| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
0.45 | 3.21% | 6,134,800 | 2,400 | 0 |
14
14.65
14.55
|
|
2 tháng
(2026-07-20) |
0.25 | 1.76% | 10,348,900 | 2,400 | 0 |
13.95
14.65
14.55
|
|
3 tháng
(2026-06-19) |
0.35 | 2.48% | 13,420,000 | 2,400 | 0 |
13.95
14.65
14.55
|
|
6 tháng
(2026-03-23) |
0.40 | 2.85% | 32,850,100 | 2,400 | 0 |
13.75
15
14.55
|
|
12 tháng
(2025-09-22) |
0.30 | 2.12% | 91,885,100 | 2,400 | 0 |
13.70
18.05
14.55
|
|
24 tháng
(2024-09-27) |
0.35 | 2.52% | 192,468,600 | 2,400 | 0 |
13.33
18.05
14.55
|
|
36 tháng
(2023-10-03) |
1.21 | 9.15% | 297,112,500 | 2,400 | 0 |
12.81
18.05
14.55
|
|
60 tháng
(2021-10-13) |
-0.10 | -0.69% | 562,501,700 | 29,338 | -2.5 |
12.21
18.21
14.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/04/2015 |
3.92
|
563,450 | 3.97 | 4.01 | 3.92 | 0 | 0 | 0 | |
| 13/04/2015 |
3.97
|
364,040 | 3.84 | 4.01 | 3.88 | 0 | 0 | 0 | |
| 10/04/2015 |
3.84
|
466,860 | 3.88 | 4.05 | 3.84 | 3,400 | 0 | 0.0 | |
| 09/04/2015 |
3.88
|
1,535,640 | 3.66 | 3.88 | 3.75 | 0 | 0 | 0 | |
| 08/04/2015 |
3.66
|
463,220 | 3.58 | 3.79 | 3.62 | 25,000 | 0 | 0.2 | |
| 07/04/2015 |
3.58
|
193,520 | 3.49 | 3.58 | 3.49 | 0 | 0 | 0 | |
| 06/04/2015 |
3.49
|
181,970 | 3.62 | 3.62 | 3.49 | 0 | 0 | 0 | |
| 03/04/2015 |
3.62
|
137,740 | 3.62 | 3.66 | 3.53 | 0 | 0 | 0 | |
| 02/04/2015 |
3.62
|
290,450 | 3.45 | 3.62 | 3.45 | 0 | 0 | 0 | |
| 01/04/2015 |
3.45
|
518,360 | 3.45 | 3.58 | 3.45 | 0 | 0 | 0 | |
| 31/03/2015 |
3.45
|
165,990 | 3.41 | 3.49 | 3.36 | 0 | 0 | 0 | |
| 30/03/2015 |
3.41
|
128,060 | 3.45 | 3.49 | 3.41 | 0 | 0 | 0 | |
| 27/03/2015 |
3.45
|
592,770 | 3.49 | 3.58 | 3.45 | 0 | 0 | 0 | |
| 26/03/2015 |
3.49
|
111,300 | 3.53 | 3.53 | 3.45 | 0 | 0 | 0 | |
| 25/03/2015 |
3.53
|
101,380 | 3.53 | 3.58 | 3.49 | 0 | 0 | 0 | |
| 24/03/2015 |
3.53
|
96,970 | 3.53 | 3.53 | 3.45 | 0 | 0 | 0 | |
| 23/03/2015 |
3.53
|
279,360 | 3.62 | 3.62 | 3.49 | 0 | 0 | 0 | |
| 20/03/2015 |
3.62
|
233,190 | 3.53 | 3.62 | 3.45 | 0 | 0 | 0 | |
| 19/03/2015 |
3.53
|
405,020 | 3.62 | 3.62 | 3.49 | 0 | 0 | 0 | |
| 18/03/2015 |
3.62
|
409,020 | 3.62 | 3.66 | 3.53 | 0 | 0 | 0 | |
| 17/03/2015 |
3.62
|
516,640 | 3.53 | 3.62 | 3.49 | 0 | 0 | 0 | |
| 16/03/2015 |
3.53
|
429,820 | 3.45 | 3.62 | 3.49 | 0 | 0 | 0 | |
| 13/03/2015 |
3.45
|
322,990 | 3.41 | 3.49 | 3.36 | 0 | 0 | 0 | |
| 12/03/2015 |
3.41
|
843,470 | 3.28 | 3.49 | 3.28 | 30,000 | 0 | 0.2 | |
| 11/03/2015 |
3.28
|
254,920 | 3.28 | 3.32 | 3.23 | 0 | 0 | 0 | |
| 10/03/2015 |
3.28
|
108,820 | 3.23 | 3.28 | 3.19 | 0 | 0 | 0 | |
| 09/03/2015 |
3.23
|
