| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
-0.20 | -0.50% | 40,200 | 0 | 0 |
30.20
40.30
40.10
|
|
2 tháng
(2026-03-02) |
5.90 | 17.25% | 59,200 | 0 | 0 |
30.20
49.60
40.10
|
|
3 tháng
(2026-02-02) |
1.50 | 3.89% | 232,600 | 0 | 0 |
30.20
49.60
40.10
|
|
6 tháng
(2025-11-03) |
15.50 | 63.01% | 293,900 | 0 | 0 |
24.60
49.60
40.10
|
|
12 tháng
(2025-05-06) |
9.20 | 29.76% | 308,500 | 0 | 0 |
24.50
49.60
40.10
|
|
24 tháng
(2024-05-13) |
22.81 | 131.96% | 371,263 | 0 | 0 |
17.29
49.60
40.10
|
|
36 tháng
(2023-05-17) |
22.37 | 126.21% | 726,602 | -216,000 | -4.5 |
15.48
49.60
40.10
|
|
60 tháng
(2021-05-27) |
23.78 | 145.70% | 2,639,322 | -216,000 | -4.5 |
11.42
49.60
40.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2014 |
5.51
|
3,200 | 5.49 | 5.54 | 5.51 | 0 | 0 | 0 | |
| 17/09/2014 |
5.49
|
2,000 | 5.64 | 5.64 | 5.49 | 2,000 | 0 | 0.1 | |
| 16/09/2014 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 15/09/2014 |
5.64
|
1,200 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 12/09/2014 |
5.64
|
6,150 | 5.45 | 5.93 | 5.64 | 700 | 0 | 0.0 | |
| 11/09/2014 |
5.45
|
100 | 5.35 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 10/09/2014 |
5.35
|
3,700 | 5.35 | 5.35 | 5.33 | 3,500 | 0 | 0.1 | |
| 09/09/2014 |
5.35
|
9,600 | 5.54 | 5.54 | 5.35 | 6,000 | 0 | 0.0 | |
| 08/09/2014 |
5.54
|
8,000 | 5.45 | 5.54 | 5.45 | 6,000 | 0 | 0.0 | |
| 05/09/2014 |
5.45
|
4,150 | 5.47 | 5.47 | 5.45 | 4,100 | 0 | 0.1 | |
| 04/09/2014 |
5.47
|
4,500 | 5.47 | 5.47 | 5.45 | 3,200 | 0 | 0.1 | |
| 03/09/2014 |
5.47
|
5,600 | 5.47 | 5.47 | 5.45 | 2,600 | 0 | 0.0 | |
| 29/08/2014 |
5.47
|
6,000 | 5.54 | 5.54 | 5.47 | 5,000 | 0 | 0.1 | |
| 28/08/2014 |
5.54
|
1,600 | 5.49 | 5.54 | 5.45 | 100 | 0 | 0.0 | |
| 27/08/2014 |
5.49
|
2,100 | 5.58 | 5.58 | 5.45 | 0 | 0 | 0 | |
| 26/08/2014 |
5.58
|
3,900 | 5.98 | 5.98 | 5.54 | 0 | 0 | 0 | |
| 25/08/2014 |
5.98
|
1,800 | 5.45 | 5.98 | 5.45 | 1,000 | 0 | 0.0 | |
| 22/08/2014 |
5.45
|
7,050 | 5.47 | 5.47 | 5.45 | 2,700 | 0 | 0.1 | |
| 21/08/2014 |
5.47
|
3,900 | 5.51 | 5.51 | 5.47 | 2,700 | 0 | 0.1 | |
| 20/08/2014 |
5.51
|
1,000 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 19/08/2014 |
5.51
|
6,000 | 5.52 | 5.52 | 5.51 | 6,000 | 0 | 0.2 | |
| 18/08/2014 |
5.52
|
4,500 | 5.72 | 5.72 | 5.52 | 2,800 | 0 | 0.1 | |
| 15/08/2014 |
5.72
|
5,500 | 5.74 | 5.74 | 5.52 | 2,000 | 0 | 0.1 | |
| 14/08/2014 |
5.74
|
2,100 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 13/08/2014 |
5.74
|
14,100 | 5.37 | 5.74 | 5.35 | 0 | 0 | 0 | |
| 12/08/2014 |
5.37
|
7,400 | 5.43 | 5.43 | 5.37 | 4,000 | 0 | 0.1 | |
| 11/08/2014 |
5.43
|
2,100 | 5.39 | 5.43 | 5.35 | 2,000 | 0 | 0.1 | |
| 08/08/2014: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 08/08/2014 |
5.39
|
14,000 | 5.39 | 5.45 | 5.37 | 4,000 | 0 | 0.1 | |
| 07/08/2014 |
5.39
|
13,900 | 5.41 | 5.41 | 5.22 | 4,000 | 0 | 0.1 | |
| 06/08/2014 |
5.41
|
12,350 | 5.32 | 5.41 | 5.37 | 0 | 0 | 0 | |
| 05/08/2014 |
5.32
|
17,600 | 4.94 | 5.32 | 5.04 | 0 | 0 | 0 | |
| 04/08/2014 |
4.94
|
22,500 | 4.74 | 4.94 | 4.74 | 0 | 0 | 0 | |
| 01/08/2014 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 31/07/2014 |
4.74
|
16,300 | 4.63 | 4.74 | 4.63 | 0 | 0 | 0 | |
| 30/07/2014 |
4.63
|
5,100 | 4.57 | 5.00 | 4.57 | 0 | 0 | 0 | |
| 29/07/2014 |
4.57
|
8,400 | 4.53 | 4.57 | 4.53 | 0 | 0 | 0 | |
| 28/07/2014 |
4.53
|
5,100 | 4.48 | 4.53 | 4.50 | 0 | 0 | 0 | |
| 25/07/2014 |
4.48
|
6,600 | 4.51 | 4.51 | 4.44 | 1,000 | 0 | 0.0 | |
| 24/07/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
| 23/07/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
| 22/07/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
| 21/07/2014 |
4.51
|
17,700 | 4.50 | 4.53 | 4.48 | 0 | 15,000 | -0.4 | |
| 18/07/2014 |
4.50
|
300 | 4.48 | 4.50 | 4.50 | 0 | 0 | 0 | |
| 17/07/2014 |
4.48
|
4,300 | 4.44 | 4.48 | 4.48 | 0 | 0 | 0 | |
