| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-4.10 | -27.52% | 107,199,400 | 468,015 | 0 |
10.80
14.90
11.10
|
|
2 tháng
(2026-05-29) |
-4.44 | -29.13% | 221,971,700 | -3,722 | 0 |
10.80
15.81
11.10
|
|
3 tháng
(2026-04-29) |
-6.15 | -36.29% | 436,765,500 | 1,803,186 | 0 |
10.80
17.05
11.10
|
|
6 tháng
(2026-01-29) |
-7.58 | -41.24% | 1,096,874,700 | -2,938,314 | -42.4 |
10.80
19.05
11.10
|
|
12 tháng
(2025-08-04) |
-10.61 | -49.55% | 3,465,029,900 | -16,152,314 | -393.0 |
10.80
30.38
11.10
|
|
24 tháng
(2024-08-07) |
-2.08 | -16.15% | 5,662,697,758 | -8,806,419 | -230.6 |
9.34
30.38
11.10
|
|
36 tháng
(2023-08-14) |
-7.60 | -41.30% | 8,206,029,579 | -8,544,779 | -216.2 |
9.34
30.38
11.10
|
|
60 tháng
(2021-08-23) |
5.31 | 96.73% | 11,567,006,885 | -38,966,843 | -2,379.3 |
5.23
59.74
11.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/12/2014 |
4.50
|
633,400 | 4.65 | 4.65 | 4.50 | 0 | 0 | 0 | |
| 11/12/2014 |
4.65
|
704,900 | 4.73 | 4.73 | 4.61 | 0 | 0 | 0 | |
| 10/12/2014 |
4.73
|
645,610 | 4.65 | 4.73 | 4.50 | 0 | 0 | 0 | |
| 09/12/2014 |
4.65
|
842,030 | 4.76 | 4.76 | 4.39 | 0 | 0 | 0 | |
| 08/12/2014 |
4.76
|
650,700 | 4.76 | 4.76 | 4.65 | 0 | 0 | 0 | |
| 05/12/2014 |
4.76
|
667,300 | 4.73 | 4.80 | 4.69 | 0 | 0 | 0 | |
| 04/12/2014 |
4.73
|
586,800 | 4.80 | 4.80 | 4.73 | 0 | 0 | 0 | |
| 03/12/2014 |
4.80
|
578,200 | 4.76 | 4.80 | 4.73 | 0 | 0 | 0 | |
| 02/12/2014 |
4.76
|
620,700 | 4.73 | 4.84 | 4.69 | 0 | 0 | 0 | |
| 01/12/2014 |
4.73
|
544,100 | 4.76 | 4.95 | 4.73 | 0 | 0 | 0 | |
| 28/11/2014 |
4.76
|
758,200 | 4.65 | 4.88 | 4.65 | 0 | 5,200 | -0.1 | |
| 27/11/2014 |
4.65
|
654,900 | 4.61 | 4.69 | 4.50 | 200 | 0 | 0.0 | |
| 26/11/2014 |
4.61
|
815,400 | 4.88 | 4.88 | 4.50 | 0 | 0 | 0 | |
| 25/11/2014 |
4.88
|
401,400 | 4.88 | 4.99 | 4.84 | 200 | 5,000 | -0.1 | |
| 24/11/2014 |
4.88
|
388,000 | 5.21 | 5.21 | 4.88 | 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 |
5.21
|
1,574,400 | 4.84 | 5.29 | 5.18 | 0 | 10,000 | -0.1 | |
| 20/11/2014 |
4.84
|
1,315,013 | 4.75 | 4.93 | 4.75 | 0 | 0 | 0 | |
| 19/11/2014 |
4.75
|
4,022,600 | 5.22 | 5.22 | 4.72 | 10,000 | 0 | 0.2 | |
| 18/11/2014 |
5.22
|
2,361,540 | 5.19 | 5.37 | 5.19 | 2,000 | 1,200 | 0.0 | |
| 17/11/2014 |
5.19
|
1,343,903 | 5.08 | 5.34 | 5.10 | 8,000 | 0 | 0.1 | |
| 14/11/2014 |
5.08
|
1,872,510 | 5.02 | 5.16 | 4.99 | 0 | 0 | 0 | |
| 13/11/2014 |
5.02
|
615,420 | 5.02 | 5.02 | 4.96 | 0 | 0 | 0 | |
