| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.10 | -1.28% | 252,400 | -41,200 | -0.3 |
7
7.90
7.70
|
|
2 tháng
(2026-01-19) |
-0.70 | -8.33% | 441,100 | -48,800 | -0.4 |
7
8.40
7.70
|
|
3 tháng
(2025-12-18) |
-0.41 | -5.04% | 808,300 | -206,000 | -1.7 |
7
8.40
7.70
|
|
6 tháng
(2025-09-19) |
-1.23 | -13.76% | 1,398,600 | -448,800 | -3.9 |
7
9.11
7.70
|
|
12 tháng
(2025-03-24) |
-0.04 | -0.57% | 3,366,000 | -327,300 | -3.0 |
6.47
9.29
7.70
|
|
24 tháng
(2024-03-28) |
1.20 | 18.49% | 10,722,858 | -447,030 | -4.0 |
6.16
9.29
7.70
|
|
36 tháng
(2023-04-03) |
2.54 | 49.15% | 26,283,465 | -1,814,840 | -16.4 |
5.16
9.29
7.70
|
|
60 tháng
(2021-04-13) |
0.53 | 7.37% | 88,275,665 | -1,129,980 | -12.4 |
4.84
11.99
7.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/08/2014 |
5.25
|
70,700 | 5.29 | 5.29 | 5.20 | 0 | 0 | 0 | |
| 04/08/2014 |
5.29
|
12,800 | 5.29 | 5.29 | 5.20 | 0 | 0 | 0 | |
| 01/08/2014 |
5.29
|
7,432 | 5.38 | 5.38 | 5.29 | 0 | 0 | 0 | |
| 31/07/2014 |
5.38
|
62,100 | 5.25 | 5.38 | 4.73 | 0 | 0 | 0 | |
| 30/07/2014 |
5.25
|
15,000 | 5.25 | 5.42 | 5.20 | 0 | 0 | 0 | |
| 29/07/2014 |
5.25
|
18,900 | 5.29 | 5.34 | 5.25 | 0 | 0 | 0 | |
| 28/07/2014 |
5.29
|
87,900 | 5.51 | 5.51 | 5.20 | 0 | 0 | 0 | |
| 25/07/2014 |
5.51
|
73,600 | 5.68 | 5.68 | 5.51 | 0 | 0 | 0 | |
| 24/07/2014 |
5.68
|
37,310 | 5.68 | 5.68 | 5.64 | 0 | 0 | 0 | |
| 23/07/2014 |
5.68
|
212,800 | 5.68 | 5.68 | 5.60 | 0 | 0 | 0 | |
| 22/07/2014 |
5.68
|
75,500 | 5.81 | 5.81 | 5.68 | 0 | 0 | 0 | |
| 21/07/2014 |
5.81
|
38,362 | 5.86 | 5.86 | 5.73 | 0 | 0 | 0 | |
| 18/07/2014 |
5.86
|
63,300 | 5.86 | 5.90 | 5.81 | 0 | 0 | 0 | |
| 17/07/2014 |
5.86
|
38,100 | 5.81 | 5.86 | 5.77 | 0 | 0 | 0 | |
| 16/07/2014 |
5.81
|
222,900 | 5.77 | 5.90 | 5.77 | 0 | 600 | -0.0 | |
| 15/07/2014 |
5.77
|
96,400 | 5.81 | 5.81 | 5.77 | 0 | 0 | 0 | |
| 14/07/2014 |
5.81
|
1,700 | 5.77 | 5.81 | 5.73 | 0 | 0 | 0 | |
| 11/07/2014 |
5.77
|
73,500 | 5.73 | 5.81 | 5.64 | 0 | 0 | 0 | |
| 10/07/2014 |
5.73
|
38,100 | 5.86 | 5.86 | 5.73 | 0 | 0 | 0 | |
| 09/07/2014 |
5.86
|
104,600 | 5.90 | 5.90 | 5.86 | 0 | 0 | 0 | |
| 08/07/2014 |
5.90
|
29,300 | 5.90 | 5.90 | 5.77 | 0 | 0 | 0 | |
| 07/07/2014 |
5.90
|
85,400 | 6.07 | 6.12 | 5.86 | 0 | 0 | 0 | |
| 04/07/2014 |
6.07
|
233,202 | 5.68 | 6.07 | 5.68 | 0 | 0 | 0 | |
| 03/07/2014 |
5.68
|
187,100 | 5.64 | 5.77 | 5.64 | 0 | 0 | 0 | |
| 02/07/2014 |
5.64
|
35,700 | 5.68 | 5.73 | 5.64 | 0 | 0 | 0 | |
| 01/07/2014 |
5.68
|
23,500 | 5.73 | 5.73 | 5.51 | 0 | 0 | 0 | |
| 30/06/2014 |
5.73
|
