| 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) |
-1.10 | -10.48% | 9,900 | 0 | 0 |
9.40
10.50
9.50
|
|
2 tháng
(2025-10-06) |
-0.33 | -3.39% | 67,700 | 30,000 | 0.3 |
9.21
10.50
9.50
|
|
3 tháng
(2025-09-08) |
-0.28 | -2.89% | 88,700 | 30,000 | 0.3 |
9.21
10.50
9.50
|
|
6 tháng
(2025-06-09) |
0.12 | 1.33% | 190,600 | 30,000 | 0.3 |
8.85
10.50
9.50
|
|
12 tháng
(2024-12-10) |
-0.30 | -3.14% | 577,000 | 25,000 | 0.3 |
8.56
10.56
9.50
|
|
24 tháng
(2023-12-18) |
-3.71 | -28.32% | 2,678,300 | 8,000 | 0.0 |
8.56
14.47
9.50
|
|
36 tháng
(2022-12-21) |
-1.07 | -10.21% | 3,649,600 | -19,100 | -1.8 |
8.56
16.84
9.50
|
|
60 tháng
(2020-12-31) |
-0.88 | -8.54% | 11,349,970 | -39,912 | -2.0 |
8.56
19.24
9.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2014 |
5.59
|
880 | 5.45 | 5.74 | 5.45 | 570 | 0 | 0.0 | |
| 15/09/2014 |
5.45
|
230 | 5.74 | 5.74 | 5.45 | 10 | 0 | 0.0 | |
| 12/09/2014 |
5.74
|
5,180 | 5.64 | 5.74 | 5.50 | 4,170 | 0 | 0.0 | |
| 11/09/2014 |
5.64
|
600 | 5.69 | 5.69 | 5.64 | 0 | 0 | 0 | |
| 10/09/2014 |
5.69
|
3,320 | 5.74 | 5.74 | 5.40 | 960 | 0 | 0.0 | |
| 09/09/2014 |
5.74
|
1,060 | 5.78 | 5.78 | 5.45 | 60 | 0 | 0.0 | |
| 08/09/2014 |
5.78
|
1,960 | 5.78 | 5.97 | 5.40 | 1,010 | 0 | 0.0 | |
| 05/09/2014 |
5.78
|
150 | 5.74 | 5.78 | 5.59 | 50 | 0 | 0.0 | |
| 04/09/2014 |
5.74
|
1,410 | 5.50 | 5.78 | 5.50 | 910 | 0 | 0.0 | |
| 03/09/2014 |
5.50
|
5,490 | 5.83 | 6.12 | 5.45 | 920 | 0 | 0.0 | |
| 29/08/2014 |
5.83
|
11,270 | 5.59 | 5.83 | 5.26 | 11,010 | 0 | 0.1 | |
| 28/08/2014 |
5.59
|
10,800 | 5.40 | 5.64 | 5.07 | 6,210 | 0 | 0.1 | |
| 27/08/2014 |
5.40
|
10,610 | 5.35 | 5.40 | 5.21 | 7,400 | 0 | 0.1 | |
| 26/08/2014 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
| 25/08/2014 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
| 22/08/2014 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
| 21/08/2014 |
5.35
|
6,360 | 5.16 | 5.35 | 5.11 | 5,500 | 0 | 0.1 | |
| 20/08/2014 |
5.16
|
250 | 5.16 | 5.21 | 5.16 | 30 | 0 | 0.0 | |
| 19/08/2014 |
5.16
|
100 | 5.21 | 5.21 | 5.16 | 0 | 0 | 0 | |
| 18/08/2014 |
5.21
|
320 | 5.26 | 5.26 | 5.16 | 20 | 0 | 0.0 | |
| 15/08/2014 |
5.26
|
20 | 5.16 | 5.26 | 5.26 | 20 | 0 | 0.0 | |
| 14/08/2014 |
5.16
|
110 | 5.21 | 5.21 | 5.16 | 0 | 0 | 0 | |
| 13/08/2014 |
5.21
|
330 | 5.31 | 5.31 | 5.02 | 0 | 0 | 0 | |
| 12/08/2014 |
5.31
|
20 | 5.26 | 5.31 | 5.31 | 20 | 0 | 0.0 | |
| 11/08/2014 |
5.26
|
1,210 | 5.26 | 5.40 | 5.11 | 660 | 0 | 0.0 | |
| 08/08/2014 |
5.26
|
500 | 5.26 | 5.31 | 4.97 | 0 | 70 | -0.0 | |
| 07/08/2014 |
5.26
|
