| 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% | 200 | 0 | 0 |
6.70
6.70
6.70
|
|
2 tháng
(2025-12-01) |
-0.40 | -5.63% | 1,000 | 0 | 0 |
6.70
7.10
6.70
|
|
3 tháng
(2025-10-30) |
-0.90 | -11.84% | 4,100 | 0 | 0 |
6.70
7.60
6.70
|
|
6 tháng
(2025-08-01) |
-4.30 | -39.09% | 24,600 | 0 | 0 |
6.40
11
6.70
|
|
12 tháng
(2025-02-03) |
-1.38 | -17.04% | 334,101 | -4,300 | -0.0 |
6.40
11.80
6.70
|
|
24 tháng
(2024-02-15) |
-1.38 | -17.04% | 726,981 | -4,300 | -0.0 |
6.17
13.88
6.70
|
|
36 tháng
(2023-02-13) |
-1.01 | -13.13% | 1,842,683 | -24,700 | -0.2 |
4.90
13.88
6.70
|
|
60 tháng
(2021-02-23) |
3.71 | 123.75% | 11,768,099 | -19,000 | -0.1 |
2.72
13.88
6.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/09/2014 |
4.63
|
288,190 | 4.36 | 4.63 | 4.45 | 17,000 | 0 | 0.1 | |
| 12/09/2014 |
4.36
|
91,310 | 4.26 | 4.36 | 4.17 | 0 | 0 | 0 | |
| 11/09/2014 |
4.26
|
23,540 | 4.17 | 4.26 | 4.17 | 0 | 0 | 0 | |
| 10/09/2014 |
4.17
|
40,620 | 4.17 | 4.26 | 4.08 | 0 | 0 | 0 | |
| 09/09/2014 |
4.17
|
72,430 | 4.26 | 4.36 | 4.08 | 0 | 0 | 0 | |
| 08/09/2014 |
4.26
|
148,100 | 4.26 | 4.36 | 4.26 | 0 | 0 | 0 | |
| 05/09/2014 |
4.26
|
70,660 | 4.26 | 4.36 | 4.17 | 0 | 0 | 0 | |
| 04/09/2014 |
4.26
|
121,820 | 4.26 | 4.26 | 4.17 | 0 | 0 | 0 | |
| 03/09/2014 |
4.26
|
82,630 | 4.26 | 4.36 | 4.17 | 0 | 0 | 0 | |
| 29/08/2014 |
4.26
|
41,780 | 4.17 | 4.26 | 4.08 | 0 | 0 | 0 | |
| 28/08/2014 |
4.17
|
37,510 | 4.08 | 4.26 | 4.08 | 4,000 | 0 | 0.0 | |
| 27/08/2014 |
4.08
|
44,980 | 4.17 | 4.17 | 4.08 | 0 | 0 | 0 | |
| 26/08/2014 |
4.17
|
6,460 | 4.26 | 4.26 | 4.08 | 0 | 0 | 0 | |
| 25/08/2014 |
4.26
|
84,220 | 4.17 | 4.26 | 3.99 | 0 | 0 | 0 | |
| 22/08/2014 |
4.17
|
49,360 | 4.08 | 4.17 | 4.08 | 0 | 0 | 0 | |
| 21/08/2014 |
4.08
|
67,210 | 4.08 | 4.17 | 3.99 | 0 | 1,000 | -0.0 | |
| 20/08/2014 |
4.08
|
34,060 | 3.99 | 4.08 | 3.99 | 0 | 0 | 0 | |
| 19/08/2014 |
3.99
|
31,350 | 3.99 | 4.08 | 3.90 | 0 | 0 | 0 | |
| 18/08/2014 |
3.99
|
63,470 | 3.99 | 4.08 | 3.90 | 0 | 0 | 0 | |
| 15/08/2014 |
3.99
|
9,220 | 4.08 | 4.08 | 3.99 | 0 | 0 | 0 | |
| 14/08/2014 |
4.08
|
32,780 | 4.08 | 4.08 | 3.99 | 0 | 0 | 0 | |
| 13/08/2014 |
4.08
|
12,190 | 4.08 | 4.08 | 3.90 | 0 | 0 | 0 | |
| 12/08/2014 |
4.08
|
19,560 | 4.08 | 4.08 | 3.90 | 0 | 0 | 0 | |
| 11/08/2014 |
4.08
|
21,010 | 4.08 | 4.08 | 3.99 | 0 | 0 | 0 | |
| 08/08/2014 |
4.08
|
45,090 | 4.08 | 4.08 | 3.99 | 0 | 0 | 0 | |
| 07/08/2014 |
4.08
|
8,220 | 4.08 | 4.08 | 3.99 | 0 | 0 | 0 | |
| 06/08/2014 |
4.08
|
36,860 | 3.99 | 4.17 | 4.08 | 0 | 0 | 0 | |
