| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
0 | 0% | 79,700 | 0 | 0 |
34.15
34.50
34.15
|
|
2 tháng
(2026-03-02) |
-0.10 | -0.29% | 213,100 | 0 | 0 |
34.10
34.80
34.15
|
|
3 tháng
(2026-01-29) |
0.83 | 2.46% | 310,400 | 0 | 0 |
33.57
34.80
34.15
|
|
6 tháng
(2025-10-31) |
0.44 | 1.29% | 641,900 | 0 | 0 |
33.04
34.80
34.15
|
|
12 tháng
(2025-05-05) |
1.37 | 4.15% | 1,581,500 | -5,163,177 | -185.6 |
33.04
34.80
34.15
|
|
24 tháng
(2024-05-09) |
4.60 | 15.40% | 3,892,600 | -5,166,477 | -185.7 |
29.34
34.80
34.15
|
|
36 tháng
(2023-05-15) |
12.84 | 59.41% | 7,317,600 | -5,184,677 | -186.2 |
21.15
34.80
34.15
|
|
60 tháng
(2021-05-25) |
20.76 | 151.68% | 14,164,000 | -5,104,518 | -194.3 |
12.16
34.80
34.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2014: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 16/09/2014 |
5.34
|
65,170 | 5.38 | 5.52 | 5.34 | 0 | 0 | 0 | |
| 15/09/2014 |
5.38
|
95,380 | 5.38 | 5.41 | 5.07 | 0 | 0 | 0 | |
| 12/09/2014 |
5.38
|
92,980 | 5.55 | 5.55 | 5.31 | 0 | 0 | 0 | |
| 11/09/2014 |
5.55
|
29,980 | 5.58 | 5.75 | 5.55 | 0 | 0 | 0 | |
| 10/09/2014 |
5.58
|
51,940 | 5.51 | 5.58 | 5.31 | 0 | 0 | 0 | |
| 09/09/2014 |
5.51
|
109,050 | 5.55 | 5.65 | 5.51 | 0 | 0 | 0 | |
| 08/09/2014 |
5.55
|
69,810 | 5.38 | 5.55 | 5.38 | 10 | 0 | 0.0 | |
| 05/09/2014 |
5.38
|
32,360 | 5.31 | 5.38 | 5.27 | 0 | 0 | 0 | |
| 04/09/2014 |
5.31
|
198,420 | 5.24 | 5.31 | 5.24 | 0 | 13,000 | -0.2 | |
| 03/09/2014 |
5.24
|
53,230 | 5.24 | 5.34 | 5.24 | 0 | 0 | 0 | |
| 29/08/2014 |
5.24
|
59,700 | 5.21 | 5.24 | 5.21 | 0 | 0 | 0 | |
| 28/08/2014 |
5.21
|
78,230 | 5.21 | 5.24 | 5.17 | 0 | 0 | 0 | |
| 27/08/2014 |
5.21
|
68,430 | 5.21 | 5.21 | 5.17 | 0 | 0 | 0 | |
| 26/08/2014 |
5.21
|
47,050 | 5.21 | 5.27 | 5.17 | 0 | 0 | 0 | |
| 25/08/2014 |
5.21
|
129,360 | 5.21 | 5.24 | 5.21 | 0 | 0 | 0 | |
| 22/08/2014 |
5.21
|
61,090 | 5.21 | 5.24 | 5.17 | 0 | 0 | 0 | |
| 21/08/2014 |
5.21
|
130,030 | 5.21 | 5.21 | 5.11 | 0 | 0 | 0 | |
| 20/08/2014 |
5.21
|
15,060 | 5.21 | 5.21 | 5.14 | 0 | 0 | 0 | |
| 19/08/2014 |
5.21
|
65,520 | 5.21 | 5.21 | 5.14 | 0 | 0 | 0 | |
| 18/08/2014 |
5.21
|
72,200 | 5.24 | 5.24 | 5.17 | 0 | 0 | 0 | |
| 15/08/2014 |
5.24
|
27,090 | 5.31 | 5.31 | 5.21 | 5,000 | 0 | 0.1 | |
| 14/08/2014 |
5.31
|
34,530 | 5.31 | 5.48 | 5.24 | 0 | 0 | 0 | |
| 13/08/2014 |
5.31
|
145,050 | 5.17 | 5.31 | 5.11 | 75,330 | 0 | 1.2 | |
| 12/08/2014 |
5.17
|
98,270 | 5.17 | 5.17 | 5.07 | 0 | 0 | 0 | |
| 11/08/2014 |
5.17
|
20,760 | 5.27 | 5.27 | 5.11 | 0 | 0 | 0 | |
| 08/08/2014 |
5.27
|
