| 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) |
5.80 | 12.98% | 3,094,500 | 533,100 | 26.5 |
44.70
52.20
50.60
|
|
2 tháng
(2025-11-28) |
6.08 | 13.70% | 5,172,200 | 609,400 | 29.7 |
43.35
52.20
50.60
|
|
3 tháng
(2025-10-29) |
4.95 | 10.86% | 7,059,700 | 658,400 | 32.3 |
43.35
52.20
50.60
|
|
6 tháng
(2025-07-31) |
1.98 | 4.09% | 17,228,500 | 677,400 | 33.6 |
40.88
52.20
50.60
|
|
12 tháng
(2025-02-03) |
-2.45 | -4.62% | 40,184,700 | -6,003,565 | -308.6 |
40.73
53.96
50.60
|
|
24 tháng
(2024-02-07) |
4.84 | 10.59% | 99,900,600 | -5,012,183 | -238.5 |
40.73
63.05
50.60
|
|
36 tháng
(2023-02-13) |
17.82 | 54.52% | 188,953,700 | 171,305 | 38.3 |
29.99
63.05
50.60
|
|
60 tháng
(2021-02-22) |
15.22 | 43.14% | 309,699,900 | -3,631,229 | -153.8 |
27.07
69.22
50.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 05/03/2014 |
5.24
|
15,480 | 5.30 | 5.33 | 5.22 | 0 | 0 | 0 | |
| 04/03/2014 |
5.30
|
1,100 | 5.30 | 5.37 | 5.18 | 0 | 0 | 0 | |
| 03/03/2014 |
5.30
|
24,760 | 5.17 | 5.33 | 5.09 | 0 | 0 | 0 | |
| 28/02/2014 |
5.17
|
6,880 | 5.37 | 5.37 | 5.10 | 500 | 0 | 0.0 | |
| 27/02/2014 |
5.37
|
9,970 | 5.37 | 5.44 | 5.33 | 20 | 0 | 0.0 | |
| 26/02/2014 |
5.37
|
9,470 | 5.55 | 5.55 | 5.37 | 0 | 0 | 0 | |
| 25/02/2014 |
5.55
|
24,630 | 5.29 | 5.56 | 5.22 | 200 | 0 | 0.0 | |
| 24/02/2014 |
5.29
|
19,980 | 5.12 | 5.37 | 5.14 | 500 | 0 | 0.0 | |
| 21/02/2014 |
5.12
|
7,510 | 5.18 | 5.44 | 4.98 | 0 | 0 | 0 | |
| 20/02/2014 |
5.18
|
36,280 | 5.56 | 5.67 | 5.18 | 0 | 0 | 0 | |
| 19/02/2014 |
5.56
|
5,780 | 5.56 | 5.86 | 5.44 | 0 | 0 | 0 | |
| 18/02/2014 |
5.56
|
22,070 | 5.65 | 5.92 | 5.56 | 0 | 0 | 0 | |
| 17/02/2014 |
5.65
|
23,910 | 5.31 | 5.68 | 5.38 | 0 | 0 | 0 | |
| 14/02/2014 |
5.31
|
14,000 | 5.09 | 5.33 | 5.21 | 0 | 0 | 0 | |
| 13/02/2014 |
5.09
|
4,710 | 5.09 | 5.09 | 4.91 | 0 | 0 | 0 | |
| 12/02/2014 |
5.09
|
29,910 | 4.95 | 5.09 | 4.88 | 0 | 0 | 0 | |
| 11/02/2014 |
4.95
|
10,630 | 5.01 | 5.02 | 4.80 | 0 | 0 | 0 | |
| 10/02/2014 |
5.01
|
41,590 | 4.69 | 5.01 | 4.63 | 0 | 60 | -0.0 | |
| 07/02/2014 |
4.69
|
12,010 | 4.73 | 4.73 | 4.69 | 0 | 0 | 0 | |
| 06/02/2014 |
4.73
|
24,970 | 4.67 | 4.86 | 4.58 | 0 | 0 | 0 | |
| 27/01/2014 |
4.67
|
28,460 | 4.80 | 4.85 | 4.51 | 60 | 9,370 | -0.4 | |
| 24/01/2014 |
4.80
|
26,350 | 4.91 | 4.91 | 4.76 | 0 | 5,120 | -0.2 | |
| 23/01/2014 |
4.91
|
1,670 | 4.95 | 4.95 | 4.85 | 0 | 200 | -0.0 | |
| 22/01/2014 |
4.95
|
23,540 | 4.97 | 4.99 | 4.85 | 0 | 4,030 | -0.2 | |
| 21/01/2014 |
4.97
|
10,110 | 4.97 | 5.20 | 4.97 | 0 | 0 | 0 | |
| 20/01/2014 |
4.97
|
13,000 | 4.97 | 4.99 | 4.97 | 0 | 0 | 0 | |
| 17/01/2014 |
4.97
|
6,880 | 4.73 | 4.97 | 4.64 | 200 | 0 | 0.0 | |
| 16/01/2014 |
4.73
|
3,620 | 4.97 | 5.03 | 4.73 | 0 | 0 | 0 | |