| 16/07/2014 |
4.44
|
1,000 | 4.44 | 4.44 | 4.44 | 1,000 | 0 | 0.0 | |
| 15/07/2014 |
4.44
|
1,000 | 4.44 | 4.44 | 4.44 | 1,000 | 0 | 0.0 | |
| 14/07/2014 |
4.44
|
1,000 | 4.48 | 4.48 | 4.44 | 1,000 | 0 | 0.0 | |
| 11/07/2014 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
| 10/07/2014 |
4.48
|
1,000 | 4.44 | 4.48 | 4.48 | 0 | 0 | 0 | |
| 09/07/2014 |
4.44
|
1,000 | 4.44 | 4.44 | 4.44 | 1,000 | 0 | 0.0 | |
| 08/07/2014 |
4.44
|
1,400 | 4.48 | 4.48 | 4.44 | 0 | 0 | 0 | |
| 07/07/2014 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
| 04/07/2014 |
4.48
|
2,000 | 4.40 | 4.48 | 4.48 | 0 | 0 | 0 | |
| 03/07/2014 |
4.40
|
2,000 | 4.38 | 4.48 | 4.40 | 0 | 0 | 0 | |
| 02/07/2014 |
4.38
|
1,600 | 4.38 | 4.38 | 4.38 | 400 | 0 | 0.0 | |
| 01/07/2014 |
4.38
|
400 | 4.51 | 4.51 | 4.38 | 0 | 0 | 0 | |
| 30/06/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
| 27/06/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
| 26/06/2014 |
4.51
|
1,300 | 4.38 | 4.51 | 4.51 | 0 | 0 | 0 | |
| 25/06/2014 |
4.38
|
1,750 | 4.31 | 4.48 | 4.35 | 0 | 0 | 0 | |
| 24/06/2014 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
| 23/06/2014 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
| 20/06/2014 |
4.31
|
1,500 | 4.20 | 4.31 | 4.31 | 0 | 0 | 0 | |
| 19/06/2014 |
4.20
|
1,000 | 4.55 | 4.55 | 4.20 | 0 | 0 | 0 | |
| 18/06/2014 |
4.55
|
300 | 4.29 | 4.55 | 4.55 | 0 | 0 | 0 | |
| 17/06/2014 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
| 16/06/2014 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
| 13/06/2014 |
4.29
|
1,100 | 4.66 | 4.66 | 4.29 | 0 | 0 | 0 | |
| 12/06/2014 |
4.66
|
600 | 4.57 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 11/06/2014 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
| 10/06/2014 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
| 09/06/2014 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
| 06/06/2014 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
| 05/06/2014 |
4.57
|
1,000 | 4.76 | 4.76 | 4.57 | 0 | 0 | 0 | |
| 04/06/2014 |
4.76
|
500 | 4.66 | 4.76 | 4.76 | 0 | 0 | 0 | |
| 03/06/2014 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 02/06/2014 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 30/05/2014 |
4.66
|
300 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 29/05/2014 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 28/05/2014 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 27/05/2014 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 26/05/2014: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 26/05/2014 |
4.66
|
1,400 | 4.63 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 23/05/2014 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
| 22/05/2014 |
4.63
|
500 | 4.21 | 4.63 | 4.63 | 0 | 0 | 0 | |
| 21/05/2014 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 20/05/2014 |
4.21
|
200 | 4.21 | 4.21 | 4.21 | 0 | 200 | -0.0 | |
| 19/05/2014 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 16/05/2014 |
4.21
|
2,700 | 4.21 | 4.21 | 4.21 | 0 | 2,700 | -0.1 | |
| 15/05/2014 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 14/05/2014 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 13/05/2014 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 12/05/2014 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 09/05/2014 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 08/05/2014 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 07/05/2014 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 06/05/2014 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 05/05/2014 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 29/04/2014 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 28/04/2014 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 25/04/2014 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |