| 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) |
-3.60 | -18% | 665,900 | 400 | 0.0 |
16.05
21.60
16.10
|
|
2 tháng
(2025-12-01) |
-4.05 | -19.80% | 2,302,400 | -800 | -0.0 |
15.95
26.40
16.10
|
|
3 tháng
(2025-10-30) |
4.30 | 35.54% | 4,055,800 | -18,200 | -0.3 |
12.10
26.40
16.10
|
|
6 tháng
(2025-08-01) |
6.57 | 66.81% | 4,791,200 | -32,600 | -0.5 |
9.31
26.40
16.10
|
|
12 tháng
(2025-02-03) |
6.57 | 66.81% | 5,240,800 | -17,400 | -0.3 |
9.05
26.40
16.10
|
|
24 tháng
(2024-02-15) |
6.84 | 71.55% | 6,389,000 | -33,640 | -0.5 |
8.85
26.40
16.10
|
|
36 tháng
(2023-02-13) |
2.20 | 15.50% | 8,244,100 | -353,110 | -4.1 |
8.32
26.40
16.10
|
|
60 tháng
(2021-02-23) |
6.71 | 69.28% | 11,228,800 | 22,770 | 1.3 |
8.32
26.40
16.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 20/06/2014 |
4.85
|
1,620 | 4.76 | 4.85 | 4.80 | 10 | 0 | 0.0 | |
| 19/06/2014 |
4.76
|
180 | 5.00 | 5.09 | 4.76 | 140 | 0 | 0.0 | |
| 18/06/2014 |
5.00
|
200 | 4.90 | 5.00 | 5.00 | 200 | 0 | 0.0 | |
| 17/06/2014 |
4.90
|
5,030 | 4.95 | 5.00 | 4.80 | 20 | 3,650 | -0.0 | |
| 16/06/2014 |
4.95
|
150 | 4.76 | 4.95 | 4.85 | 50 | 0 | 0.0 | |
| 13/06/2014 |
4.76
|
260 | 5.00 | 5.00 | 4.66 | 120 | 0 | 0.0 | |
| 12/06/2014 |
5.00
|
110 | 4.76 | 5.00 | 5.00 | 110 | 0 | 0.0 | |
| 11/06/2014 |
4.76
|
50 | 5.00 | 5.00 | 4.76 | 0 | 0 | 0 | |
| 10/06/2014 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 09/06/2014 |
5.00
|
2,240 | 4.95 | 5.14 | 4.71 | 230 | 2,030 | -0.0 | |
| 06/06/2014 |
4.95
|
150 | 4.71 | 4.95 | 4.56 | 150 | 0 | 0.0 | |
| 05/06/2014 |
4.71
|
30 | 4.71 | 5.00 | 4.71 | 20 | 0 | 0.0 | |
| 04/06/2014 |
4.71
|
20 | 4.90 | 4.90 | 4.71 | 0 | 0 | 0 | |
| 03/06/2014 |
4.90
|
4,890 | 5.24 | 5.24 | 4.90 | 20 | 4,850 | -0.0 | |
| 02/06/2014: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 02/06/2014 |
5.24
|
200 | 5.09 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 30/05/2014 |
5.09
|
1,000 | 5.09 | 5.09 | 5.05 | 1,000 | 0 | 0.0 | |
| 29/05/2014 |
5.09
|
4,640 | 5.14 | 5.14 | 4.81 | 700 | 4,010 | -0.0 | |
| 28/05/2014 |
5.14
|
2,070 | 5.28 | 5.28 | 4.95 | 30 | 940 | -0.0 | |
| 27/05/2014 |
5.28
|
4,270 | 5.00 | 5.28 | 4.95 | 1,170 | 140 | 0.0 | |
| 26/05/2014 |
5.00
|
4,830 | 5.05 | 5.05 | 4.72 | 80 | 4,750 | -0.0 | |
| 23/05/2014 |
5.05
|
3,590 | 5.23 | 5.23 | 4.91 | 270 | 2,760 | -0.0 | |
| 22/05/2014 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
| 21/05/2014 |
5.23
|
1,660 | 5.28 | 5.28 | 4.95 | 110 | 1,110 | -0.0 | |
| 20/05/2014 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
| 19/05/2014 |
5.28
|
4,200 | 5.19 | 5.28 | 4.86 | 0 | 4,200 | -0.0 | |
| 16/05/2014 |
5.19
|
