| 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) |
-0.15 | -0.53% | 201,400 | 0 | 0 |
28.15
28.65
28.20
|
|
2 tháng
(2026-01-12) |
-0.50 | -1.74% | 496,800 | -500 | -0.0 |
28.05
30.20
28.20
|
|
3 tháng
(2025-12-15) |
0.40 | 1.43% | 563,800 | -500 | -0.0 |
27.90
30.20
28.20
|
|
6 tháng
(2025-09-15) |
-0.70 | -2.41% | 1,142,900 | -500 | -0.0 |
27.90
30.20
28.20
|
|
12 tháng
(2025-03-18) |
-0.26 | -0.92% | 3,743,200 | -4,500 | -0.1 |
27.71
31
28.20
|
|
24 tháng
(2024-03-25) |
-0.66 | -2.28% | 7,764,700 | -4,800 | -0.1 |
27.71
32.85
28.20
|
|
36 tháng
(2023-03-29) |
7.97 | 39.22% | 12,584,700 | -50,000 | -1.3 |
19.67
32.85
28.20
|
|
60 tháng
(2021-04-08) |
17.04 | 151.29% | 25,898,100 | 123,972 | -1.3 |
10.77
32.85
28.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/07/2014 |
3.88
|
81,950 | 3.88 | 3.92 | 3.84 | 0 | 0 | 0 | |
| 28/07/2014 |
3.88
|
66,440 | 3.92 | 3.92 | 3.84 | 0 | 0 | 0 | |
| 25/07/2014 |
3.92
|
70,210 | 3.96 | 3.96 | 3.88 | 0 | 8,000 | -0.1 | |
| 24/07/2014 |
3.96
|
31,910 | 3.96 | 3.96 | 3.92 | 0 | 0 | 0 | |
| 23/07/2014 |
3.96
|
39,520 | 3.92 | 3.96 | 3.92 | 0 | 0 | 0 | |
| 22/07/2014 |
3.92
|
90,520 | 3.96 | 3.96 | 3.92 | 0 | 0 | 0 | |
| 21/07/2014 |
3.96
|
128,120 | 4.00 | 4.08 | 3.92 | 0 | 0 | 0 | |
| 18/07/2014 |
4.00
|
95,420 | 3.92 | 4.00 | 3.92 | 0 | 0 | 0 | |
| 17/07/2014 |
3.92
|
98,500 | 3.96 | 4.00 | 3.92 | 0 | 0 | 0 | |
| 16/07/2014 |
3.96
|
190,640 | 3.92 | 4.00 | 3.92 | 0 | 0 | 0 | |
| 15/07/2014 |
3.92
|
43,430 | 3.92 | 3.96 | 3.92 | 0 | 0 | 0 | |
| 14/07/2014 |
3.92
|
36,080 | 4.00 | 4.00 | 3.92 | 0 | 0 | 0 | |
| 11/07/2014 |
4.00
|
85,350 | 3.88 | 4.00 | 3.88 | 8,000 | 0 | 0.1 | |
| 10/07/2014 |
3.88
|
130,440 | 4.00 | 4.00 | 3.84 | 0 | 0 | 0 | |
| 09/07/2014 |
4.00
|
371,120 | 3.96 | 4.00 | 3.92 | 0 | 0 | 0 | |
| 08/07/2014 |
3.96
|
198,250 | 4.04 | 4.04 | 3.96 | 0 | 0 | 0 | |
| 07/07/2014 |
4.04
|
291,230 | 3.88 | 4.11 | 3.92 | 0 | 0 | 0 | |
| 04/07/2014 |
3.88
|
350,630 | 3.92 | 3.96 | 3.84 | 0 | 0 | 0 | |
| 03/07/2014 |
3.92
|
41,630 | 3.92 | 3.92 | 3.88 | 0 | 0 | 0 | |
| 02/07/2014 |
3.92
|
103,850 | 3.88 | 3.92 | 3.88 | 0 | 0 | 0 | |
| 01/07/2014 |
3.88
|
125,360 | 3.92 | 3.92 | 3.88 | 0 | 0 | 0 | |
| 30/06/2014 |
3.92
|
74,160 | 3.92 | 3.96 | 3.92 | 0 | 0 | 0 | |
| 27/06/2014 |
3.92
|
33,260 | 3.92 | 3.92 | 3.88 | 0 | 0 | 0 | |
| 26/06/2014 |
3.92
|
11,910 | 3.92 | 3.92 | 3.88 | 0 | 0 | 0 | |
| 25/06/2014 |
3.92
|
3,400 | 3.92 | 3.92 | 3.84 | 0 | 0 | 0 | |
| 24/06/2014 |
3.92
|
1,560 | 3.88 | 3.92 | 3.84 | 0 | 0 | 0 | |
