 | 5.48 | 4.96 | 10,000 | 0 | 0.2 | |
| 18/11/2014 |
5.48
|
2,361,540 | 5.45 | 5.64 | 5.45 | 2,000 | 1,200 | 0.0 | |
| 17/11/2014 |
5.45
|
1,343,903 | 5.33 | 5.61 | 5.36 | 8,000 | 0 | 0.1 | |
| 14/11/2014 |
5.33
|
1,872,510 | 5.27 | 5.42 | 5.24 | 0 | 0 | 0 | |
| 13/11/2014 |
5.27
|
615,420 | 5.27 | 5.27 | 5.21 | 0 | 0 | 0 | |
| 12/11/2014 |
5.27
|
1,040,350 | 5.27 | 5.33 | 5.24 | 0 | 0 | 0 | |
| 11/11/2014 |
5.27
|
879,740 | 5.36 | 5.39 | 5.27 | 0 | 0 | 0 | |
| 10/11/2014 |
5.36
|
1,300,900 | 5.17 | 5.42 | 5.21 | 0 | 0 | 0 | |
| 07/11/2014 |
5.17
|
713,500 | 5.11 | 5.21 | 5.11 | 0 | 0 | 0 | |
| 06/11/2014 |
5.11
|
644,140 | 5.24 | 5.27 | 5.11 | 0 | 0 | 0 | |
| 05/11/2014 |
5.24
|
806,800 | 5.30 | 5.33 | 5.14 | 0 | 0 | 0 | |
| 04/11/2014 |
5.30
|
555,815 | 5.39 | 5.42 | 5.30 | 0 | 2,400 | -0.0 | |
| 03/11/2014 |
5.39
|
1,342,200 | 5.27 | 5.48 | 5.30 | 0 | 0 | 0 | |
| 31/10/2014 |
5.27
|
676,620 | 5.21 | 5.30 | 5.17 | 0 | 0 | 0 | |
| 30/10/2014 |
5.21
|
633,930 | 5.17 | 5.39 | 5.14 | 0 | 0 | 0 | |
| 29/10/2014 |
5.17
|
821,900 | 5.02 | 5.30 | 4.99 | 2,400 | 0 | 0.0 | |
| 28/10/2014 |
5.02
|
213,800 | 5.02 | 5.05 | 4.90 | 0 | 0 | 0 | |
| 27/10/2014 |
5.02
|
303,500 | 5.05 | 5.14 | 4.96 | 0 | 0 | 0 | |
| 24/10/2014 |
5.05
|
232,410 | 5.02 | 5.17 | 4.96 | 0 | 0 | 0 | |
| 23/10/2014 |
5.02
|
487,603 | 4.93 | 5.27 | 4.86 | 0 | 0 | 0 | |
| 22/10/2014 |
4.93
|
250,410 | 4.90 | 4.93 | 4.83 | 0 | 0 | 0 | |
| 21/10/2014 |
4.90
|
122,700 | 4.93 | 4.93 | 4.80 | 0 | 0 | 0 | |
| 20/10/2014 |
4.93
|
349,900 | 4.96 | 5.05 | 4.80 | 1,200 | 200 | 0.0 | |
| 17/10/2014 |
4.96
|
500,900 | 4.77 | 4.96 | 4.77 | 0 | 4,000 | -0.1 | |
| 16/10/2014 |
4.77
|
614,740 | 4.83 | 4.90 | 4.65 | 0 | 4,000 | -0.1 | |
| 15/10/2014 |
4.83
|
634,900 | 4.93 | 4.96 | 4.46 | 100 | 0 | 0.0 | |
| 14/10/2014 |
4.93
|
473,790 | 4.83 | 5.05 | 4.80 | 0 | 0 | 0 | |
| 13/10/2014 |
4.83
|
603,690 | 4.90 | 4.90 | 4.77 | 4,100 | 0 | 0.1 | |
| 10/10/2014 |
4.90
|
1,184,660 | 5.17 | 5.21 | 4.90 | 200 | 0 | 0.0 | |
| 09/10/2014 |
5.17
|
776,090 | 5.30 | 5.42 | 5.14 | 0 | 4,000 | -0.1 | |
| 08/10/2014 |
5.30
|
963,660 | 5.70 | 5.82 | 5.30 | 0 | 4,000 | -0.1 | |
| 07/10/2014 |
5.70
|
1,044,220 | 5.64 | 5.89 | 5.48 | 0 | 1,000 | -0.0 | |
| 06/10/2014 |
5.64
|
801,205 | 6.13 | 6.20 | 5.64 | 0 | 0 | 0 | |
| 03/10/2014 |
6.13
|
770,850 | 6.13 | 6.48 | 6.01 | 100 | 0 | 0.0 | |
| 02/10/2014 |
6.13
|
1,980,565 | 5.61 | 6.17 | 5.64 | 7,000 | 0 | 0.1 | |
| 01/10/2014 |
5.61
|
1,125,625 | 5.11 | 5.61 | 5.61 | 2,000 | 0 | 0.0 | |
| 30/09/2014 |
5.11
|
425,690 | 4.65 | 5.11 | 5.11 | 0 | 0 | 0 | |
| 29/09/2014 |
4.65
|
2,604,800 | 4.65 | 4.65 | 4.52 | 0 | 0 | 0 | |
| 30/11/-0001 |
3.97
|
2,135,996 | 3.63 | 4.06 | 3.63 | 0 | 0 | 0 | |