| 05/08/2014 |
3.99
|
27,720 | 3.99 | 4.08 | 3.99 | 0 | 0 | 0 | |
| 04/08/2014 |
3.99
|
38,290 | 3.90 | 3.99 | 3.81 | 500 | 0 | 0.0 | |
| 01/08/2014 |
3.90
|
26,350 | 4.08 | 4.08 | 3.90 | 0 | 0 | 0 | |
| 31/07/2014 |
4.08
|
23,490 | 3.99 | 4.08 | 3.90 | 0 | 0 | 0 | |
| 30/07/2014 |
3.99
|
61,210 | 3.90 | 4.08 | 3.90 | 300 | 0 | 0.0 | |
| 29/07/2014 |
3.90
|
17,950 | 3.99 | 3.99 | 3.81 | 0 | 0 | 0 | |
| 28/07/2014 |
3.99
|
185,200 | 4.17 | 4.17 | 3.90 | 500 | 0 | 0.0 | |
| 25/07/2014 |
4.17
|
36,080 | 4.17 | 4.26 | 4.08 | 0 | 0 | 0 | |
| 24/07/2014 |
4.17
|
87,170 | 4.26 | 4.26 | 4.08 | 0 | 0 | 0 | |
| 23/07/2014 |
4.26
|
157,920 | 4.54 | 4.54 | 4.26 | 0 | 0 | 0 | |
| 22/07/2014 |
4.54
|
23,890 | 4.54 | 4.54 | 4.36 | 0 | 0 | 0 | |
| 21/07/2014 |
4.54
|
88,520 | 4.54 | 4.63 | 4.45 | 120 | 0 | 0.0 | |
| 18/07/2014 |
4.54
|
132,270 | 4.45 | 4.54 | 4.45 | 0 | 0 | 0 | |
| 17/07/2014 |
4.45
|
83,370 | 4.54 | 4.54 | 4.45 | 0 | 0 | 0 | |
| 16/07/2014 |
4.54
|
96,440 | 4.54 | 4.63 | 4.54 | 0 | 0 | 0 | |
| 15/07/2014 |
4.54
|
39,420 | 4.45 | 4.54 | 4.45 | 0 | 0 | 0 | |
| 14/07/2014 |
4.45
|
42,420 | 4.45 | 4.54 | 4.45 | 0 | 0 | 0 | |
| 11/07/2014 |
4.45
|
34,690 | 4.54 | 4.54 | 4.45 | 0 | 0 | 0 | |
| 10/07/2014 |
4.54
|
136,510 | 4.63 | 4.72 | 4.54 | 0 | 0 | 0 | |
| 09/07/2014 |
4.63
|
65,860 | 4.63 | 4.72 | 4.54 | 0 | 0 | 0 | |
| 08/07/2014 |
4.63
|
71,950 | 4.72 | 4.72 | 4.54 | 0 | 0 | 0 | |
| 07/07/2014 |
4.72
|
99,970 | 4.63 | 4.81 | 4.63 | 0 | 0 | 0 | |
| 04/07/2014 |
4.63
|
264,520 | 4.36 | 4.63 | 4.45 | 0 | 0 | 0 | |
| 03/07/2014 |
4.36
|
124,420 | 4.36 | 4.54 | 4.26 | 0 | 0 | 0 | |
| 02/07/2014 |
4.36
|
67,150 | 4.26 | 4.36 | 4.26 | 0 | 0 | 0 | |
| 01/07/2014 |
4.26
|
33,700 | 4.17 | 4.36 | 4.17 | 0 | 0 | 0 | |
| 30/06/2014 |
4.17
|
34,520 | 4.26 | 4.26 | 4.17 | 0 | 0 | 0 | |
| 27/06/2014 |
4.26
|
31,090 | 4.26 | 4.36 | 4.17 | 0 | 0 | 0 | |
| 26/06/2014 |
4.26
|
69,980 | 4.26 | 4.36 | 4.17 | 0 | 0 | 0 | |
| 25/06/2014 |
4.26
|
47,810 | 4.26 | 4.26 | 4.17 | 0 | 0 | 0 | |
| 24/06/2014 |
4.26
|
50,890 | 4.17 | 4.26 | 4.08 | 0 | 0 | 0 | |
| 23/06/2014 |
4.17
|
86,960 | 4.36 | 4.36 | 4.17 | 9,500 | 0 | 0.0 | |
| 20/06/2014 |
4.36
|
80,410 | 4.36 | 4.45 | 4.17 | 0 | 0 | 0 | |
| 19/06/2014 |
4.36
|
92,130 | 4.54 | 4.54 | 4.26 | 0 | 0 | 0 | |
| 18/06/2014 |
4.54
|
193,270 | 4.36 | 4.63 | 4.36 | 0 | 0 | 0 | |
| 17/06/2014 |
4.36
|
27,620 | 4.26 | 4.36 | 4.17 | 0 | 600 | -0.0 | |
| 16/06/2014 |
4.26
|
29,320 | 4.26 | 4.26 | 4.17 | 0 | 0 | 0 | |
| 13/06/2014 |
4.26
|
