| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
0.05 | 0.24% | 13,315,400 | -258,458 | 0 |
20.65
21.30
20.65
|
|
2 tháng
(2026-06-08) |
1 | 4.93% | 24,567,200 | -32,113 | 0 |
20.30
21.90
20.65
|
|
3 tháng
(2026-05-07) |
0.90 | 4.41% | 37,556,700 | -946,998 | 0 |
20.10
21.90
20.65
|
|
6 tháng
(2026-02-06) |
-1.15 | -5.13% | 66,970,700 | -2,387,299 | -15.9 |
19.43
22.83
20.65
|
|
12 tháng
(2025-08-11) |
-2.28 | -9.69% | 174,802,400 | -6,428,099 | -114.3 |
19.43
25.38
20.65
|
|
24 tháng
(2024-08-15) |
10.45 | 96.33% | 629,078,800 | -10,697,273 | -168.3 |
10.12
25.38
20.65
|
|
36 tháng
(2023-08-21) |
8.69 | 68.95% | 1,305,947,700 | -30,638,310 | -414.7 |
9.22
25.38
20.65
|
|
60 tháng
(2021-08-31) |
4.83 | 29.34% | 3,015,836,200 | -16,171,846 | -351.7 |
7.76
25.38
20.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/07/2014 |
5.68
|
14,340 | 5.58 | 5.68 | 5.58 | 0 | 0 | 0 | |
| 28/07/2014 |
5.58
|
47,360 | 5.77 | 5.77 | 5.58 | 2,680 | 0 | 0.0 | |
| 25/07/2014 |
5.77
|
21,040 | 5.77 | 5.77 | 5.72 | 17,950 | 0 | 0.2 | |
| 24/07/2014 |
5.77
|
45,500 | 5.72 | 5.77 | 5.72 | 27,760 | 0 | 0.3 | |
| 23/07/2014 |
5.72
|
31,190 | 5.72 | 5.77 | 5.72 | 26,800 | 0 | 0.3 | |
| 22/07/2014 |
5.72
|
59,550 | 5.72 | 5.77 | 5.72 | 48,740 | 1,910 | 0.6 | |
| 21/07/2014 |
5.72
|
30,780 | 5.72 | 5.82 | 5.72 | 27,950 | 0 | 0.3 | |
| 18/07/2014 |
5.72
|
176,430 | 5.77 | 5.77 | 5.68 | 120,880 | 99,000 | 0.3 | |
| 17/07/2014 |
5.77
|
9,540 | 5.72 | 5.77 | 5.68 | 7,510 | 0 | 0.1 | |
| 16/07/2014 |
5.72
|
114,090 | 5.77 | 5.82 | 5.72 | 88,840 | 0 | 1.1 | |
| 15/07/2014 |
5.77
|
24,620 | 5.77 | 5.82 | 5.72 | 19,300 | 10,000 | 0.1 | |
| 14/07/2014 |
5.77
|
51,270 | 5.72 | 5.77 | 5.68 | 32,300 | 0 | 0.4 | |
| 11/07/2014 |
5.72
|
21,960 | 5.72 | 5.77 | 5.68 | 16,880 | 0 | 0.2 | |
| 10/07/2014 |
5.72
|
50,220 | 5.77 | 5.77 | 5.72 | 43,580 | 14,000 | 0.4 | |
| 09/07/2014 |
5.77
|
26,030 | 5.82 | 5.82 | 5.77 | 17,800 | 0 | 0.2 | |
| 08/07/2014 |
5.82
|
96,590 | 5.77 | 5.82 | 5.77 | 10,200 | 0 | 0.1 | |
| 07/07/2014 |
5.77
|
66,310 | 5.68 | 5.77 | 5.68 | 44,880 | 200 | 0.5 | |
| 04/07/2014 |
5.68
|
