| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-1.46 | -15.89% | 13,600 | 0 | 0 |
7.73
9.19
7.73
|
|
2 tháng
(2026-06-01) |
-0.57 | -6.87% | 13,800 | 0 | 0 |
7.73
9.19
7.73
|
|
3 tháng
(2026-05-04) |
-1.27 | -14.11% | 17,300 | -100 | 0 |
7.73
9.19
7.73
|
|
6 tháng
(2026-02-02) |
-1.57 | -16.88% | 44,400 | -5,200 | -0.0 |
7.73
9.43
7.73
|
|
12 tháng
(2025-08-05) |
-1.78 | -18.76% | 210,600 | 24,800 | 0.3 |
7.73
10.50
7.73
|
|
24 tháng
(2024-08-12) |
-2.07 | -21.12% | 721,600 | 19,800 | 0.2 |
7.73
10.56
7.73
|
|
36 tháng
(2023-08-16) |
-5.56 | -41.86% | 2,927,400 | 2,800 | -0.0 |
7.73
15.43
7.73
|
|
60 tháng
(2021-08-26) |
-5.95 | -43.49% | 9,152,100 | -25,912 | -1.8 |
7.73
19.24
7.73
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/07/2014 |
5.21
|
1,940 | 5.21 | 5.26 | 5.02 | 680 | 0 | 0.0 | |
| 17/07/2014 |
5.21
|
360 | 5.26 | 5.40 | 5.07 | 100 | 0 | 0.0 | |
| 16/07/2014 |
5.26
|
10,540 | 5.21 | 5.26 | 5.02 | 700 | 0 | 0.0 | |
| 15/07/2014 |
5.21
|
410 | 4.97 | 5.31 | 5.07 | 170 | 0 | 0.0 | |
| 14/07/2014 |
4.97
|
720 | 5.21 | 5.40 | 4.97 | 10 | 0 | 0.0 | |
| 11/07/2014 |
5.21
|
2,010 | 5.26 | 5.35 | 5.11 | 170 | 0 | 0.0 | |
| 10/07/2014 |
5.26
|
6,600 | 5.26 | 5.40 | 4.97 | 1,490 | 2,980 | -0.0 | |
| 09/07/2014 |
5.26
|
6,340 | 5.11 | 5.26 | 4.88 | 300 | 0 | 0.0 | |
| 08/07/2014 |
5.11
|
250 | 5.26 | 5.31 | 5.11 | 0 | 20 | -0.0 | |
| 07/07/2014 |
5.26
|
530 | 5.11 | 5.40 | 5.07 | 50 | 0 | 0.0 | |
| 04/07/2014 |
5.11
|
11,920 | 5.45 | 5.45 | 5.11 | 2,510 | 0 | 0.0 | |
| 03/07/2014 |
5.45
|
8,400 | 5.45 | 5.45 | 5.16 | 4,150 | 0 | 0.0 | |
| 02/07/2014 |
5.45
|
9,830 | 5.40 | 5.50 | 5.16 | 0 | 4,000 | -0.0 | |
| 01/07/2014 |
5.40
|
200 | 5.07 | 5.40 | 5.40 | 200 | 0 | 0.0 | |
| 30/06/2014 |
5.07
|
15,430 | 5.40 | 5.74 | 5.07 | 6,170 | 0 | 0.1 | |
| 27/06/2014 |
5.40
|
10 | 5.45 | 5.45 | 5.40 | 0 | 0 | 0 | |
| 26/06/2014 |
5.45
|
140 | 5.45 | 5.45 | 5.45 | 100 | 0 | 0.0 | |
| 25/06/2014 |
5.45
|
4,180 | 5.50 | 5.50 | 5.11 | 2,400 | 0 | 0.0 | |
| 24/06/2014 |
5.50
|
1,150 | 5.50 | 5.50 | 5.11 | 1,000 | 0 | 0.0 | |
| 23/06/2014 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 20/06/2014 |
5.50
|
360 | 5.45 | 5.50 | 5.40 | 0 | 0 | 0 | |
| 19/06/2014 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 18/06/2014 |
5.45
|
460 | 5.50 | 5.50 | 5.26 | 400 | 40 | 0.0 | |
| 17/06/2014 |
5.50
|
3,210 | 5.45 | 5.50 | 5.26 | 2,200 | 0 | 0.0 | |
| 16/06/2014 |
5.45
|
370 | 5.35 | 5.45 | 5.35 | 370 | 0 | 0.0 | |
| 13/06/2014 |
5.35
|
750 | 5.31 | 5.35 | 4.97 | 520 | 0 | 0.0 | |
| 12/06/2014 |
5.31
|