11,210 | 5.73 | 5.73 | 5.64 | 0 | 0 | 0 | |
| 27/06/2014 |
5.73
|
12,600 | 5.77 | 5.77 | 5.73 | 0 | 0 | 0 | |
| 26/06/2014 |
5.77
|
66,300 | 5.77 | 5.81 | 5.64 | 31,000 | 0 | 0.4 | |
| 25/06/2014 |
5.77
|
21,870 | 5.73 | 5.77 | 5.60 | 8,500 | 0 | 0.1 | |
| 24/06/2014 |
5.73
|
76,600 | 5.68 | 5.86 | 5.55 | 31,200 | 0 | 0.4 | |
| 23/06/2014 |
5.68
|
46,500 | 5.68 | 5.68 | 5.60 | 21,000 | 0 | 0.3 | |
| 20/06/2014 |
5.68
|
18,100 | 5.64 | 5.77 | 5.64 | 0 | 0 | 0 | |
| 19/06/2014 |
5.64
|
169,900 | 5.86 | 5.86 | 5.60 | 0 | 0 | 0 | |
| 18/06/2014 |
5.86
|
149,412 | 5.77 | 5.90 | 5.77 | 0 | 0 | 0 | |
| 17/06/2014 |
5.77
|
94,200 | 5.81 | 5.81 | 5.73 | 0 | 0 | 0 | |
| 16/06/2014 |
5.81
|
34,200 | 5.86 | 5.86 | 5.73 | 8,800 | 0 | 0.1 | |
| 13/06/2014 |
5.86
|
47,500 | 5.81 | 5.90 | 5.68 | 0 | 0 | 0 | |
| 12/06/2014 |
5.81
|
71,100 | 5.73 | 5.90 | 5.77 | 18,000 | 0 | 0.2 | |
| 11/06/2014: Cổ tức tiền mặt tỉ lệ: 15% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 11/06/2014 |
5.73
|
130,102 | 5.68 | 6.07 | 5.68 | 30,500 | 0 | 0.4 | |
| 10/06/2014 |
5.68
|
259,300 | 5.68 | 5.68 | 5.61 | 4,000 | 0 | 0.1 | |
| 09/06/2014 |
5.68
|
280,200 | 5.68 | 5.82 | 5.68 | 17,100 | 0 | 0.3 | |
| 06/06/2014 |
5.68
|
95,400 | 5.71 | 5.71 | 5.64 | 0 | 0 | 0 | |
| 05/06/2014 |
5.71
|
226,162 | 5.54 | 5.79 | 5.68 | 0 | 0 | 0 | |
| 04/06/2014 |
5.54
|
28,800 | 5.61 | 5.68 | 5.46 | 0 | 0 | 0 | |
| 03/06/2014 |
5.61
|
24,100 | 5.54 | 5.61 | 5.46 | 0 | 0 | 0 | |
| 02/06/2014 |
5.54
|
39,500 | 5.71 | 5.71 | 5.50 | 0 | 0 | 0 | |
| 30/05/2014 |
5.71
|
78,600 | 5.71 | 5.82 | 5.68 | 0 | 0 | 0 | |
| 29/05/2014 |
5.71
|
102,100 | 5.79 | 5.79 | 5.61 | 0 | 0 | 0 | |
| 28/05/2014 |
5.79
|
249,300 | 5.39 | 5.86 | 5.43 | 0 | 0 | 0 | |
| 27/05/2014 |
5.39
|
88,800 | 5.36 | 5.54 | 5.36 | 0 | 0 | 0 | |
| 26/05/2014 |
5.36
|
47,900 | 5.36 | 5.36 | 5.25 | 0 | 0 | 0 | |
| 23/05/2014 |
5.36
|
92,500 | 5.21 | 5.36 | 5.21 | 0 | 0 | 0 | |
| 22/05/2014 |
5.21
|
37,000 | 5.32 | 5.32 | 5.21 | 0 | 0 | 0 | |
| 21/05/2014 |
5.32
|
109,400 | 5.14 | 5.39 | 5.04 | 0 | 0 | 0 | |
| 20/05/2014 |
5.14
|
49,000 | 5.11 | 5.14 | 4.93 | 0 | 0 | 0 | |
| 19/05/2014 |
5.11
|
35,500 | 5.00 | 5.11 | 4.93 | 0 | 0 | 0 | |
| 16/05/2014 |
5.00
|
40,600 | 4.96 | 5.00 | 4.82 | 0 | 0 | 0 | |
| 15/05/2014 |
4.96
|
90,200 | 4.96 | 5.11 | 4.64 | 0 | 0 | 0 | |
| 14/05/2014 |
4.96
|
126,400 | 4.68 | 5.07 | 4.75 | 0 | 0 | 0 | |
| 13/05/2014 |
4.68
|
29,500 | 4.68 | 4.75 | 4.29 | 0 | 0 | 0 | |
| 12/05/2014 |
4.68
|
248,600 | 5.18 | 5.18 | 4.68 | 18,000 | 0 | 0.2 | |
| 09/05/2014 |
5.18
|