17,400 | 5.72 | 5.77 | 5.68 | 1,000 | 0 | 0.0 | |
| 03/07/2014 |
5.72
|
23,970 | 5.68 | 5.77 | 5.72 | 19,100 | 0 | 0.2 | |
| 02/07/2014 |
5.68
|
496,900 | 5.77 | 5.77 | 5.68 | 407,200 | 420,000 | -0.2 | |
| 01/07/2014 |
5.77
|
18,740 | 5.77 | 5.82 | 5.72 | 8,520 | 7,000 | 0.0 | |
| 30/06/2014 |
5.77
|
61,640 | 5.72 | 5.77 | 5.63 | 46,300 | 0 | 0.6 | |
| 27/06/2014 |
5.72
|
111,630 | 5.77 | 5.77 | 5.72 | 99,430 | 0 | 1.2 | |
| 26/06/2014 |
5.77
|
208,620 | 5.63 | 5.77 | 5.68 | 170,240 | 1,230 | 2.0 | |
| 25/06/2014 |
5.63
|
63,100 | 5.58 | 5.68 | 5.58 | 55,780 | 10,000 | 0.5 | |
| 24/06/2014 |
5.58
|
10,080 | 5.63 | 5.63 | 5.58 | 0 | 0 | 0 | |
| 23/06/2014 |
5.63
|
4,830 | 5.68 | 5.68 | 5.63 | 4,000 | 0 | 0.0 | |
| 20/06/2014 |
5.68
|
7,320 | 5.63 | 5.68 | 5.63 | 2,400 | 0 | 0.0 | |
| 19/06/2014 |
5.63
|
43,190 | 5.58 | 5.63 | 5.53 | 16,700 | 0 | 0.2 | |
| 18/06/2014 |
5.58
|
21,990 | 5.63 | 5.68 | 5.58 | 10,700 | 0 | 0.1 | |
| 17/06/2014 |
5.63
|
69,150 | 5.53 | 5.68 | 5.58 | 57,520 | 0 | 0.7 | |
| 16/06/2014 |
5.53
|
42,720 | 5.63 | 5.63 | 5.53 | 24,620 | 20,000 | 0.1 | |
| 13/06/2014 |
5.63
|
46,580 | 5.58 | 5.63 | 5.49 | 40,000 | 4,900 | 0.4 | |
| 12/06/2014 |
5.58
|
17,740 | 5.63 | 5.63 | 5.58 | 350 | 170 | 0.0 | |
| 11/06/2014: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 11/06/2014 |
5.63
|
111,750 | 5.53 | 5.68 | 5.58 | 48,080 | 27,050 | 0.2 | |
| 10/06/2014 |
5.53
|
103,750 | 5.49 | 5.53 | 5.44 | 82,000 | 63,360 | 0.2 | |
| 09/06/2014 |
5.49
|
167,190 | 5.53 | 5.58 | 5.44 | 83,200 | 127,290 | -0.5 | |
| 06/06/2014 |
5.53
|
185,770 | 5.49 | 5.58 | 5.49 | 141,150 | 72,320 | 0.8 | |
| 05/06/2014 |
5.49
|
99,620 | 5.49 | 5.53 | 5.40 | 77,750 | 42,350 | 0.4 | |
| 04/06/2014 |
5.49
|
65,700 | 5.49 | 5.49 | 5.40 | 30,750 | 31,200 | -0.0 | |
| 03/06/2014 |
5.49
|
43,630 | 5.49 | 5.62 | 5.49 | 0 | 33,080 | -0.4 | |
| 02/06/2014 |
5.49
|
77,900 | 5.44 | 5.58 | 5.44 | 52,930 | 48,940 | 0.0 | |
| 30/05/2014 |
5.44
|
665,380 | 5.71 | 5.71 | 5.44 | 280,260 | 653,950 | -4.6 | |
| 29/05/2014 |
5.71
|
67,370 | 5.71 | 5.71 | 5.62 | 52,280 | 1,310 | 0.6 | |
| 28/05/2014 |
5.71
|
68,000 | 5.71 | 5.71 | 5.67 | 57,810 | 0 | 0.7 | |
