| 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) |
1.15 | 4.01% | 187,300 | -500 | -0.0 |
28.55
30.20
29.60
|
|
2 tháng
(2025-12-01) |
1.20 | 4.20% | 230,100 | -500 | -0.0 |
27.90
30.20
29.60
|
|
3 tháng
(2025-10-30) |
0.80 | 2.76% | 422,400 | -500 | -0.0 |
27.90
30.20
29.60
|
|
6 tháng
(2025-08-01) |
0.10 | 0.34% | 1,759,900 | -500 | -0.0 |
27.90
30.20
29.60
|
|
12 tháng
(2025-02-03) |
1.29 | 4.51% | 4,088,400 | -4,500 | -0.1 |
27.71
31
29.60
|
|
24 tháng
(2024-02-15) |
4.31 | 16.92% | 7,837,300 | -4,800 | -0.1 |
25.40
32.85
29.60
|
|
36 tháng
(2023-02-13) |
10.37 | 53.38% | 12,579,300 | -50,000 | -1.8 |
19.43
32.85
29.60
|
|
60 tháng
(2021-02-23) |
18.68 | 167.93% | 26,719,700 | 133,072 | -1.2 |
10.77
32.85
29.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 05/03/2014 |
4.03
|
803,720 | 3.78 | 4.03 | 3.85 | 0 | 0 | 0 | |
| 04/03/2014 |
3.78
|
383,470 | 3.63 | 3.81 | 3.63 | 0 | 0 | 0 | |
| 03/03/2014 |
3.63
|
149,120 | 3.63 | 3.70 | 3.63 | 0 | 0 | 0 | |
| 28/02/2014 |
3.63
|
36,760 | 3.63 | 3.63 | 3.60 | 0 | 0 | 0 | |
| 27/02/2014 |
3.63
|
145,750 | 3.63 | 3.67 | 3.56 | 0 | 0 | 0 | |
| 26/02/2014 |
3.63
|
61,530 | 3.67 | 3.67 | 3.63 | 0 | 0 | 0 | |
| 25/02/2014 |
3.67
|
51,890 | 3.60 | 3.67 | 3.63 | 0 | 0 | 0 | |
| 24/02/2014 |
3.60
|
60,500 | 3.60 | 3.67 | 3.60 | 0 | 0 | 0 | |
| 21/02/2014 |
3.60
|
86,060 | 3.56 | 3.63 | 3.52 | 0 | 0 | 0 | |
| 20/02/2014 |
3.56
|
289,740 | 3.70 | 3.74 | 3.52 | 0 | 0 | 0 | |
| 19/02/2014 |
3.70
|
133,710 | 3.70 | 3.74 | 3.67 | 0 | 0 | 0 | |
| 18/02/2014 |
3.70
|
203,680 | 3.60 | 3.70 | 3.56 | 0 | 0 | 0 | |
| 17/02/2014 |
3.60
|
244,460 | 3.52 | 3.63 | 3.49 | 0 | 0 | 0 | |
| 14/02/2014 |
3.52
|
161,230 | 3.49 | 3.56 | 3.49 | 0 | 0 | 0 | |
| 13/02/2014 |
3.49
|
130,410 | 3.60 | 3.60 | 3.49 | 0 | 0 | 0 | |
| 12/02/2014 |
3.60
|
126,760 | 3.45 | 3.60 | 3.45 | 0 | 0 | 0 | |
| 11/02/2014 |
3.45
|
212,460 | 3.45 | 3.52 | 3.45 | 0 | 0 | 0 | |
| 10/02/2014 |
3.45
|
278,820 | 3.45 | 3.52 | 3.45 | 0 | 0 | 0 | |
| 07/02/2014 |
3.45
|
319,910 | 3.42 | 3.49 | 3.35 | 0 | 0 | 0 | |
| 06/02/2014 |
3.42
|
74,480 | 3.45 | 3.49 | 3.38 | 0 | 0 | 0 | |
| 27/01/2014 |
3.45
|
154,430 | 3.45 | 3.60 | 3.42 | 0 | 0 | 0 | |
| 24/01/2014 |
3.45
|
535,310 | 3.24 | 3.45 | 3.31 | 0 | 0 | 0 | |
| 23/01/2014 |
3.24
|
125,110 | 3.24 | 3.27 | 3.24 | 0 | 0 | 0 | |
| 22/01/2014 |
3.24
|
46,380 | 3.31 | 3.31 | 3.20 | 0 | 0 | 0 | |
| 21/01/2014 |
3.31
|
68,320 | 3.31 | 3.31 | 3.24 | 0 | 0 | 0 | |
| 20/01/2014 |
3.31
|
201,700 | 3.24 | 3.31 | 3.24 | 0 | 0 | 0 | |
| 17/01/2014 |
3.24
|
334,350 | 3.09 | 3.24 | 3.13 | 0 | 0 | 0 | |