| 23/06/2014 |
3.88
|
28,800 | 3.88 | 3.92 | 3.84 | 0 | 0 | 0 | |
| 20/06/2014 |
3.88
|
15,250 | 3.88 | 3.92 | 3.84 | 0 | 0 | 0 | |
| 19/06/2014 |
3.88
|
62,990 | 3.88 | 3.88 | 3.80 | 0 | 0 | 0 | |
| 18/06/2014 |
3.88
|
73,650 | 3.88 | 3.88 | 3.80 | 0 | 0 | 0 | |
| 17/06/2014 |
3.88
|
68,950 | 3.88 | 3.88 | 3.84 | 0 | 0 | 0 | |
| 16/06/2014 |
3.88
|
34,310 | 3.84 | 3.88 | 3.80 | 0 | 0 | 0 | |
| 13/06/2014 |
3.84
|
28,090 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
| 12/06/2014 |
3.84
|
45,490 | 3.84 | 3.84 | 3.76 | 0 | 0 | 0 | |
| 11/06/2014 |
3.84
|
28,800 | 3.84 | 3.84 | 3.80 | 0 | 0 | 0 | |
| 10/06/2014 |
3.84
|
67,670 | 3.88 | 3.88 | 3.80 | 0 | 0 | 0 | |
| 09/06/2014 |
3.88
|
64,140 | 3.84 | 3.88 | 3.80 | 0 | 0 | 0 | |
| 06/06/2014 |
3.84
|
19,630 | 3.88 | 3.92 | 3.84 | 0 | 0 | 0 | |
| 05/06/2014 |
3.88
|
29,160 | 3.84 | 3.88 | 3.80 | 0 | 0 | 0 | |
| 04/06/2014 |
3.84
|
54,470 | 3.92 | 3.92 | 3.84 | 0 | 0 | 0 | |
| 03/06/2014 |
3.92
|
62,120 | 3.84 | 3.92 | 3.80 | 0 | 0 | 0 | |
| 02/06/2014 |
3.84
|
15,760 | 3.80 | 3.84 | 3.80 | 0 | 0 | 0 | |
| 30/05/2014 |
3.80
|
15,020 | 3.80 | 3.84 | 3.80 | 0 | 0 | 0 | |
| 29/05/2014 |
3.80
|
19,120 | 3.88 | 3.88 | 3.80 | 0 | 0 | 0 | |
| 28/05/2014 |
3.88
|
35,620 | 3.80 | 3.88 | 3.80 | 0 | 0 | 0 | |
| 27/05/2014 |
3.80
|
81,600 | 3.84 | 3.84 | 3.80 | 0 | 0 | 0 | |
| 26/05/2014 |
3.84
|
30,380 | 3.80 | 3.84 | 3.76 | 0 | 0 | 0 | |
| 23/05/2014 |
3.80
|
14,100 | 3.84 | 3.84 | 3.80 | 0 | 0 | 0 | |
| 22/05/2014 |
3.84
|
79,060 | 3.88 | 3.88 | 3.76 | 0 | 0 | 0 | |
| 21/05/2014 |
3.88
|
34,430 | 3.88 | 3.88 | 3.84 | 0 | 0 | 0 | |
| 20/05/2014 |
3.88
|
60,020 | 3.68 | 3.88 | 3.68 | 0 | 0 | 0 | |
| 19/05/2014 |
3.68
|
31,200 | 3.64 | 3.68 | 3.60 | 1,300 | 0 | 0.0 | |
| 16/05/2014 |
3.64
|
46,460 | 3.60 | 3.68 | 3.60 | 5,190 | 0 | 0.0 | |
| 15/05/2014 |
3.60
|
161,990 | 3.60 | 3.64 | 3.48 | 48,260 | 0 | 0.4 | |
| 14/05/2014 |
3.60
|
151,870 | 3.52 | 3.60 | 3.52 | 42,400 | 0 | 0.4 | |
| 13/05/2014 |
3.52
|
77,030 | 3.48 | 3.56 | 3.44 | 0 | 0 | 0 | |
| 12/05/2014 |
3.48
|
161,020 | 3.72 | 3.72 | 3.48 | 0 | 0 | 0 | |
| 09/05/2014 |
3.72
|
338,470 | 3.52 | 3.72 | 3.48 | 0 | 0 | 0 | |
| 08/05/2014 |
3.52
|
376,450 | 3.76 | 3.76 | 3.52 | 0 | 0 | 0 | |
| 07/05/2014 |
3.76
|
38,800 | 3.84 | 3.88 | 3.76 | 0 | 0 | 0 | |
| 06/05/2014 |
3.84
|
255,570 | 3.84 | 3.88 | 3.68 | 0 | 0 | 0 | |
| 05/05/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 05/05/2014 |
3.84
|
144,010 | 3.96 | 4.08 | 3.84 | 0 | 0 | 0 | |
| 29/04/2014 |
3.96
|