64,200 | 5.11 | 5.32 | 5.04 | 0 | 0 | 0 | |
| 08/05/2014 |
5.11
|
413,900 | 5.64 | 5.64 | 5.11 | 0 | 0 | 0 | |
| 07/05/2014 |
5.64
|
40,000 | 5.64 | 5.71 | 5.54 | 0 | 0 | 0 | |
| 06/05/2014 |
5.64
|
224,500 | 5.57 | 5.64 | 5.39 | 0 | 0 | 0 | |
| 05/05/2014 |
5.57
|
143,200 | 5.86 | 5.93 | 5.57 | 0 | 0 | 0 | |
| 29/04/2014 |
5.86
|
32,200 | 5.82 | 5.89 | 5.79 | 0 | 0 | 0 | |
| 28/04/2014 |
5.82
|
346,227 | 5.79 | 6.11 | 5.82 | 0 | 0 | 0 | |
| 25/04/2014 |
5.79
|
447,273 | 5.43 | 5.82 | 5.50 | 0 | 0 | 0 | |
| 24/04/2014 |
5.43
|
25,600 | 5.36 | 5.46 | 5.39 | 0 | 0 | 0 | |
| 23/04/2014 |
5.36
|
38,000 | 5.50 | 5.54 | 5.36 | 0 | 0 | 0 | |
| 22/04/2014 |
5.50
|
198,800 | 5.25 | 5.50 | 5.25 | 0 | 0 | 0 | |
| 21/04/2014 |
5.25
|
56,400 | 5.36 | 5.36 | 5.18 | 20,000 | 0 | 0.3 | |
| 18/04/2014 |
5.36
|
277,700 | 5.64 | 5.68 | 5.29 | 100 | 0 | 0.0 | |
| 17/04/2014 |
5.64
|
167,800 | 5.61 | 5.64 | 5.57 | 14,000 | 0 | 0.2 | |
| 16/04/2014 |
5.61
|
203,715 | 5.68 | 5.68 | 5.18 | 43,300 | 0 | 0.7 | |
| 15/04/2014 |
5.68
|
95,700 | 5.86 | 5.89 | 5.68 | 0 | 0 | 0 | |
| 14/04/2014 |
5.86
|
187,400 | 5.64 | 5.86 | 5.71 | 0 | 0 | 0 | |
| 11/04/2014 |
5.64
|
47,400 | 5.71 | 5.71 | 5.61 | 0 | 0 | 0 | |
| 10/04/2014 |
5.71
|
143,215 | 5.68 | 5.79 | 5.68 | 0 | 0 | 0 | |
| 08/04/2014 |
5.68
|
99,200 | 5.71 | 5.75 | 5.64 | 0 | 0 | 0 | |
| 07/04/2014 |
5.71
|
44,300 | 5.79 | 5.79 | 5.68 | 0 | 0 | 0 | |
| 04/04/2014 |
5.79
|
191,100 | 5.75 | 5.89 | 5.71 | 0 | 0 | 0 | |
| 03/04/2014 |
5.75
|
105,600 | 5.64 | 5.79 | 5.64 | 0 | 0 | 0 | |
| 02/04/2014 |
5.64
|
144,200 | 5.61 | 5.64 | 5.50 | 0 | 0 | 0 | |
| 01/04/2014 |
5.61
|
225,002 | 5.82 | 5.82 | 5.54 | 0 | 0 | 0 | |
| 31/03/2014 |
5.82
|
277,400 | 5.96 | 5.96 | 5.82 | 0 | 0 | 0 | |
| 28/03/2014 |
5.96
|
217,500 | 6.04 | 6.07 | 5.93 | 0 | 0 | 0 | |
| 27/03/2014 |
6.04
|
307,600 | 6.00 | 6.04 | 5.96 | 0 | 0 | 0 | |
| 26/03/2014 |
6.00
|
251,300 | 6.07 | 6.18 | 5.93 | 7,500 | 0 | 0.1 | |
| 25/03/2014 |
6.07
|
439,200 | 6.25 | 6.25 | 6.07 | 0 | 0 | 0 | |
| 24/03/2014 |
6.25
|
320,000 | 6.21 | 6.29 | 6.14 | 0 | 0 | 0 | |
| 21/03/2014 |
6.21
|
228,500 | 6.21 | 6.25 | 6.18 | 0 | 0 | 0 | |
| 20/03/2014 |
6.21
|
369,937 | 6.25 | 6.36 | 6.18 | 0 | 0 | 0 | |
| 19/03/2014 |
6.25
|
250,520 | 6.07 | 6.39 | 6.07 | 0 | 0 | 0 | |
| 18/03/2014 |
6.07
|
211,900 | 6.07 | 6.11 | 6.04 | 0 | 0 | 0 | |
| 17/03/2014 |
6.07
|
520,300 | 6.18 | 6.18 | 6.04 | 0 | 0 | 0 | |
| 14/03/2014 |
6.18
|
244,710 | 6.21 | 6.25 | 6.04 | 0 | 0 | 0 | |
| 13/03/2014 |
6.21
|
54,300 | 6.18 | 6.21 | 6.11 | 0 | 0 | 0 | |