| 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) |
-2 | -3.70% | 3,525,000 | 513,700 | 28.8 |
48
57.90
52.20
|
|
2 tháng
(2026-01-12) |
1.60 | 3.17% | 8,142,900 | 946,900 | 50.9 |
48
57.90
52.20
|
|
3 tháng
(2025-12-15) |
8.50 | 19.54% | 10,158,800 | 1,284,800 | 66.6 |
43.50
57.90
52.20
|
|
6 tháng
(2025-09-15) |
6.01 | 13.07% | 17,893,400 | 1,529,900 | 79.4 |
40.88
57.90
52.20
|
|
12 tháng
(2025-03-18) |
2.45 | 4.94% | 42,091,800 | -4,485,028 | -222.0 |
40.73
57.90
52.20
|
|
24 tháng
(2024-03-25) |
0.24 | 0.46% | 92,889,700 | -5,893,939 | -300.5 |
40.73
63.05
52.20
|
|
36 tháng
(2023-03-29) |
21.24 | 69.05% | 190,259,200 | 566,363 | 64.7 |
30.76
63.05
52.20
|
|
60 tháng
(2021-04-08) |
9.60 | 22.63% | 309,640,300 | -2,837,029 | -106.1 |
27.07
69.22
52.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/07/2014 |
5.89
|
5,830 | 5.89 | 5.90 | 5.78 | 0 | 0 | 0 | |
| 28/07/2014 |
5.89
|
120 | 5.90 | 5.90 | 5.54 | 0 | 0 | 0 | |
| 25/07/2014 |
5.90
|
8,240 | 5.93 | 5.94 | 5.90 | 0 | 0 | 0 | |
| 24/07/2014 |
5.93
|
3,380 | 5.91 | 5.95 | 5.90 | 0 | 0 | 0 | |
| 23/07/2014 |
5.91
|
10,890 | 5.90 | 5.96 | 5.90 | 1,000 | 0 | 0.0 | |
| 22/07/2014 |
5.90
|
1,050 | 6.01 | 6.01 | 5.81 | 0 | 0 | 0 | |
| 21/07/2014 |
6.01
|
27,410 | 5.81 | 6.03 | 5.78 | 0 | 0 | 0 | |
| 18/07/2014 |
5.81
|
10,130 | 5.44 | 5.81 | 5.54 | 0 | 100 | -0.0 | |
| 17/07/2014 |
5.44
|
2,420 | 5.27 | 5.44 | 5.40 | 0 | 0 | 0 | |
| 16/07/2014 |
5.27
|
13,150 | 5.26 | 5.52 | 5.24 | 0 | 0 | 0 | |
| 15/07/2014 |
5.26
|
1,010 | 5.21 | 5.26 | 5.21 | 0 | 0 | 0 | |
| 14/07/2014 |
5.21
|
3,500 | 5.15 | 5.22 | 5.15 | 0 | 0 | 0 | |
| 11/07/2014 |
5.15
|
4,200 | 5.15 | 5.15 | 5.10 | 0 | 0 | 0 | |
| 10/07/2014 |
5.15
|
3,500 | 5.21 | 5.21 | 5.15 | 0 | 0 | 0 | |
| 09/07/2014 |
5.21
|
1,000 | 5.35 | 5.35 | 5.21 | 0 | 0 | 0 | |
| 08/07/2014 |
5.35
|
1,000 | 5.32 | 5.35 | 5.35 | 0 | 0 | 0 | |
| 07/07/2014 |
5.32
|
410 | 5.21 | 5.32 | 5.22 | 0 | 0 | 0 | |
| 04/07/2014 |
5.21
|
2,520 | 5.46 | 5.46 | 5.15 | 0 | 0 | 0 | |
| 03/07/2014 |
5.46
|
8,330 | 5.34 | 5.46 | 5.07 | 0 | 0 | 0 | |
| 02/07/2014 |
5.34
|
4,700 | 5.07 | 5.34 | 5.05 | 1,330 | 0 | 0.1 | |
| 01/07/2014 |
5.07
|
4,550 | 5.08 | 5.12 | 5.06 | 0 | 0 | 0 | |
| 30/06/2014 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
| 27/06/2014 |
5.08
|
6,500 | 5.06 | 5.08 | 5.05 | 0 | 0 | 0 | |
| 26/06/2014 |
5.06
|
7,900 | 5.13 | 5.15 | 5.02 | 0 | 0 | 0 | |
| 25/06/2014 |
5.13
|
2,010 | 5.12 | 5.13 | 5.12 | 0 | 0 | 0 | |
| 24/06/2014 |
5.12
|
