| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.68 | -8.51% | 332,000 | -288 | 0 |
7.02
7.99
7.50
|
|
2 tháng
(2026-06-01) |
-0.32 | -4.19% | 1,513,400 | 911 | 0 |
7.02
8.80
7.50
|
|
3 tháng
(2026-05-04) |
-0.09 | -1.22% | 2,140,200 | -13,889 | 0 |
6.84
8.80
7.50
|
|
6 tháng
(2026-01-30) |
-0.19 | -2.53% | 3,767,600 | -59,589 | -0.3 |
6.47
8.80
7.50
|
|
12 tháng
(2025-08-04) |
-1.48 | -16.84% | 5,394,700 | -126,589 | -0.9 |
6.47
8.80
7.50
|
|
24 tháng
(2024-08-08) |
-1.99 | -21.40% | 9,302,500 | -157,989 | -1.2 |
6.47
10.30
7.50
|
|
36 tháng
(2023-08-14) |
-1.99 | -21.40% | 15,567,600 | -421,624 | -3.3 |
6.47
10.60
7.50
|
|
60 tháng
(2021-08-24) |
-4.05 | -35.67% | 20,578,700 | -550,619 | -8.6 |
6.47
21
7.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/07/2014 |
6.54
|
11,890 | 6.19 | 6.54 | 6.08 | 0 | 0 | 0 | |
| 18/07/2014 |
6.19
|
33,760 | 5.81 | 6.19 | 5.81 | 0 | 0 | 0 | |
| 17/07/2014 |
5.81
|
11,610 | 5.81 | 6.00 | 5.81 | 0 | 0 | 0 | |
| 16/07/2014 |
5.81
|
14,540 | 5.61 | 5.81 | 5.61 | 0 | 6,650 | -0.1 | |
| 15/07/2014 |
5.61
|
40 | 5.50 | 5.81 | 5.61 | 0 | 0 | 0 | |
| 14/07/2014 |
5.50
|
40 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 11/07/2014 |
5.50
|
2,590 | 5.54 | 5.54 | 5.50 | 0 | 0 | 0 | |
| 10/07/2014 |
5.54
|
6,750 | 5.61 | 5.61 | 5.54 | 0 | 0 | 0 | |
| 09/07/2014 |
5.61
|
7,700 | 5.61 | 5.61 | 5.61 | 0 | 5,000 | -0.1 | |
| 08/07/2014 |
5.61
|
3,640 | 5.61 | 5.61 | 5.61 | 0 | 3,640 | -0.1 | |
| 07/07/2014 |
5.61
|
25,020 | 5.57 | 5.65 | 5.61 | 0 | 18,910 | -0.3 | |
| 04/07/2014 |
5.57
|
12,770 | 5.69 | 5.69 | 5.50 | 0 | 12,000 | -0.2 | |
| 03/07/2014 |
5.69
|
38,590 | 5.73 | 5.73 | 5.69 | 0 | 14,530 | -0.2 | |
| 02/07/2014 |
5.73
|
25,240 | 5.73 | 5.77 | 5.73 | 3,200 | 17,710 | -0.2 | |
| 01/07/2014 |
5.73
|
2,110 | 5.77 | 5.81 | 5.73 | 0 | 0 | 0 | |
| 30/06/2014 |
5.77
|
30,700 | 5.73 | 6.04 | 5.73 | 0 | 6,070 | -0.1 | |
| 27/06/2014 |
5.73
|
9,180 | 6.15 | 6.15 | 5.73 | 0 | 0 | 0 | |
| 26/06/2014 |
6.15
|
11,300 | 5.77 | 6.15 | 5.73 | 0 | 10,000 | -0.1 | |
| 25/06/2014 |
5.77
|
140 | 5.81 | 5.81 | 5.46 | 0 | 0 | 0 | |
| 24/06/2014 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 | |
| 23/06/2014 |
5.81
|
10 | 5.54 | 5.81 | 5.81 | 0 | 0 | 0 | |
| 20/06/2014 |
5.54
|
8,000 | 5.50 | 5.54 | 5.50 | 0 | 8,000 | -0.1 | |
| 19/06/2014 |
5.50
|
11,510 | 5.46 | 5.50 | 5.42 | 0 | 5,000 | -0.1 | |
| 18/06/2014 |
5.46
|
200 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 17/06/2014 |
5.46
|
2,100 | 5.46 | 5.46 | 5.46 | 0 | 100 | -0.0 | |
| 16/06/2014 |
5.46
|