120 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 06/08/2014 |
5.26
|
30 | 5.26 | 5.26 | 5.26 | 30 | 0 | 0.0 | |
| 05/08/2014 |
5.26
|
50 | 5.16 | 5.26 | 5.26 | 50 | 30 | 0.0 | |
| 04/08/2014 |
5.16
|
1,260 | 5.31 | 5.40 | 5.16 | 1,160 | 0 | 0.0 | |
| 01/08/2014 |
5.31
|
4,140 | 5.35 | 5.35 | 5.21 | 1,100 | 0 | 0.0 | |
| 31/07/2014 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
| 30/07/2014 |
5.35
|
1,510 | 5.40 | 5.40 | 5.21 | 980 | 0 | 0.0 | |
| 29/07/2014 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 28/07/2014 |
5.40
|
320 | 5.26 | 5.40 | 5.26 | 320 | 0 | 0.0 | |
| 25/07/2014 |
5.26
|
610 | 5.31 | 5.31 | 5.21 | 200 | 0 | 0.0 | |
| 24/07/2014 |
5.31
|
510 | 5.31 | 5.40 | 5.31 | 500 | 0 | 0.0 | |
| 23/07/2014 |
5.31
|
1,120 | 5.40 | 5.40 | 5.16 | 820 | 0 | 0.0 | |
| 22/07/2014 |
5.40
|
1,700 | 5.40 | 5.40 | 5.07 | 1,630 | 0 | 0.0 | |
| 21/07/2014 |
5.40
|
20 | 5.21 | 5.40 | 5.40 | 20 | 0 | 0.0 | |
| 18/07/2014 |
5.21
|
1,940 | 5.21 | 5.26 | 5.02 | 680 | 0 | 0.0 | |
| 17/07/2014 |
5.21
|
360 | 5.26 | 5.40 | 5.07 | 100 | 0 | 0.0 | |
| 16/07/2014 |
5.26
|
10,540 | 5.21 | 5.26 | 5.02 | 700 | 0 | 0.0 | |
| 15/07/2014 |
5.21
|
410 | 4.97 | 5.31 | 5.07 | 170 | 0 | 0.0 | |
| 14/07/2014 |
4.97
|
720 | 5.21 | 5.40 | 4.97 | 10 | 0 | 0.0 | |
| 11/07/2014 |
5.21
|
2,010 | 5.26 | 5.35 | 5.11 | 170 | 0 | 0.0 | |
| 10/07/2014 |
5.26
|
6,600 | 5.26 | 5.40 | 4.97 | 1,490 | 2,980 | -0.0 | |
| 09/07/2014 |
5.26
|
6,340 | 5.11 | 5.26 | 4.88 | 300 | 0 | 0.0 | |
| 08/07/2014 |
5.11
|
250 | 5.26 | 5.31 | 5.11 | 0 | 20 | -0.0 | |
| 07/07/2014 |
5.26
|
530 | 5.11 | 5.40 | 5.07 | 50 | 0 | 0.0 | |
| 04/07/2014 |
5.11
|
11,920 | 5.45 | 5.45 | 5.11 | 2,510 | 0 | 0.0 | |
| 03/07/2014 |
5.45
|
8,400 | 5.45 | 5.45 | 5.16 | 4,150 | 0 | 0.0 | |
| 02/07/2014 |
5.45
|
9,830 | 5.40 | 5.50 | 5.16 | 0 | 4,000 | -0.0 | |
| 01/07/2014 |
5.40
|
200 | 5.07 | 5.40 | 5.40 | 200 | 0 | 0.0 | |
| 30/06/2014 |
5.07
|
15,430 | 5.40 | 5.74 | 5.07 | 6,170 | 0 | 0.1 | |
| 27/06/2014 |
5.40
|
10 | 5.45 | 5.45 | 5.40 | 0 | 0 | 0 | |
| 26/06/2014 |
5.45
|
140 | 5.45 | 5.45 | 5.45 | 100 | 0 | 0.0 | |
| 25/06/2014 |
5.45
|
4,180 | 5.50 | 5.50 | 5.11 | 2,400 | 0 | 0.0 | |
| 24/06/2014 |
5.50
|
1,150 | 5.50 | 5.50 | 5.11 | 1,000 | 0 | 0.0 | |
| 23/06/2014 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 20/06/2014 |
5.50
|
360 | 5.45 | 5.50 | 5.40 | 0 | 0 | 0 | |
| 19/06/2014 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 18/06/2014 |
5.45
|
460 | 5.50 | 5.50 | 5.26 | 400 | 40 | 0.0 | |
| 17/06/2014 |
5.50
|
3,210 | 5.45 | 5.50 | 5.26 | 2,200 | 0 | 0.0 | |