115,960 | 3.23 | 3.28 | 3.19 | 0 | 0 | 0 | |
| 06/03/2015 |
3.23
|
119,410 | 3.28 | 3.28 | 3.23 | 0 | 0 | 0 | |
| 05/03/2015 |
3.28
|
267,400 | 3.15 | 3.32 | 3.15 | 0 | 5,650 | -0.0 | |
| 04/03/2015 |
3.15
|
178,920 | 3.15 | 3.19 | 3.15 | 0 | 0 | 0 | |
| 03/03/2015 |
3.15
|
140,850 | 3.15 | 3.15 | 3.10 | 0 | 0 | 0 | |
| 02/03/2015 |
3.15
|
62,740 | 3.15 | 3.15 | 3.10 | 0 | 0 | 0 | |
| 27/02/2015 |
3.15
|
78,760 | 3.19 | 3.19 | 3.15 | 0 | 0 | 0 | |
| 26/02/2015 |
3.19
|
39,300 | 3.15 | 3.19 | 3.10 | 0 | 0 | 0 | |
| 25/02/2015 |
3.15
|
113,880 | 3.23 | 3.23 | 3.15 | 0 | 0 | 0 | |
| 24/02/2015 |
3.23
|
75,040 | 3.19 | 3.23 | 3.19 | 0 | 0 | 0 | |
| 13/02/2015 |
3.19
|
131,660 | 3.15 | 3.19 | 3.10 | 0 | 0 | 0 | |
| 12/02/2015 |
3.15
|
55,470 | 3.19 | 3.23 | 3.15 | 0 | 0 | 0 | |
| 11/02/2015 |
3.19
|
12,960 | 3.15 | 3.19 | 3.10 | 0 | 0 | 0 | |
| 10/02/2015 |
3.15
|
92,980 | 3.06 | 3.19 | 3.06 | 38,700 | 0 | 0.3 | |
| 09/02/2015 |
3.06
|
52,340 | 3.10 | 3.10 | 3.06 | 26,000 | 0 | 0.2 | |
| 06/02/2015 |
3.10
|
29,640 | 3.06 | 3.15 | 3.06 | 8,950 | 0 | 0.1 | |
| 05/02/2015 |
3.06
|
18,310 | 3.10 | 3.15 | 3.02 | 5,500 | 0 | 0.0 | |
| 04/02/2015 |
3.10
|
87,410 | 3.06 | 3.15 | 3.02 | 26,630 | 0 | 0.2 | |
| 03/02/2015 |
3.06
|
123,610 | 3.15 | 3.15 | 3.02 | 0 | 0 | 0 | |
| 02/02/2015 |
3.15
|
52,050 | 3.23 | 3.23 | 3.15 | 0 | 0 | 0 | |
| 30/01/2015 |
3.23
|
119,630 | 3.32 | 3.32 | 3.19 | 0 | 20,000 | -0.1 | |
| 29/01/2015 |
3.32
|
264,510 | 3.36 | 3.41 | 3.23 | 0 | 0 | 0 | |
| 28/01/2015 |
3.36
|
165,350 | 3.41 | 3.41 | 3.36 | 0 | 0 | 0 | |
| 27/01/2015 |
3.41
|
402,790 | 3.41 | 3.45 | 3.32 | 0 | 0 | 0 | |
| 26/01/2015 |
3.41
|
159,450 | 3.41 | 3.45 | 3.36 | 0 | 10,000 | -0.1 | |
| 23/01/2015 |
3.41
|
190,340 | 3.36 | 3.45 | 3.32 | 20,000 | 0 | 0.2 | |
| 22/01/2015 |
3.36
|
68,630 | 3.36 | 3.41 | 3.32 | 0 | 0 | 0 | |
| 21/01/2015 |
3.36
|
135,230 | 3.41 | 3.49 | 3.36 | 0 | 0 | 0 | |
| 20/01/2015 |
3.41
|
529,880 | 3.19 | 3.41 | 3.19 | 10,000 | 0 | 0.1 | |
| 19/01/2015 |
3.19
|
151,380 | 3.19 | 3.23 | 3.15 | 0 | 0 | 0 | |
| 16/01/2015 |
3.19
|
63,490 | 3.19 | 3.23 | 3.15 | 0 | 0 | 0 | |
| 15/01/2015 |
3.19
|
97,230 | 3.19 | 3.23 | 3.10 | 0 | 20,300 | -0.1 | |
| 14/01/2015 |
3.19
|
63,790 | 3.15 | 3.19 | 3.10 | 0 | 0 | 0 | |
| 13/01/2015 |
3.15
|
108,670 | 3.15 | 3.23 | 3.15 | 0 | 0 | 0 | |
| 12/01/2015 |
3.15
|
220,520 | 3.23 | 3.28 | 3.15 | 0 | 0 | 0 | |
| 09/01/2015 |
3.23
|
173,850 | 3.28 | 3.32 | 3.23 | 0 | 0 | 0 | |
| 08/01/2015 |
3.28
|
70,800 | 3.32 | 3.32 | 3.23 | 0 | 0 | 0 | |
| 07/01/2015 |
3.32
|
218,480 | 3.19 | 3.32 | 3.19 | 0 | 0 | 0 | |