3,070 | 5.50 | 5.50 | 5.42 | 0 | 0 | 0 | |
| 13/06/2014 |
5.50
|
1,330 | 5.50 | 5.50 | 5.46 | 0 | 300 | -0.0 | |
| 12/06/2014 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 11/06/2014 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 10/06/2014 |
5.50
|
4,400 | 5.46 | 5.61 | 5.50 | 2,000 | 780 | 0.0 | |
| 09/06/2014 |
5.46
|
5,000 | 5.46 | 5.46 | 5.46 | 0 | 5,000 | -0.1 | |
| 06/06/2014 |
5.46
|
2,020 | 5.46 | 5.61 | 5.46 | 0 | 400 | -0.0 | |
| 05/06/2014 |
5.46
|
400 | 5.57 | 5.57 | 5.46 | 0 | 0 | 0 | |
| 04/06/2014 |
5.57
|
3,470 | 5.50 | 5.57 | 5.57 | 0 | 0 | 0 | |
| 03/06/2014 |
5.50
|
3,420 | 5.57 | 5.57 | 5.46 | 0 | 2,110 | -0.0 | |
| 02/06/2014 |
5.57
|
710 | 5.61 | 5.96 | 5.38 | 0 | 0 | 0 | |
| 30/05/2014 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
| 29/05/2014 |
5.61
|
4,970 | 5.54 | 5.61 | 5.42 | 0 | 0 | 0 | |
| 28/05/2014 |
5.54
|
8,560 | 5.61 | 5.73 | 5.54 | 0 | 0 | 0 | |
| 27/05/2014 |
5.61
|
7,120 | 5.57 | 5.77 | 5.46 | 0 | 0 | 0 | |
| 26/05/2014 |
5.57
|
6,010 | 5.73 | 5.73 | 5.57 | 0 | 0 | 0 | |
| 23/05/2014 |
5.73
|
5,680 | 5.73 | 5.77 | 5.46 | 0 | 0 | 0 | |
| 22/05/2014 |
5.73
|
630 | 5.65 | 5.81 | 5.65 | 0 | 10 | -0.0 | |
| 21/05/2014 |
5.65
|
3,000 | 5.77 | 5.77 | 5.65 | 0 | 0 | 0 | |
| 20/05/2014 |
5.77
|
1,000 | 5.81 | 5.81 | 5.77 | 0 | 0 | 0 | |
| 19/05/2014 |
5.81
|
11,330 | 5.81 | 5.85 | 5.73 | 3,800 | 0 | 0.1 | |
| 16/05/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50) | |||||||||
| 16/05/2014 |
5.81
|
4,310 | 5.55 | 5.88 | 5.81 | 0 | 1,010 | -0.0 | |
| 15/05/2014 |
5.55
|
19,190 | 5.55 | 5.57 | 5.55 | 0 | 13,800 | -0.3 | |
| 14/05/2014 |
5.55
|
7,970 | 5.55 | 5.55 | 5.52 | 0 | 6,640 | -0.1 | |
| 13/05/2014 |
5.55
|
2,480 | 5.68 | 5.68 | 5.55 | 0 | 1,410 | -0.0 | |
| 12/05/2014 |
5.68
|
3,030 | 5.68 | 5.94 | 5.55 | 0 | 0 | 0 | |
| 09/05/2014 |
5.68
|
400 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
| 08/05/2014 |
5.68
|
3,580 | 5.81 | 5.94 | 5.52 | 0 | 0 | 0 | |
| 07/05/2014 |
5.81
|
11,640 | 5.81 | 5.81 | 5.68 | 0 | 0 | 0 | |
| 06/05/2014 |
5.81
|
7,390 | 5.78 | 5.91 | 5.47 | 0 | 0 | 0 | |
| 05/05/2014 |
5.78
|
1,830 | 5.68 | 5.78 | 5.63 | 0 | 0 | 0 | |
| 29/04/2014 |
5.68
|
3,460 | 5.81 | 5.81 | 5.68 | 0 | 0 | 0 | |
| 28/04/2014 |
5.81
|
1,640 | 5.70 | 5.81 | 5.68 | 0 | 0 | 0 | |
| 25/04/2014 |
5.70
|
3,810 | 5.68 | 6.04 | 5.70 | 0 | 0 | 0 | |
| 24/04/2014 |
5.68
|
7,440 | 5.55 | 5.94 | 5.63 | 0 | 0 | 0 | |
| 23/04/2014 |
5.55
|
2,040 | 5.42 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 22/04/2014 |
5.42
|
2,200 | 5.55 | 5.55 | 5.29 | 0 | 0 | 0 | |