37,270 | 4.26 | 4.36 | 4.17 | 0 | 0 | 0 | |
| 12/06/2014 |
4.26
|
26,160 | 4.26 | 4.36 | 4.17 | 0 | 0 | 0 | |
| 11/06/2014 |
4.26
|
53,730 | 4.17 | 4.36 | 4.08 | 0 | 0 | 0 | |
| 10/06/2014 |
4.17
|
55,190 | 4.26 | 4.26 | 4.08 | 0 | 0 | 0 | |
| 09/06/2014 |
4.26
|
41,160 | 4.36 | 4.45 | 4.17 | 10,000 | 0 | 0.0 | |
| 06/06/2014 |
4.36
|
98,490 | 4.08 | 4.36 | 4.17 | 0 | 1,000 | -0.0 | |
| 05/06/2014 |
4.08
|
41,070 | 3.99 | 4.17 | 3.81 | 600 | 0 | 0.0 | |
| 04/06/2014 |
3.99
|
81,780 | 4.26 | 4.26 | 3.99 | 0 | 0 | 0 | |
| 03/06/2014 |
4.26
|
46,380 | 4.26 | 4.45 | 4.17 | 0 | 0 | 0 | |
| 02/06/2014 |
4.26
|
125,510 | 4.36 | 4.45 | 4.08 | 1,000 | 0 | 0.0 | |
| 30/05/2014 |
4.36
|
58,430 | 4.63 | 4.63 | 4.36 | 0 | 0 | 0 | |
| 29/05/2014 |
4.63
|
86,310 | 4.72 | 4.72 | 4.54 | 0 | 1,300 | -0.0 | |
| 28/05/2014 |
4.72
|
452,710 | 4.81 | 4.81 | 4.54 | 0 | 256,670 | -1.3 | |
| 27/05/2014 |
4.81
|
146,230 | 4.54 | 4.81 | 4.45 | 0 | 0 | 0 | |
| 26/05/2014 |
4.54
|
127,650 | 4.63 | 4.63 | 4.36 | 1,300 | 0 | 0.0 | |
| 23/05/2014 |
4.63
|
24,480 | 4.54 | 4.63 | 4.54 | 0 | 0 | 0 | |
| 22/05/2014 |
4.54
|
44,840 | 4.81 | 5.08 | 4.54 | 0 | 0 | 0 | |
| 21/05/2014 |
4.81
|
258,110 | 4.54 | 4.81 | 4.54 | 0 | 0 | 0 | |
| 20/05/2014 |
4.54
|
110,500 | 4.36 | 4.54 | 4.26 | 0 | 0 | 0 | |
| 19/05/2014 |
4.36
|
30,660 | 4.26 | 4.54 | 4.17 | 1,050 | 0 | 0.0 | |
| 16/05/2014: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
| 16/05/2014 |
4.26
|
800 | 3.99 | 4.26 | 4.17 | 0 | 0 | 0 | |
| 15/05/2014 |
3.99
|
42,580 | 4.25 | 4.34 | 3.99 | 3,420 | 0 | 0.0 | |
| 14/05/2014 |
4.25
|
79,510 | 4.08 | 4.34 | 3.82 | 5,300 | 0 | 0.0 | |
| 13/05/2014 |
4.08
|
23,850 | 4.34 | 4.34 | 4.08 | 0 | 0 | 0 | |
| 12/05/2014 |
4.34
|
8,550 | 4.60 | 4.60 | 4.34 | 0 | 0 | 0 | |
| 09/05/2014 |
4.60
|
38,800 | 4.51 | 4.69 | 4.25 | 7,100 | 0 | 0.0 | |
| 08/05/2014 |
4.51
|
20,800 | 4.77 | 4.77 | 4.51 | 3,000 | 0 | 0.0 | |
| 07/05/2014 |
4.77
|
4,180 | 4.60 | 4.86 | 4.60 | 0 | 0 | 0 | |
| 06/05/2014 |
4.60
|
93,820 | 4.86 | 4.86 | 4.60 | 4,350 | 0 | 0.0 | |
| 05/05/2014 |
4.86
|
79,910 | 4.95 | 4.95 | 4.69 | 0 | 0 | 0 | |
| 29/04/2014 |
4.95
|
31,370 | 5.03 | 5.03 | 4.77 | 600 | 0 | 0.0 | |
| 28/04/2014 |
5.03
|
20,050 | 5.21 | 5.21 | 4.95 | 800 | 0 | 0.0 | |
| 25/04/2014 |
5.21
|
29,440 | 5.03 | 5.21 | 4.77 | 1,400 | 0 | 0.0 | |
| 24/04/2014 |
5.03
|
32,430 | 5.21 | 5.21 | 4.86 | 0 | 0 | 0 | |
| 23/04/2014 |
5.21
|
19,170 | 5.03 | 5.21 | 4.86 | 0 | 0 | 0 | |
| 22/04/2014 |
5.03
|
164,180 | 5.03 | 5.12 | 4.69 | 5,050 | 0 | 0.0 | |