167,810 | 3.96 | 4.03 | 3.96 | 0 | 0 | 0 | |
| 28/04/2014 |
3.96
|
218,870 | 3.99 | 3.99 | 3.92 | 0 | 0 | 0 | |
| 25/04/2014 |
3.99
|
209,870 | 4.03 | 4.03 | 3.96 | 0 | 0 | 0 | |
| 24/04/2014 |
4.03
|
241,140 | 4.03 | 4.10 | 3.99 | 0 | 0 | 0 | |
| 23/04/2014 |
4.03
|
366,270 | 3.99 | 4.06 | 3.96 | 0 | 0 | 0 | |
| 22/04/2014 |
3.99
|
97,890 | 3.99 | 3.99 | 3.92 | 0 | 0 | 0 | |
| 21/04/2014 |
3.99
|
62,950 | 3.92 | 3.99 | 3.92 | 8,000 | 0 | 0.1 | |
| 18/04/2014 |
3.92
|
161,100 | 3.92 | 3.96 | 3.92 | 0 | 0 | 0 | |
| 17/04/2014 |
3.92
|
127,470 | 3.92 | 4.03 | 3.92 | 22,200 | 0 | 0.2 | |
| 16/04/2014 |
3.92
|
236,790 | 3.92 | 3.92 | 3.81 | 62,000 | 0 | 0.7 | |
| 15/04/2014 |
3.92
|
168,220 | 3.99 | 3.99 | 3.88 | 0 | 0 | 0 | |
| 14/04/2014 |
3.99
|
140,470 | 4.03 | 4.03 | 3.96 | 0 | 0 | 0 | |
| 11/04/2014 |
4.03
|
46,560 | 4.03 | 4.03 | 3.99 | 0 | 0 | 0 | |
| 10/04/2014 |
4.03
|
86,580 | 4.03 | 4.14 | 3.99 | 0 | 0 | 0 | |
| 08/04/2014 |
4.03
|
148,440 | 4.06 | 4.06 | 3.99 | 0 | 0 | 0 | |
| 07/04/2014 |
4.06
|
68,430 | 3.99 | 4.06 | 3.99 | 0 | 0 | 0 | |
| 04/04/2014 |
3.99
|
178,300 | 4.10 | 4.10 | 3.99 | 0 | 0 | 0 | |
| 03/04/2014 |
4.10
|
147,190 | 3.96 | 4.10 | 3.96 | 0 | 0 | 0 | |
| 02/04/2014 |
3.96
|
292,870 | 4.03 | 4.06 | 3.92 | 0 | 0 | 0 | |
| 01/04/2014 |
4.03
|
207,280 | 4.17 | 4.21 | 3.99 | 0 | 0 | 0 | |
| 31/03/2014 |
4.17
|
91,860 | 4.17 | 4.21 | 4.10 | 0 | 0 | 0 | |
| 28/03/2014 |
4.17
|
142,810 | 4.17 | 4.28 | 4.10 | 0 | 0 | 0 | |
| 27/03/2014 |
4.17
|
396,570 | 4.17 | 4.21 | 4.10 | 0 | 0 | 0 | |
| 26/03/2014 |
4.17
|
260,330 | 4.32 | 4.39 | 4.14 | 0 | 0 | 0 | |
| 25/03/2014 |
4.32
|
826,270 | 4.21 | 4.46 | 4.17 | 0 | 0 | 0 | |
| 24/03/2014 |
4.21
|
212,050 | 4.17 | 4.24 | 4.14 | 0 | 0 | 0 | |
| 21/03/2014 |
4.17
|
220,900 | 4.17 | 4.24 | 4.17 | 0 | 0 | 0 | |
| 20/03/2014 |
4.17
|
226,170 | 4.10 | 4.24 | 4.10 | 0 | 0 | 0 | |
| 19/03/2014 |
4.10
|
190,200 | 4.03 | 4.10 | 4.03 | 0 | 0 | 0 | |
| 18/03/2014 |
4.03
|
305,520 | 4.06 | 4.10 | 4.03 | 0 | 0 | 0 | |
| 17/03/2014 |
4.06
|
316,930 | 3.99 | 4.10 | 4.03 | 0 | 0 | 0 | |
| 14/03/2014 |
3.99
|
240,230 | 4.03 | 4.10 | 3.96 | 0 | 0 | 0 | |
| 13/03/2014 |
4.03
|
369,860 | 3.96 | 4.14 | 3.96 | 0 | 0 | 0 | |
| 12/03/2014 |
3.96
|
264,590 | 3.96 | 4.03 | 3.92 | 0 | 0 | 0 | |
| 11/03/2014 |
3.96
|
345,620 | 4.06 | 4.06 | 3.92 | 0 | 0 | 0 | |
| 10/03/2014 |
4.06
|
167,830 | 4.10 | 4.10 | 3.99 | 0 | 0 | 0 | |
| 07/03/2014 |
4.10
|
181,160 | 4.10 | 4.10 | 3.99 | 0 | 100 | -0.0 | |
| 06/03/2014 |
4.10
|
456,390 | 4.03 | 4.17 | 3.96 | 0 | 0 | 0 | |