| 27/05/2014 |
5.71
|
263,880 | 5.67 | 5.76 | 5.62 | 220,000 | 5,300 | 2.7 | |
| 26/05/2014 |
5.67
|
37,970 | 5.62 | 5.67 | 5.53 | 26,000 | 2,100 | 0.3 | |
| 23/05/2014 |
5.62
|
173,920 | 5.62 | 5.62 | 5.58 | 158,900 | 0 | 2.0 | |
| 22/05/2014 |
5.62
|
129,920 | 5.71 | 5.71 | 5.58 | 60,000 | 0 | 0.7 | |
| 21/05/2014 |
5.71
|
102,470 | 5.71 | 5.71 | 5.58 | 72,300 | 14,820 | 0.7 | |
| 20/05/2014 |
5.71
|
101,600 | 5.76 | 5.76 | 5.53 | 60,000 | 18,180 | 0.5 | |
| 19/05/2014 |
5.76
|
152,470 | 5.76 | 5.76 | 5.53 | 70,000 | 30,000 | 0.5 | |
| 16/05/2014 |
5.76
|
291,650 | 5.53 | 5.76 | 5.22 | 170,790 | 0 | 2.1 | |
| 15/05/2014 |
5.53
|
297,260 | 5.44 | 5.53 | 5.35 | 235,290 | 500 | 2.8 | |
| 14/05/2014 |
5.44
|
179,980 | 5.17 | 5.44 | 5.17 | 84,260 | 0 | 1.0 | |
| 13/05/2014 |
5.17
|
87,050 | 5.17 | 5.35 | 5.13 | 81,750 | 0 | 0.9 | |
| 12/05/2014 |
5.17
|
315,920 | 5.35 | 5.35 | 5.13 | 274,530 | 0 | 3.1 | |
| 09/05/2014 |
5.35
|
129,690 | 5.40 | 5.40 | 5.17 | 117,970 | 0 | 1.4 | |
| 08/05/2014 |
5.40
|
647,960 | 5.35 | 5.58 | 4.99 | 263,000 | 100 | 3.0 | |
| 07/05/2014 |
5.35
|
79,000 | 5.26 | 5.40 | 5.31 | 29,000 | 0 | 0.3 | |
| 06/05/2014 |
5.26
|
61,500 | 5.49 | 5.49 | 5.22 | 400 | 5,340 | -0.1 | |
| 05/05/2014 |
5.49
|
176,020 | 5.53 | 5.53 | 5.44 | 120,530 | 0 | 1.5 | |
| 29/04/2014 |
5.53
|
120,390 | 5.62 | 5.62 | 5.53 | 95,660 | 0 | 1.2 | |
| 28/04/2014 |
5.62
|
68,780 | 5.67 | 5.67 | 5.62 | 56,120 | 0 | 0.7 | |
| 25/04/2014 |
5.67
|
79,550 | 5.58 | 5.67 | 5.58 | 51,340 | 0 | 0.6 | |
| 24/04/2014 |
5.58
|
50,530 | 5.58 | 5.62 | 5.58 | 37,930 | 5,510 | 0.4 | |
| 23/04/2014 |
5.58
|
106,910 | 5.62 | 5.67 | 5.53 | 71,730 | 0 | 0.9 | |
| 22/04/2014 |
5.62
|
142,120 | 5.44 | 5.67 | 5.49 | 10,410 | 0 | 0.1 | |
| 21/04/2014 |
5.44
|
366,180 | 5.44 | 5.53 | 5.40 | 97,590 | 1,400 | 1.2 | |
| 18/04/2014 |
5.44
|
283,210 | 5.53 | 5.58 | 5.44 | 20,000 | 0 | 0.2 | |
| 17/04/2014 |
5.53
|
319,630 | 5.58 | 5.67 | 5.53 | 0 | 154,500 | -1.9 | |
| 16/04/2014 |
5.58
|
566,880 | 5.67 | 5.67 | 5.53 | 0 | 0 | 0 | |
| 15/04/2014 |
5.67
|
483,030 | 5.94 | 5.94 | 5.67 | 25,000 | 0 | 0.3 | |