1,320 | 5.26 | 5.35 | 5.26 | 320 | 0 | 0.0 | |
| 11/06/2014 |
5.26
|
90 | 5.21 | 5.26 | 5.21 | 80 | 0 | 0.0 | |
| 10/06/2014 |
5.21
|
180 | 5.35 | 5.35 | 5.07 | 10 | 0 | 0.0 | |
| 09/06/2014 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
| 06/06/2014 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
| 05/06/2014 |
5.35
|
270 | 5.21 | 5.35 | 5.02 | 30 | 0 | 0.0 | |
| 04/06/2014 |
5.21
|
120 | 5.26 | 5.35 | 5.16 | 10 | 0 | 0.0 | |
| 03/06/2014 |
5.26
|
20 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 02/06/2014 |
5.26
|
100 | 5.35 | 5.35 | 5.26 | 0 | 0 | 0 | |
| 30/05/2014: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
| 30/05/2014 |
5.35
|
440 | 5.07 | 5.35 | 5.31 | 440 | 0 | 0.0 | |
| 29/05/2014 |
5.07
|
830 | 5.15 | 5.15 | 4.93 | 100 | 0 | 0.0 | |
| 28/05/2014 |
5.15
|
4,880 | 5.02 | 5.29 | 4.80 | 3,830 | 0 | 0.0 | |
| 27/05/2014 |
5.02
|
2,440 | 5.07 | 5.29 | 4.76 | 50 | 540 | -0.0 | |
| 26/05/2014 |
5.07
|
110 | 5.07 | 5.29 | 4.71 | 100 | 0 | 0.0 | |
| 23/05/2014 |
5.07
|
40 | 5.07 | 5.07 | 4.76 | 10 | 0 | 0.0 | |
| 22/05/2014 |
5.07
|
2,100 | 5.07 | 5.24 | 4.85 | 100 | 0 | 0.0 | |
| 21/05/2014 |
5.07
|
1,070 | 5.07 | 5.29 | 5.07 | 1,050 | 0 | 0.0 | |
| 20/05/2014 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
| 19/05/2014 |
5.07
|
2,000 | 5.07 | 5.07 | 5.07 | 2,000 | 0 | 0.0 | |
| 16/05/2014 |
5.07
|
5,000 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
| 15/05/2014 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
| 14/05/2014 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
| 13/05/2014 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
| 12/05/2014 |
5.07
|
130 | 5.07 | 5.20 | 4.76 | 120 | 0 | 0.0 | |
| 09/05/2014 |
5.07
|
590 | 4.85 | 5.11 | 4.85 | 480 | 0 | 0.0 | |
| 08/05/2014 |
4.85
|
1,580 | 4.89 | 5.07 | 4.58 | 320 | 0 | 0.0 | |
| 07/05/2014 |
4.89
|
580 | 5.02 | 5.20 | 4.89 | 510 | 0 | 0.0 | |
| 06/05/2014 |
5.02
|
60 | 5.11 | 5.46 | 4.80 | 60 | 0 | 0.0 | |
| 05/05/2014 |
5.11
|
2,470 | 5.24 | 5.24 | 4.89 | 1,420 | 0 | 0.0 | |
| 29/04/2014 |
5.24
|
6,410 | 5.02 | 5.24 | 5.07 | 5,420 | 0 | 0.1 | |
| 28/04/2014 |
5.02
|
2,440 | 5.07 | 5.29 | 4.93 | 740 | 0 | 0.0 | |
| 25/04/2014 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
| 24/04/2014 |
5.07
|
9,220 | 5.24 | 5.24 | 4.89 | 3,060 | 0 | 0.0 | |
| 23/04/2014 |
5.24
|
2,180 | 5.29 | 5.46 | 4.93 | 30 | 0 | 0.0 | |
| 22/04/2014 |
5.29
|
2,560 | 5.11 | 5.29 | 5.11 | 2,550 | 0 | 0.0 | |
| 21/04/2014 |
5.11
|
3,550 | 4.93 | 5.11 | 4.63 | 1,550 | 0 | 0.0 | |
| 18/04/2014 |
4.93
|
3,570 | 5.02 | 5.33 | 4.76 | 20 | 0 | 0.0 | |