| 06/01/2015 |
3.19
|
126,070 | 3.19 | 3.23 | 3.15 | 0 | 0 | 0 | |
| 05/01/2015 |
3.19
|
94,970 | 3.23 | 3.28 | 3.19 | 0 | 0 | 0 | |
| 31/12/2014 |
3.23
|
106,880 | 3.10 | 3.23 | 3.15 | 0 | 0 | 0 | |
| 30/12/2014 |
3.10
|
351,390 | 3.02 | 3.19 | 3.02 | 0 | 0 | 0 | |
| 29/12/2014 |
3.02
|
65,000 | 3.10 | 3.32 | 3.02 | 0 | 0 | 0 | |
| 26/12/2014 |
3.10
|
145,880 | 3.15 | 3.19 | 3.10 | 0 | 0 | 0 | |
| 25/12/2014 |
3.15
|
201,170 | 3.15 | 3.19 | 3.10 | 0 | 0 | 0 | |
| 24/12/2014 |
3.15
|
176,240 | 3.15 | 3.19 | 3.15 | 0 | 0 | 0 | |
| 23/12/2014 |
3.15
|
202,540 | 3.15 | 3.23 | 3.06 | 0 | 0 | 0 | |
| 22/12/2014 |
3.15
|
175,250 | 3.19 | 3.23 | 3.15 | 0 | 0 | 0 | |
| 19/12/2014 |
3.19
|
107,480 | 3.28 | 3.28 | 3.10 | 0 | 0 | 0 | |
| 18/12/2014 |
3.28
|
138,620 | 3.23 | 3.32 | 3.19 | 0 | 0 | 0 | |
| 17/12/2014 |
3.23
|
221,040 | 3.36 | 3.36 | 3.19 | 0 | 0 | 0 | |
| 16/12/2014 |
3.36
|
230,690 | 3.36 | 3.41 | 3.28 | 0 | 0 | 0 | |
| 15/12/2014 |
3.36
|
145,960 | 3.41 | 3.45 | 3.32 | 0 | 0 | 0 | |
| 12/12/2014 |
3.41
|
97,750 | 3.41 | 3.41 | 3.36 | 0 | 0 | 0 | |
| 11/12/2014 |
3.41
|
190,290 | 3.41 | 3.45 | 3.32 | 0 | 0 | 0 | |
| 10/12/2014 |
3.41
|
190,580 | 3.23 | 3.41 | 3.23 | 0 | 0 | 0 | |
| 09/12/2014 |
3.23
|
472,880 | 3.45 | 3.45 | 3.23 | 0 | 0 | 0 | |
| 08/12/2014 |
3.45
|
673,770 | 3.71 | 3.71 | 3.45 | 0 | 0 | 0 | |
| 05/12/2014 |
3.71
|
308,980 | 3.75 | 3.75 | 3.62 | 0 | 0 | 0 | |
| 04/12/2014 |
3.75
|
176,990 | 3.79 | 3.84 | 3.71 | 0 | 0 | 0 | |
| 03/12/2014: Cổ tức tiền mặt tỉ lệ: 3% Quyền mua cổ phiếu: 110/10 Giá: 5 (Volume + 9.09%, Ratio=0.09) | |||||||||
| 03/12/2014 |
3.79
|
267,290 | 3.62 | 3.84 | 3.62 | 0 | 0 | 0 | |
| 02/12/2014 |
3.62
|
510,370 | 3.70 | 3.74 | 3.62 | 0 | 30,150 | -0.3 | |
| 01/12/2014 |
3.70
|
349,690 | 3.70 | 3.74 | 3.66 | 0 | 0 | 0 | |
| 28/11/2014 |
3.70
|
612,860 | 3.62 | 3.78 | 3.66 | 0 | 0 | 0 | |
| 27/11/2014 |
3.62
|
433,880 | 3.58 | 3.62 | 3.54 | 0 | 0 | 0 | |
| 26/11/2014 |
3.58
|
622,560 | 3.70 | 3.74 | 3.50 | 0 | 200,000 | -1.8 | |
| 25/11/2014 |
3.70
|
625,870 | 3.70 | 3.74 | 3.50 | 0 | 220 | -0.0 | |
| 24/11/2014 |
3.70
|
332,690 | 3.66 | 3.70 | 3.62 | 0 | 1,000 | -0.0 | |
| 21/11/2014 |
3.66
|
990,980 | 3.70 | 3.82 | 3.62 | 5,800 | 0 | 0.1 | |
| 20/11/2014 |
3.70
|
503,900 | 3.66 | 3.70 | 3.58 | 0 | 0 | 0 | |
| 19/11/2014 |
3.66
|
385,360 | 3.66 | 3.74 | 3.62 | 0 | 0 | 0 | |
| 18/11/2014 |
3.66
|
434,510 | 3.66 | 3.78 | 3.62 | 0 | 0 | 0 | |
| 17/11/2014 |
3.66
|
965,440 | 3.50 | 3.74 | 3.50 | 0 | 0 | 0 | |
| 14/11/2014 |
3.50
|
328,930 | 3.54 | 3.58 | 3.42 | 0 | 5,000 | -0.0 | |