6,550 | 5.15 | 5.15 | 4.96 | 54,420 | 0 | 2.2 | |
| 23/06/2014 |
5.15
|
4,910 | 5.19 | 5.19 | 5.03 | 2,000 | 0 | 0.1 | |
| 20/06/2014 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 19/06/2014 |
5.19
|
6,710 | 5.19 | 5.19 | 5.07 | 0 | 0 | 0 | |
| 18/06/2014 |
5.19
|
8,290 | 5.08 | 5.19 | 5.08 | 0 | 0 | 0 | |
| 17/06/2014 |
5.08
|
7,000 | 5.15 | 5.15 | 5.07 | 0 | 0 | 0 | |
| 16/06/2014 |
5.15
|
4,510 | 5.21 | 5.21 | 5.15 | 0 | 0 | 0 | |
| 13/06/2014 |
5.21
|
2,020 | 5.19 | 5.21 | 5.15 | 0 | 0 | 0 | |
| 12/06/2014 |
5.19
|
14,900 | 5.02 | 5.19 | 5.01 | 0 | 0 | 0 | |
| 11/06/2014 |
5.02
|
11,660 | 5.13 | 5.15 | 5.02 | 0 | 0 | 0 | |
| 10/06/2014 |
5.13
|
7,710 | 5.03 | 5.15 | 5.06 | 0 | 0 | 0 | |
| 09/06/2014 |
5.03
|
15,540 | 5.02 | 5.03 | 4.96 | 0 | 0 | 0 | |
| 06/06/2014 |
5.02
|
13,100 | 4.96 | 5.02 | 4.96 | 61,030 | 0 | 2.4 | |
| 05/06/2014 |
4.96
|
12,080 | 5.02 | 5.02 | 4.90 | 0 | 0 | 0 | |
| 04/06/2014 |
5.02
|
170 | 5.02 | 5.02 | 4.90 | 0 | 0 | 0 | |
| 03/06/2014 |
5.02
|
29,400 | 4.97 | 5.15 | 4.93 | 0 | 0 | 0 | |
| 02/06/2014 |
4.97
|
6,210 | 4.93 | 4.97 | 4.87 | 0 | 0 | 0 | |
| 30/05/2014 |
4.93
|
27,110 | 4.83 | 4.93 | 4.83 | 0 | 0 | 0 | |
| 29/05/2014 |
4.83
|
5,050 | 4.95 | 4.95 | 4.83 | 0 | 0 | 0 | |
| 28/05/2014 |
4.95
|
8,850 | 4.90 | 4.95 | 4.88 | 0 | 0 | 0 | |
| 27/05/2014 |
4.90
|
7,020 | 4.97 | 5.11 | 4.88 | 0 | 0 | 0 | |
| 26/05/2014 |
4.97
|
15,010 | 4.83 | 5.02 | 4.97 | 0 | 0 | 0 | |
| 23/05/2014 |
4.83
|
6,440 | 5.07 | 5.07 | 4.83 | 0 | 0 | 0 | |
| 22/05/2014 |
5.07
|
1,520 | 4.96 | 5.21 | 4.96 | 0 | 0 | 0 | |
| 21/05/2014 |
4.96
|
7,830 | 4.83 | 4.96 | 4.86 | 0 | 0 | 0 | |
| 20/05/2014 |
4.83
|
2,480 | 4.90 | 4.90 | 4.83 | 0 | 0 | 0 | |
| 19/05/2014 |
4.90
|
9,920 | 4.90 | 4.91 | 4.88 | 0 | 0 | 0 | |
| 16/05/2014 |
4.90
|
2,210 | 4.73 | 4.95 | 4.90 | 0 | 0 | 0 | |
| 15/05/2014 |
4.73
|
7,770 | 4.92 | 4.95 | 4.73 | 0 | 0 | 0 | |
| 14/05/2014 |
4.92
|
8,150 | 4.65 | 4.92 | 4.62 | 0 | 0 | 0 | |
| 13/05/2014 |
4.65
|
16,140 | 4.59 | 4.71 | 4.57 | 0 | 0 | 0 | |
| 12/05/2014 |
4.59
|
4,280 | 4.91 | 5.17 | 4.59 | 0 | 20 | -0.0 | |
| 09/05/2014 |
4.91
|
1,890 | 4.95 | 5.21 | 4.83 | 0 | 0 | 0 | |
| 08/05/2014 |
4.95
|
16,940 | 5.31 | 5.31 | 4.95 | 0 | 0 | 0 | |
| 07/05/2014 |
5.31
|
4,110 | 5.21 | 5.31 | 5.21 | 0 | 0 | 0 | |
| 06/05/2014 |
5.21
|
3,560 | 5.45 | 5.45 | 5.11 | 0 | 0 | 0 | |
| 05/05/2014 |
5.45
|
470 | 5.32 | 5.67 | 5.27 | 0 | 0 | 0 | |
| 29/04/2014 |
5.32
|
700 | 5.32 | 5.32 | 5.31 | 0 | 0 | 0 | |
| 28/04/2014 |
5.32
|
15,320 | 5.32 | 5.35 | 5.30 | 0 | 0 | 0 | |