| 14/04/2014 |
5.94
|
1,383,920 | 5.94 | 6.03 | 5.90 | 10,000 | 100 | 0.1 | |
| 11/04/2014 |
5.94
|
1,154,900 | 5.85 | 6.03 | 5.81 | 30,740 | 19,000 | 0.1 | |
| 10/04/2014 |
5.85
|
156,940 | 5.90 | 5.90 | 5.85 | 20,000 | 0 | 0.3 | |
| 08/04/2014 |
5.90
|
106,320 | 5.85 | 5.90 | 5.81 | 40,100 | 8,000 | 0.4 | |
| 07/04/2014 |
5.85
|
139,860 | 5.81 | 5.90 | 5.81 | 28,320 | 0 | 0.4 | |
| 04/04/2014 |
5.81
|
194,710 | 5.81 | 5.85 | 5.76 | 108,960 | 20,000 | 1.1 | |
| 03/04/2014 |
5.81
|
106,350 | 5.76 | 5.85 | 5.76 | 41,240 | 30,000 | 0.1 | |
| 02/04/2014 |
5.76
|
445,430 | 5.81 | 5.85 | 5.67 | 161,880 | 0 | 2.1 | |
| 01/04/2014 |
5.81
|
483,880 | 5.94 | 5.94 | 5.76 | 263,620 | 4,000 | 3.3 | |
| 31/03/2014 |
5.94
|
369,200 | 5.90 | 5.94 | 5.85 | 240,020 | 0 | 3.1 | |
| 28/03/2014 |
5.90
|
342,660 | 5.85 | 5.99 | 5.85 | 148,880 | 0 | 1.9 | |
| 27/03/2014 |
5.85
|
447,740 | 5.76 | 5.99 | 5.76 | 268,280 | 10,000 | 3.3 | |
| 26/03/2014 |
5.76
|
821,240 | 5.99 | 6.03 | 5.71 | 5,120 | 0 | 0.1 | |
| 25/03/2014 |
5.99
|
824,830 | 6.08 | 6.12 | 5.99 | 25,450 | 266,180 | -3.2 | |
| 24/03/2014 |
6.08
|
943,680 | 5.90 | 6.21 | 6.03 | 100,000 | 480,000 | -5.1 | |
| 21/03/2014 |
5.90
|
1,725,420 | 6.12 | 6.12 | 5.90 | 106,600 | 1,432,320 | -17.4 | |
| 20/03/2014 |
6.12
|
364,180 | 6.17 | 6.17 | 6.08 | 109,010 | 2,000 | 1.4 | |
| 19/03/2014 |
6.17
|
623,770 | 6.30 | 6.30 | 6.12 | 130,000 | 57,550 | 1.0 | |
| 18/03/2014 |
6.30
|
1,669,400 | 5.90 | 6.30 | 5.85 | 421,890 | 200,500 | 3.0 | |
| 17/03/2014 |
5.90
|
535,140 | 5.85 | 5.90 | 5.81 | 220,900 | 227,410 | -0.1 | |
| 14/03/2014 |
5.85
|
233,700 | 5.85 | 5.90 | 5.81 | 55,000 | 0 | 0.7 | |
| 13/03/2014 |
5.85
|
655,650 | 5.67 | 5.99 | 5.81 | 89,100 | 11,000 | 1.0 | |
| 12/03/2014 |
5.67
|
247,920 | 5.67 | 5.76 | 5.67 | 35,030 | 21,430 | 0.2 | |
| 11/03/2014 |
5.67
|
287,530 | 5.67 | 5.71 | 5.62 | 40,000 | 0 | 0.5 | |
| 10/03/2014 |
5.67
|
355,800 | 5.67 | 5.67 | 5.58 | 33,760 | 138,000 | -1.3 | |
| 07/03/2014 |
5.67
|
270,120 | 5.67 | 5.71 | 5.62 | 145,950 | 10,000 | 1.7 | |
| 06/03/2014 |
5.67
|
207,170 | 5.67 | 5.71 | 5.58 | 55,290 | 27,930 | 0.3 | |