354,750 | 4.97 | 5.27 | 4.94 | 80,820 | 0 | 1.2 | |
| 07/08/2014 |
4.97
|
107,170 | 4.94 | 4.97 | 4.90 | 0 | 0 | 0 | |
| 06/08/2014 |
4.94
|
137,120 | 4.90 | 4.94 | 4.90 | 0 | 0 | 0 | |
| 05/08/2014 |
4.90
|
154,750 | 4.80 | 4.94 | 4.80 | 0 | 0 | 0 | |
| 04/08/2014 |
4.80
|
172,770 | 4.67 | 4.80 | 4.70 | 0 | 0 | 0 | |
| 01/08/2014 |
4.67
|
28,510 | 4.50 | 4.67 | 4.46 | 0 | 0 | 0 | |
| 31/07/2014 |
4.50
|
34,870 | 4.46 | 4.53 | 4.46 | 22,510 | 0 | 0.3 | |
| 30/07/2014 |
4.46
|
58,410 | 4.50 | 4.50 | 4.43 | 19,440 | 2,250 | 0.2 | |
| 29/07/2014 |
4.50
|
17,140 | 4.40 | 4.53 | 4.40 | 0 | 0 | 0 | |
| 28/07/2014 |
4.40
|
79,930 | 4.63 | 4.63 | 4.40 | 0 | 0 | 0 | |
| 25/07/2014 |
4.63
|
107,990 | 4.67 | 4.70 | 4.60 | 51,400 | 0 | 0.7 | |
| 24/07/2014 |
4.67
|
58,960 | 4.70 | 4.70 | 4.60 | 2,250 | 0 | 0.0 | |
| 23/07/2014 |
4.70
|
270,980 | 4.70 | 4.73 | 4.67 | 13,000 | 0 | 0.2 | |
| 22/07/2014 |
4.70
|
141,350 | 4.67 | 4.80 | 4.70 | 0 | 0 | 0 | |
| 21/07/2014 |
4.67
|
507,680 | 4.33 | 4.87 | 4.56 | 30,000 | 0 | 0.4 | |
| 11/07/2014 |
4.33
|
31,300 | 4.16 | 4.33 | 4.29 | 0 | 0 | 0 | |
| 10/07/2014 |
4.16
|
800 | 4.19 | 4.19 | 4.16 | 0 | 0 | 0 | |
| 09/07/2014 |
4.19
|
8,000 | 4.13 | 4.19 | 4.09 | 0 | 0 | 0 | |
| 08/07/2014 |
4.13
|
44,500 | 4.13 | 4.19 | 4.09 | 0 | 0 | 0 | |
| 07/07/2014 |
4.13
|
46,500 | 4.09 | 4.13 | 4.09 | 0 | 0 | 0 | |
| 04/07/2014 |
4.09
|
36,000 | 4.09 | 4.09 | 4.06 | 0 | 0 | 0 | |
| 03/07/2014 |
4.09
|
9,000 | 4.06 | 4.09 | 4.06 | 0 | 0 | 0 | |
| 02/07/2014 |
4.06
|
15,900 | 4.06 | 4.13 | 4.06 | 0 | 0 | 0 | |
| 01/07/2014 |
4.06
|
500 | 3.99 | 4.06 | 4.06 | 0 | 0 | 0 | |
| 30/06/2014 |
3.99
|
9,000 | 4.13 | 4.13 | 3.99 | 0 | 0 | 0 | |
| 27/06/2014 |
4.13
|
9,600 | 4.06 | 4.13 | 4.06 | 0 | 0 | 0 | |
| 26/06/2014 |
4.06
|
1,000 | 4.13 | 4.13 | 4.06 | 0 | 0 | 0 | |
| 25/06/2014 |
4.13
|
5,200 | 4.09 | 4.13 | 4.13 | 0 | 0 | 0 | |
| 24/06/2014 |
4.09
|
4,600 | 4.06 | 4.13 | 4.09 | 0 | 0 | 0 | |
| 23/06/2014 |
4.06
|
7,943 | 4.06 | 4.09 | 4.06 | 0 | 0 | 0 | |
| 20/06/2014 |
4.06
|
11,000 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
| 19/06/2014 |
4.06
|
42,400 | 4.09 | 4.09 | 4.06 | 0 | 0 | 0 | |
| 18/06/2014 |
4.09
|
4,500 | 4.09 | 4.13 | 4.09 | 0 | 0 | 0 | |
| 17/06/2014 |
4.09
|
6,000 | 4.06 | 4.09 | 4.06 | 0 | 0 | 0 | |
| 16/06/2014 |
4.06
|
5,600 | 4.06 | 4.09 | 4.06 | 0 | 0 | 0 | |
| 13/06/2014 |
4.06
|
8,000 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
| 12/06/2014 |
4.06
|
93,900 | 4.06 | 4.09 | 4.06 | 0 | 0 | 0 | |
| 11/06/2014 |
4.06
|