| 16/06/2014 |
5.45
|
370 | 5.35 | 5.45 | 5.35 | 370 | 0 | 0.0 | |
| 13/06/2014 |
5.35
|
750 | 5.31 | 5.35 | 4.97 | 520 | 0 | 0.0 | |
| 12/06/2014 |
5.31
|
1,320 | 5.26 | 5.35 | 5.26 | 320 | 0 | 0.0 | |
| 11/06/2014 |
5.26
|
90 | 5.21 | 5.26 | 5.21 | 80 | 0 | 0.0 | |
| 10/06/2014 |
5.21
|
180 | 5.35 | 5.35 | 5.07 | 10 | 0 | 0.0 | |
| 09/06/2014 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
| 06/06/2014 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
| 05/06/2014 |
5.35
|
270 | 5.21 | 5.35 | 5.02 | 30 | 0 | 0.0 | |
| 04/06/2014 |
5.21
|
120 | 5.26 | 5.35 | 5.16 | 10 | 0 | 0.0 | |
| 03/06/2014 |
5.26
|
20 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 02/06/2014 |
5.26
|
100 | 5.35 | 5.35 | 5.26 | 0 | 0 | 0 | |
| 30/05/2014: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
| 30/05/2014 |
5.35
|
440 | 5.07 | 5.35 | 5.31 | 440 | 0 | 0.0 | |
| 29/05/2014 |
5.07
|
830 | 5.15 | 5.15 | 4.93 | 100 | 0 | 0.0 | |
| 28/05/2014 |
5.15
|
4,880 | 5.02 | 5.29 | 4.80 | 3,830 | 0 | 0.0 | |
| 27/05/2014 |
5.02
|
2,440 | 5.07 | 5.29 | 4.76 | 50 | 540 | -0.0 | |
| 26/05/2014 |
5.07
|
110 | 5.07 | 5.29 | 4.71 | 100 | 0 | 0.0 | |
| 23/05/2014 |
5.07
|
40 | 5.07 | 5.07 | 4.76 | 10 | 0 | 0.0 | |
| 22/05/2014 |
5.07
|
2,100 | 5.07 | 5.24 | 4.85 | 100 | 0 | 0.0 | |
| 21/05/2014 |
5.07
|
1,070 | 5.07 | 5.29 | 5.07 | 1,050 | 0 | 0.0 | |
| 20/05/2014 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
| 19/05/2014 |
5.07
|
2,000 | 5.07 | 5.07 | 5.07 | 2,000 | 0 | 0.0 | |
| 16/05/2014 |
5.07
|
5,000 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
| 15/05/2014 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
| 14/05/2014 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
| 13/05/2014 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
| 12/05/2014 |
5.07
|
130 | 5.07 | 5.20 | 4.76 | 120 | 0 | 0.0 | |
| 09/05/2014 |
5.07
|
590 | 4.85 | 5.11 | 4.85 | 480 | 0 | 0.0 | |
| 08/05/2014 |
4.85
|
1,580 | 4.89 | 5.07 | 4.58 | 320 | 0 | 0.0 | |
| 07/05/2014 |
4.89
|
580 | 5.02 | 5.20 | 4.89 | 510 | 0 | 0.0 | |
| 06/05/2014 |
5.02
|
60 | 5.11 | 5.46 | 4.80 | 60 | 0 | 0.0 | |
| 05/05/2014 |
5.11
|
2,470 | 5.24 | 5.24 | 4.89 | 1,420 | 0 | 0.0 | |
| 29/04/2014 |
5.24
|
6,410 | 5.02 | 5.24 | 5.07 | 5,420 | 0 | 0.1 | |
| 28/04/2014 |
5.02
|
2,440 | 5.07 | 5.29 | 4.93 | 740 | 0 | 0.0 | |
| 25/04/2014 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
| 24/04/2014 |
5.07
|
9,220 | 5.24 | 5.24 | 4.89 | 3,060 | 0 | 0.0 | |
| 23/04/2014 |
5.24
|
2,180 | 5.29 | 5.46 | 4.93 | 30 | 0 | 0.0 | |