1,390 | 5.28 | 5.28 | 4.95 | 30 | 1,380 | -0.0 | |
| 15/05/2014 |
5.28
|
60 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
| 14/05/2014 |
5.28
|
4,910 | 5.33 | 5.33 | 5.00 | 350 | 4,850 | -0.0 | |
| 13/05/2014 |
5.33
|
170 | 5.33 | 5.65 | 5.33 | 170 | 0 | 0.0 | |
| 12/05/2014 |
5.33
|
530 | 5.51 | 5.51 | 5.33 | 530 | 0 | 0.0 | |
| 09/05/2014 |
5.51
|
1,370 | 5.23 | 5.56 | 5.23 | 1,370 | 0 | 0.0 | |
| 08/05/2014 |
5.23
|
90 | 5.28 | 5.28 | 5.23 | 0 | 0 | 0 | |
| 07/05/2014 |
5.28
|
50 | 5.28 | 5.28 | 5.28 | 50 | 0 | 0.0 | |
| 06/05/2014 |
5.28
|
2,170 | 5.37 | 5.61 | 5.19 | 2,170 | 0 | 0.0 | |
| 05/05/2014 |
5.37
|
130 | 5.37 | 5.37 | 5.14 | 40 | 0 | 0.0 | |
| 29/04/2014 |
5.37
|
2,630 | 5.14 | 5.37 | 4.81 | 2,600 | 0 | 0.0 | |
| 28/04/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 25/04/2014 |
5.14
|
16,950 | 5.23 | 5.23 | 4.91 | 12,020 | 5,850 | 0.1 | |
| 24/04/2014 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
| 23/04/2014 |
5.23
|
50 | 5.09 | 5.23 | 5.09 | 50 | 0 | 0.0 | |
| 22/04/2014 |
5.09
|
80 | 4.81 | 5.09 | 4.95 | 70 | 0 | 0.0 | |
| 21/04/2014 |
4.81
|
23,470 | 5.09 | 5.33 | 4.81 | 18,470 | 0 | 0.2 | |
| 18/04/2014 |
5.09
|
5,040 | 5.47 | 5.47 | 5.09 | 2,540 | 0 | 0.0 | |
| 17/04/2014 |
5.47
|
520 | 5.23 | 5.47 | 4.91 | 330 | 0 | 0.0 | |
| 16/04/2014 |
5.23
|
70 | 5.61 | 5.61 | 5.23 | 0 | 0 | 0 | |
| 15/04/2014 |
5.61
|
15,330 | 5.28 | 5.61 | 4.95 | 7,900 | 0 | 0.1 | |
| 14/04/2014 |
5.28
|
15,260 | 5.28 | 5.61 | 5.05 | 15,250 | 0 | 0.2 | |
| 11/04/2014 |
5.28
|
5,350 | 5.37 | 5.42 | 5.00 | 350 | 3,500 | -0.0 | |
| 10/04/2014 |
5.37
|
80 | 5.47 | 5.47 | 5.23 | 80 | 0 | 0.0 | |
| 08/04/2014 |
5.47
|
780 | 5.42 | 5.51 | 5.14 | 230 | 0 | 0.0 | |
| 07/04/2014 |
5.42
|
60 | 5.51 | 5.51 | 5.42 | 60 | 0 | 0.0 | |
| 04/04/2014 |
5.51
|
150 | 5.56 | 5.56 | 5.23 | 150 | 0 | 0.0 | |
| 03/04/2014 |
5.56
|
1,550 | 5.37 | 5.56 | 5.37 | 1,550 | 0 | 0.0 | |
| 02/04/2014 |
5.37
|
6,590 | 5.37 | 5.37 | 5.05 | 1,090 | 3,550 | -0.0 | |
| 01/04/2014 |
5.37
|
60 | 5.56 | 5.56 | 5.37 | 50 | 0 | 0.0 | |
| 31/03/2014 |
5.56
|
220 | 5.33 | 5.56 | 5.56 | 220 | 0 | 0.0 | |
| 28/03/2014 |
5.33
|
10,330 | 5.33 | 5.61 | 5.00 | 230 | 10,140 | -0.1 | |
| 27/03/2014 |
5.33
|
10,050 | 5.61 | 5.61 | 5.23 | 2,070 | 9,990 | -0.1 | |
| 26/03/2014 |
5.61
|
350 | 5.65 | 5.65 | 5.51 | 150 | 150 | -0 | |
| 25/03/2014 |
5.65
|
100 | 5.65 | 5.65 | 5.61 | 100 | 0 | 0.0 | |
| 24/03/2014 |
5.65
|
1,730 | 5.61 | 5.75 | 5.47 | 1,730 | 600 | 0.0 | |
| 21/03/2014 |
5.61
|
1,270 | 5.56 | 5.61 | 5.47 | 270 | 0 | 0.0 | |
| 20/03/2014 |
5.56
|
1,210 | 5.56 | 5.61 | 5.47 | 660 | 0 | 0.0 | |
| 19/03/2014 |
5.56
|