25,900 | 3.99 | 4.06 | 4.02 | 0 | 0 | 0 | |
| 10/06/2014 |
3.99
|
5,100 | 4.19 | 4.19 | 3.99 | 0 | 0 | 0 | |
| 09/06/2014 |
4.19
|
15,200 | 4.06 | 4.19 | 3.92 | 0 | 0 | 0 | |
| 06/06/2014 |
4.06
|
14,210 | 4.09 | 4.09 | 4.06 | 0 | 0 | 0 | |
| 05/06/2014 |
4.09
|
2,900 | 4.16 | 4.16 | 4.09 | 0 | 0 | 0 | |
| 04/06/2014 |
4.16
|
5,500 | 4.19 | 4.19 | 4.06 | 0 | 0 | 0 | |
| 03/06/2014 |
4.19
|
10,100 | 4.02 | 4.19 | 4.06 | 0 | 0 | 0 | |
| 02/06/2014 |
4.02
|
500 | 4.02 | 4.06 | 4.02 | 0 | 0 | 0 | |
| 30/05/2014 |
4.02
|
4,100 | 3.99 | 4.02 | 3.99 | 0 | 0 | 0 | |
| 29/05/2014 |
3.99
|
6,600 | 3.96 | 3.99 | 3.89 | 0 | 0 | 0 | |
| 28/05/2014 |
3.96
|
29,000 | 4.02 | 4.02 | 3.89 | 0 | 0 | 0 | |
| 27/05/2014 |
4.02
|
3,300 | 3.96 | 4.02 | 4.02 | 0 | 0 | 0 | |
| 26/05/2014 |
3.96
|
25,900 | 3.96 | 3.96 | 3.92 | 0 | 0 | 0 | |
| 23/05/2014 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
| 22/05/2014 |
3.96
|
29,100 | 3.99 | 3.99 | 3.89 | 0 | 0 | 0 | |
| 21/05/2014 |
3.99
|
53,000 | 3.99 | 4.02 | 3.99 | 0 | 0 | 0 | |
| 20/05/2014 |
3.99
|
12,200 | 3.99 | 4.06 | 3.99 | 0 | 0 | 0 | |
| 19/05/2014 |
3.99
|
4,600 | 3.92 | 3.99 | 3.92 | 0 | 0 | 0 | |
| 16/05/2014 |
3.92
|
12,900 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 15/05/2014 |
3.92
|
38,200 | 3.89 | 3.92 | 3.52 | 0 | 0 | 0 | |
| 14/05/2014 |
3.89
|
27,100 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
| 13/05/2014 |
3.89
|
32,600 | 3.92 | 3.92 | 3.85 | 0 | 0 | 0 | |
| 12/05/2014 |
3.92
|
23,300 | 3.96 | 3.96 | 3.85 | 0 | 0 | 0 | |
| 09/05/2014 |
3.96
|
21,900 | 3.96 | 3.99 | 3.92 | 0 | 0 | 0 | |
| 08/05/2014 |
3.96
|
63,500 | 3.99 | 3.99 | 3.85 | 0 | 0 | 0 | |
| 07/05/2014 |
3.99
|
17,511 | 3.96 | 4.02 | 3.99 | 0 | 0 | 0 | |
| 06/05/2014 |
3.96
|
31,252 | 4.09 | 4.09 | 3.96 | 0 | 0 | 0 | |
| 05/05/2014 |
4.09
|
42,200 | 4.16 | 4.16 | 4.09 | 0 | 0 | 0 | |
| 29/04/2014 |
4.16
|
6,000 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
| 28/04/2014 |
4.16
|
200 | 4.16 | 4.16 | 3.75 | 0 | 0 | 0 | |
| 25/04/2014 |
4.16
|
13,000 | 4.13 | 4.16 | 4.13 | 0 | 0 | 0 | |
| 24/04/2014 |
4.13
|
2,000 | 4.13 | 4.13 | 4.06 | 0 | 0 | 0 | |
| 23/04/2014 |
4.13
|
1,000 | 4.23 | 4.23 | 4.13 | 0 | 0 | 0 | |
| 22/04/2014 |
4.23
|
12,200 | 4.19 | 4.23 | 4.09 | 0 | 0 | 0 | |
| 21/04/2014 |
4.19
|
100 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
| 18/04/2014 |
4.19
|
7,500 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
| 17/04/2014 |
4.19
|
31,900 | 4.36 | 4.36 | 4.19 | 0 | 0 | 0 | |
| 16/04/2014 |
4.36
|
46,500 | 4.36 | 4.36 | 4.13 | 0 | 0 | 0 | |