| 25/04/2014 |
5.32
|
3,960 | 5.27 | 5.32 | 5.24 | 0 | 0 | 0 | |
| 24/04/2014 |
5.27
|
1,140 | 5.20 | 5.31 | 5.21 | 0 | 0 | 0 | |
| 23/04/2014 |
5.20
|
7,000 | 5.36 | 5.36 | 5.20 | 0 | 0 | 0 | |
| 22/04/2014 |
5.36
|
4,590 | 5.21 | 5.36 | 5.21 | 0 | 0 | 0 | |
| 21/04/2014 |
5.21
|
6,440 | 5.29 | 5.29 | 5.10 | 1,000 | 0 | 0.0 | |
| 18/04/2014 |
5.29
|
6,670 | 5.34 | 5.34 | 5.15 | 0 | 0 | 0 | |
| 17/04/2014 |
5.34
|
7,730 | 5.22 | 5.44 | 5.22 | 5,000 | 0 | 0.2 | |
| 16/04/2014 |
5.22
|
32,530 | 5.24 | 5.29 | 5.07 | 4,700 | 0 | 0.2 | |
| 15/04/2014 |
5.24
|
12,860 | 5.34 | 5.34 | 5.15 | 0 | 0 | 0 | |
| 14/04/2014: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
| 14/04/2014 |
5.34
|
25,410 | 5.16 | 5.44 | 5.11 | 4,000 | 0 | 0.2 | |
| 11/04/2014 |
5.16
|
20,670 | 5.20 | 5.20 | 5.11 | 3,200 | 0 | 0.1 | |
| 10/04/2014 |
5.20
|
18,390 | 5.20 | 5.20 | 5.12 | 0 | 0 | 0 | |
| 08/04/2014 |
5.20
|
14,400 | 5.21 | 5.22 | 5.15 | 1,000 | 0 | 0.0 | |
| 07/04/2014 |
5.21
|
16,610 | 5.27 | 5.29 | 5.09 | 0 | 0 | 0 | |
| 04/04/2014 |
5.27
|
2,660 | 5.33 | 5.37 | 5.27 | 0 | 0 | 0 | |
| 03/04/2014 |
5.33
|
107,690 | 5.43 | 5.43 | 5.07 | 0 | 0 | 0 | |
| 02/04/2014 |
5.43
|
2,020 | 5.43 | 5.43 | 5.27 | 0 | 0 | 0 | |
| 01/04/2014 |
5.43
|
6,150 | 5.34 | 5.55 | 5.29 | 0 | 0 | 0 | |
| 31/03/2014 |
5.34
|
12,780 | 5.49 | 5.49 | 5.34 | 0 | 0 | 0 | |
| 28/03/2014 |
5.49
|
15,880 | 5.51 | 5.51 | 5.36 | 0 | 0 | 0 | |
| 27/03/2014 |
5.51
|
5,300 | 5.44 | 5.51 | 5.44 | 840 | 0 | 0.0 | |
| 26/03/2014 |
5.44
|
24,020 | 5.46 | 5.67 | 5.38 | 0 | 0 | 0 | |
| 25/03/2014 |
5.46
|
47,600 | 5.44 | 5.68 | 5.46 | 0 | 0 | 0 | |
| 24/03/2014 |
5.44
|
11,120 | 5.56 | 5.62 | 5.44 | 0 | 0 | 0 | |
| 21/03/2014 |
5.56
|
10,730 | 5.47 | 5.56 | 5.33 | 900 | 0 | 0.0 | |
| 20/03/2014 |
5.47
|
10,050 | 5.44 | 5.62 | 5.27 | 3,100 | 0 | 0.1 | |
| 19/03/2014 |
5.44
|
5,460 | 5.65 | 5.65 | 5.44 | 1,850 | 0 | 0.1 | |
| 18/03/2014 |
5.65
|
5,650 | 5.68 | 5.68 | 5.50 | 1,000 | 0 | 0.0 | |
| 17/03/2014 |
5.68
|
1,470 | 5.68 | 5.68 | 5.51 | 0 | 0 | 0 | |
| 14/03/2014 |
5.68
|
3,550 | 5.56 | 5.68 | 5.61 | 0 | 0 | 0 | |
| 13/03/2014 |
5.56
|
7,970 | 5.54 | 5.56 | 5.21 | 2,300 | 0 | 0.1 | |
| 12/03/2014 |
5.54
|
9,470 | 5.50 | 5.56 | 5.44 | 0 | 0 | 0 | |
| 11/03/2014 |
5.50
|
10,650 | 5.44 | 5.56 | 5.34 | 0 | 0 | 0 | |
| 10/03/2014 |
5.44
|
32,660 | 5.31 | 5.66 | 5.33 | 0 | 0 | 0 | |
| 07/03/2014 |
5.31
|
19,170 | 5.14 | 5.31 | 5.11 | 0 | 700 | -0.0 | |
| 06/03/2014 |
5.14
|
32,350 | 5.24 | 5.24 | 5.03 | 0 | 0 | 0 | |