1,300 | 5.56 | 5.61 | 5.47 | 120 | 0 | 0.0 | |
| 18/03/2014 |
5.56
|
190 | 5.56 | 5.61 | 5.47 | 190 | 0 | 0.0 | |
| 17/03/2014 |
5.56
|
1,760 | 5.42 | 5.75 | 5.33 | 260 | 1,500 | -0.0 | |
| 14/03/2014 |
5.42
|
90 | 5.75 | 6.03 | 5.42 | 70 | 0 | 0.0 | |
| 13/03/2014 |
5.75
|
1,280 | 5.75 | 5.79 | 5.42 | 1,220 | 0 | 0.0 | |
| 12/03/2014 |
5.75
|
970 | 5.61 | 5.93 | 5.42 | 970 | 0 | 0.0 | |
| 11/03/2014 |
5.61
|
1,810 | 5.37 | 5.65 | 5.37 | 1,800 | 0 | 0.0 | |
| 10/03/2014: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 10/03/2014 |
5.37
|
11,990 | 5.42 | 5.75 | 5.05 | 7,740 | 7,500 | 0.0 | |
| 07/03/2014 |
5.42
|
300 | 5.24 | 5.46 | 5.28 | 220 | 10 | 0.0 | |
| 06/03/2014 |
5.24
|
100 | 5.33 | 5.37 | 5.24 | 20 | 0 | 0.0 | |
| 05/03/2014 |
5.33
|
3,210 | 5.60 | 5.60 | 5.33 | 340 | 50 | 0.0 | |
| 04/03/2014 |
5.60
|
2,130 | 5.73 | 5.73 | 5.37 | 150 | 20 | 0.0 | |
| 03/03/2014 |
5.73
|
2,050 | 5.73 | 5.96 | 5.37 | 1,320 | 140 | 0.0 | |
| 28/02/2014 |
5.73
|
8,490 | 5.46 | 5.78 | 5.11 | 6,670 | 0 | 0.1 | |
| 27/02/2014 |
5.46
|
4,940 | 5.24 | 5.60 | 4.88 | 230 | 300 | -0.0 | |
| 26/02/2014 |
5.24
|
480 | 5.33 | 5.33 | 4.97 | 330 | 0 | 0.0 | |
| 25/02/2014 |
5.33
|
3,620 | 5.11 | 5.37 | 4.93 | 3,540 | 0 | 0.0 | |
| 24/02/2014 |
5.11
|
1,630 | 5.02 | 5.11 | 4.88 | 1,100 | 0 | 0.0 | |
| 21/02/2014 |
5.02
|
210 | 5.06 | 5.06 | 4.84 | 200 | 0 | 0.0 | |
| 20/02/2014 |
5.06
|
580 | 5.15 | 5.15 | 4.84 | 550 | 0 | 0.0 | |
| 19/02/2014 |
5.15
|
4,320 | 5.11 | 5.15 | 4.88 | 1,750 | 0 | 0.0 | |
| 18/02/2014 |
5.11
|
1,260 | 4.88 | 5.15 | 4.84 | 1,250 | 0 | 0.0 | |
| 17/02/2014 |
4.88
|
2,120 | 5.15 | 5.51 | 4.84 | 1,050 | 0 | 0.0 | |
| 14/02/2014 |
5.15
|
1,860 | 5.15 | 5.15 | 4.88 | 1,430 | 0 | 0.0 | |
| 13/02/2014 |
5.15
|
6,180 | 5.15 | 5.15 | 4.88 | 1,820 | 4,000 | -0.0 | |
| 12/02/2014 |
5.15
|
7,820 | 4.88 | 5.19 | 4.75 | 6,400 | 0 | 0.1 | |
| 11/02/2014 |
4.88
|
510 | 4.88 | 4.93 | 4.70 | 40 | 0 | 0.0 | |
| 10/02/2014 |
4.88
|
1,700 | 4.70 | 4.93 | 4.70 | 200 | 0 | 0.0 | |
| 07/02/2014 |
4.70
|
1,850 | 4.79 | 5.06 | 4.70 | 320 | 0 | 0.0 | |
| 06/02/2014 |
4.79
|
8,120 | 5.15 | 5.37 | 4.79 | 70 | 6,790 | -0.1 | |
| 27/01/2014 |
5.15
|
5,880 | 4.97 | 5.15 | 4.66 | 4,380 | 0 | 0.0 | |
| 24/01/2014 |
4.97
|
9,650 | 5.02 | 5.02 | 4.70 | 360 | 0 | 0.0 | |
| 23/01/2014 |
5.02
|
1,620 | 5.06 | 5.06 | 4.75 | 20 | 0 | 0.0 | |
| 22/01/2014 |
5.06
|
6,170 | 5.15 | 5.15 | 4.79 | 320 | 0 | 0.0 | |
| 21/01/2014 |
5.15
|
4,870 | 4.84 | 5.15 | 4.52 | 2,650 | 0 | 0.0 | |
| 20/01/2014 |
4.84
|
3,240 | 4.93 | 4.97 | 4.61 | 40 | 0 | 0.0 | |
| 17/01/2014 |
4.93
|
2,360 | 5.02 | 5.02 | 4.70 | 10 | 0 | 0.0 | |