| 17/04/2014 |
5.02
|
3,420 | 5.20 | 5.20 | 4.89 | 20 | 0 | 0.0 | |
| 16/04/2014 |
5.20
|
3,940 | 5.20 | 5.24 | 4.89 | 40 | 0 | 0.0 | |
| 15/04/2014 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 14/04/2014 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 11/04/2014 |
5.20
|
770 | 5.24 | 5.24 | 5.20 | 100 | 0 | 0.0 | |
| 10/04/2014 |
5.24
|
7,610 | 5.29 | 5.37 | 5.15 | 240 | 0 | 0.0 | |
| 08/04/2014 |
5.29
|
4,020 | 5.29 | 5.29 | 5.11 | 240 | 0 | 0.0 | |
| 07/04/2014 |
5.29
|
2,520 | 5.24 | 5.42 | 5.02 | 70 | 0 | 0.0 | |
| 04/04/2014 |
5.24
|
6,090 | 5.24 | 5.51 | 5.15 | 5,600 | 0 | 0.1 | |
| 03/04/2014 |
5.24
|
7,420 | 5.15 | 5.29 | 5.15 | 2,570 | 0 | 0.0 | |
| 02/04/2014 |
5.15
|
1,050 | 5.20 | 5.20 | 5.02 | 50 | 0 | 0.0 | |
| 01/04/2014 |
5.20
|
2,480 | 5.15 | 5.20 | 5.07 | 100 | 0 | 0.0 | |
| 31/03/2014 |
5.15
|
17,960 | 5.20 | 5.29 | 5.15 | 270 | 0 | 0.0 | |
| 28/03/2014 |
5.20
|
6,980 | 5.11 | 5.29 | 5.11 | 5,200 | 0 | 0.1 | |
| 27/03/2014 |
5.11
|
4,700 | 5.07 | 5.20 | 5.07 | 550 | 0 | 0.0 | |
| 26/03/2014 |
5.07
|
15,880 | 5.20 | 5.29 | 5.07 | 4,150 | 0 | 0.0 | |
| 25/03/2014 |
5.20
|
6,890 | 5.15 | 5.37 | 5.11 | 2,740 | 0 | 0.0 | |
| 24/03/2014 |
5.15
|
4,140 | 5.07 | 5.24 | 4.89 | 2,140 | 0 | 0.0 | |
| 21/03/2014 |
5.07
|
13,220 | 4.98 | 5.20 | 4.85 | 4,200 | 0 | 0.0 | |
| 20/03/2014 |
4.98
|
5,680 | 5.07 | 5.07 | 4.76 | 500 | 0 | 0.0 | |
| 19/03/2014 |
5.07
|
3,550 | 5.07 | 5.20 | 4.89 | 500 | 0 | 0.0 | |
| 18/03/2014 |
5.07
|
5,180 | 5.02 | 5.07 | 4.93 | 50 | 0 | 0.0 | |
| 17/03/2014 |
5.02
|
4,120 | 4.85 | 5.02 | 4.76 | 1,300 | 0 | 0.0 | |
| 14/03/2014 |
4.85
|
14,240 | 4.85 | 4.98 | 4.80 | 140 | 0 | 0.0 | |
| 13/03/2014 |
4.85
|
2,130 | 4.80 | 4.85 | 4.63 | 100 | 0 | 0.0 | |
| 12/03/2014 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 11/03/2014 |
4.80
|
13,020 | 4.85 | 4.85 | 4.63 | 20 | 0 | 0.0 | |
| 10/03/2014 |
4.85
|
5,100 | 4.80 | 4.85 | 4.71 | 500 | 0 | 0.0 | |
| 07/03/2014 |
4.80
|
2,550 | 4.76 | 4.85 | 4.71 | 1,550 | 0 | 0.0 | |
| 06/03/2014 |
4.76
|
2,040 | 4.76 | 4.76 | 4.63 | 40 | 0 | 0.0 | |
| 05/03/2014 |
4.76
|
9,030 | 4.80 | 4.80 | 4.58 | 30 | 0 | 0.0 | |
| 04/03/2014 |
4.80
|
7,020 | 4.89 | 4.89 | 4.63 | 320 | 0 | 0.0 | |
| 03/03/2014 |
4.89
|
4,490 | 4.93 | 4.93 | 4.63 | 20 | 0 | 0.0 | |
| 28/02/2014 |
4.93
|
11,280 | 4.71 | 4.93 | 4.54 | 5,320 | 0 | 0.1 | |
| 27/02/2014 |
4.71
|
220 | 4.76 | 4.76 | 4.54 | 120 | 0 | 0.0 | |
| 26/02/2014 |
4.76
|
1,600 | 4.80 | 4.80 | 4.63 | 1,600 | 0 | 0.0 | |
| 25/02/2014 |
4.80
|
23,190 | 4.85 | 4.85 | 4.54 | 4,120 | 0 | 0.0 | |