| 21/04/2014 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 18/04/2014 |
5.55
|
1,940 | 5.55 | 5.55 | 5.16 | 0 | 0 | 0 | |
| 17/04/2014 |
5.55
|
4,050 | 5.55 | 5.55 | 5.50 | 0 | 0 | 0 | |
| 16/04/2014 |
5.55
|
2,740 | 5.63 | 5.65 | 5.55 | 0 | 0 | 0 | |
| 15/04/2014 |
5.63
|
14,540 | 5.63 | 5.68 | 5.63 | 0 | 0 | 0 | |
| 14/04/2014 |
5.63
|
2,050 | 5.68 | 5.68 | 5.32 | 0 | 50 | -0.0 | |
| 11/04/2014 |
5.68
|
10 | 5.73 | 5.73 | 5.68 | 0 | 0 | 0 | |
| 10/04/2014 |
5.73
|
6,590 | 5.55 | 5.73 | 5.57 | 0 | 0 | 0 | |
| 08/04/2014 |
5.55
|
16,000 | 5.57 | 5.63 | 5.42 | 0 | 0 | 0 | |
| 07/04/2014 |
5.57
|
2,890 | 5.68 | 5.68 | 5.57 | 10 | 0 | 0.0 | |
| 04/04/2014 |
5.68
|
9,050 | 5.78 | 5.78 | 5.50 | 0 | 0 | 0 | |
| 03/04/2014 |
5.78
|
3,410 | 5.55 | 5.78 | 5.55 | 0 | 0 | 0 | |
| 02/04/2014 |
5.55
|
4,230 | 5.68 | 5.68 | 5.34 | 0 | 0 | 0 | |
| 01/04/2014 |
5.68
|
330 | 5.73 | 5.73 | 5.68 | 0 | 0 | 0 | |
| 31/03/2014 |
5.73
|
5,700 | 5.73 | 5.75 | 5.65 | 0 | 0 | 0 | |
| 28/03/2014 |
5.73
|
7,150 | 5.55 | 5.73 | 5.42 | 0 | 0 | 0 | |
| 27/03/2014 |
5.55
|
5,020 | 5.60 | 5.73 | 5.55 | 0 | 0 | 0 | |
| 26/03/2014 |
5.60
|
6,520 | 5.75 | 5.75 | 5.57 | 0 | 0 | 0 | |
| 25/03/2014 |
5.75
|
10,100 | 5.99 | 6.14 | 5.68 | 0 | 0 | 0 | |
| 24/03/2014 |
5.99
|
8,780 | 6.06 | 6.06 | 5.81 | 0 | 0 | 0 | |
| 21/03/2014 |
6.06
|
16,290 | 6.19 | 6.61 | 6.06 | 30 | 0 | 0.0 | |
| 20/03/2014 |
6.19
|
100 | 5.81 | 6.19 | 6.19 | 0 | 0 | 0 | |
| 19/03/2014: Cổ tức tiền mặt tỉ lệ: 12.5% | |||||||||
| 19/03/2014 |
5.81
|
35,380 | 5.43 | 5.81 | 5.57 | 0 | 0 | 0 | |
| 18/03/2014 |
5.43
|
19,330 | 5.53 | 5.53 | 5.43 | 0 | 0 | 0 | |
| 17/03/2014 |
5.53
|
12,870 | 5.41 | 5.60 | 5.43 | 1,100 | 0 | 0.0 | |
| 14/03/2014 |
5.41
|
3,920 | 5.46 | 5.53 | 5.41 | 0 | 0 | 0 | |
| 13/03/2014 |
5.46
|
9,460 | 5.31 | 5.58 | 5.24 | 0 | 0 | 0 | |
| 12/03/2014 |
5.31
|
5,900 | 5.46 | 5.48 | 5.24 | 0 | 0 | 0 | |
| 11/03/2014 |
5.46
|
31,730 | 5.12 | 5.46 | 5.38 | 0 | 0 | 0 | |
| 10/03/2014 |
5.12
|
6,340 | 5.04 | 5.12 | 5.04 | 0 | 0 | 0 | |
| 07/03/2014 |
5.04
|
12,220 | 5.09 | 5.16 | 5.04 | 0 | 0 | 0 | |
| 06/03/2014 |
5.09
|
1,230 | 5.04 | 5.09 | 4.99 | 0 | 0 | 0 | |
| 05/03/2014 |
5.04
|
3,290 | 5.04 | 5.36 | 4.99 | 0 | 0 | 0 | |
| 04/03/2014 |
5.04
|
5,860 | 4.92 | 5.07 | 4.90 | 0 | 0 | 0 | |
| 03/03/2014 |
4.92
|
910 | 4.99 | 4.99 | 4.92 | 0 | 0 | 0 | |
| 28/02/2014 |
4.99
|
1,530 | 4.99 | 5.12 | 4.82 | 0 | 0 | 0 | |
| 27/02/2014 |
4.99
|
1,980 | 5.19 | 5.21 | 4.99 | 0 | 0 | 0 | |
| 26/02/2014 |
5.19
|
2,530 | 5.19 | 5.24 | 5.19 | 0 | 0 | 0 | |