| 12/11/2014 |
5.02
|
1,040,350 | 5.02 | 5.08 | 4.99 | 0 | 0 | 0 | |
| 11/11/2014 |
5.02
|
879,740 | 5.10 | 5.13 | 5.02 | 0 | 0 | 0 | |
| 10/11/2014 |
5.10
|
1,300,900 | 4.93 | 5.16 | 4.96 | 0 | 0 | 0 | |
| 07/11/2014 |
4.93
|
713,500 | 4.87 | 4.96 | 4.87 | 0 | 0 | 0 | |
| 06/11/2014 |
4.87
|
644,140 | 4.99 | 5.02 | 4.87 | 0 | 0 | 0 | |
| 05/11/2014 |
4.99
|
806,800 | 5.05 | 5.08 | 4.90 | 0 | 0 | 0 | |
| 04/11/2014 |
5.05
|
555,815 | 5.13 | 5.16 | 5.05 | 0 | 2,400 | -0.0 | |
| 03/11/2014 |
5.13
|
1,342,200 | 5.02 | 5.22 | 5.05 | 0 | 0 | 0 | |
| 31/10/2014 |
5.02
|
676,620 | 4.96 | 5.05 | 4.93 | 0 | 0 | 0 | |
| 30/10/2014 |
4.96
|
633,930 | 4.93 | 5.13 | 4.90 | 0 | 0 | 0 | |
| 29/10/2014 |
4.93
|
821,900 | 4.78 | 5.05 | 4.75 | 2,400 | 0 | 0.0 | |
| 28/10/2014 |
4.78
|
213,800 | 4.78 | 4.81 | 4.66 | 0 | 0 | 0 | |
| 27/10/2014 |
4.78
|
303,500 | 4.81 | 4.90 | 4.72 | 0 | 0 | 0 | |
| 24/10/2014 |
4.81
|
232,410 | 4.78 | 4.93 | 4.72 | 0 | 0 | 0 | |
| 23/10/2014 |
4.78
|
487,603 | 4.69 | 5.02 | 4.63 | 0 | 0 | 0 | |
| 22/10/2014 |
4.69
|
250,410 | 4.66 | 4.69 | 4.60 | 0 | 0 | 0 | |
| 21/10/2014 |
4.66
|
122,700 | 4.69 | 4.69 | 4.57 | 0 | 0 | 0 | |
| 20/10/2014 |
4.69
|
349,900 | 4.72 | 4.81 | 4.57 | 1,200 | 200 | 0.0 | |
| 17/10/2014 |
4.72
|
500,900 | 4.54 | 4.72 | 4.54 | 0 | 4,000 | -0.1 | |
| 16/10/2014 |
4.54
|
614,740 | 4.60 | 4.66 | 4.43 | 0 | 4,000 | -0.1 | |
| 15/10/2014 |
4.60
|
634,900 | 4.69 | 4.72 | 4.25 | 100 | 0 | 0.0 | |
| 14/10/2014 |
4.69
|
473,790 | 4.60 | 4.81 | 4.57 | 0 | 0 | 0 | |
| 13/10/2014 |
4.60
|
603,690 | 4.66 | 4.66 | 4.54 | 4,100 | 0 | 0.1 | |
| 10/10/2014 |
4.66
|
1,184,660 | 4.93 | 4.96 | 4.66 | 200 | 0 | 0.0 | |
| 09/10/2014 |
4.93
|
776,090 | 5.05 | 5.16 | 4.90 | 0 | 4,000 | -0.1 | |
| 08/10/2014 |
5.05
|
963,660 | 5.43 | 5.55 | 5.05 | 0 | 4,000 | -0.1 | |
| 07/10/2014 |
5.43
|
1,044,220 | 5.37 | 5.61 | 5.22 | 0 | 1,000 | -0.0 | |
| 06/10/2014 |
5.37
|
801,205 | 5.84 | 5.90 | 5.37 | 0 | 0 | 0 | |
| 03/10/2014 |
5.84
|
770,850 | 5.84 | 6.17 | 5.72 | 100 | 0 | 0.0 | |
| 02/10/2014 |
5.84
|
1,980,565 | 5.34 | 5.87 | 5.37 | 7,000 | 0 | 0.1 | |
| 01/10/2014 |
5.34
|
1,125,625 | 4.87 | 5.34 | 5.34 | 2,000 | 0 | 0.0 | |
| 30/09/2014 |
4.87
|
425,690 | 4.43 | 4.87 | 4.87 | 0 | 0 | 0 | |
| 29/09/2014 |
4.43
|
2,604,800 | 4.43 | 4.43 | 4.31 | 0 | 0 | 0 | |
| 30/11/-0001 |
3.78
|
2,135,996 | 3.45 | 3.87 | 3.45 | 0 | 0 | 0 | |