| 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) |
-0.28 | -2.86% | 12,700 | 0 | 0 |
9.50
11.05
9.50
|
|
2 tháng
(2026-06-01) |
1.80 | 23.38% | 3,535,700 | 0 | 0 |
5.96
11.05
9.50
|
|
3 tháng
(2026-05-04) |
-1.55 | -14.03% | 4,271,100 | 0 | 0 |
5.96
11.05
9.50
|
|
6 tháng
(2026-02-02) |
-3.50 | -26.92% | 4,316,700 | 0 | 0 |
5.96
13.45
9.50
|
|
12 tháng
(2025-08-05) |
0.66 | 7.47% | 10,867,800 | -9,900 | -0.1 |
5.96
13.80
9.50
|
|
24 tháng
(2024-08-12) |
3.18 | 50.32% | 12,567,000 | -38,500 | -0.4 |
5.73
13.80
9.50
|
|
36 tháng
(2023-08-16) |
3.40 | 55.74% | 15,989,200 | -41,800 | -0.4 |
5.20
13.80
9.50
|
|
60 tháng
(2021-08-26) |
0.18 | 1.96% | 18,816,000 | -24,304 | 1.4 |
5.09
13.80
9.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/07/2014 |
4.95
|
2,650 | 4.95 | 4.95 | 4.90 | 0 | 0 | 0 | |
| 22/07/2014 |
4.95
|
9,360 | 5.01 | 5.01 | 4.95 | 0 | 0 | 0 | |
| 21/07/2014 |
5.01
|
550 | 4.95 | 5.01 | 4.95 | 0 | 0 | 0 | |
| 18/07/2014 |
4.95
|
2,450 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
| 17/07/2014 |
4.95
|
180 | 5.01 | 5.01 | 4.95 | 0 | 0 | 0 | |
| 16/07/2014 |
5.01
|
1,010 | 4.95 | 5.01 | 4.95 | 0 | 0 | 0 | |
| 15/07/2014 |
4.95
|
5,240 | 4.85 | 4.95 | 4.90 | 0 | 0 | 0 | |
| 14/07/2014 |
4.85
|
1,150 | 4.85 | 4.95 | 4.85 | 0 | 0 | 0 | |
| 11/07/2014 |
4.85
|
1,500 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
| 10/07/2014 |
4.85
|
580 | 4.79 | 4.90 | 4.85 | 0 | 0 | 0 | |
| 09/07/2014 |
4.79
|
30 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
| 08/07/2014 |
4.79
|
19,030 | 4.85 | 4.90 | 4.79 | 0 | 0 | 0 | |
| 07/07/2014 |
4.85
|
5,000 | 4.90 | 4.90 | 4.85 | 0 | 0 | 0 | |
| 04/07/2014 |
4.90
|
4,130 | 4.95 | 4.95 | 4.90 | 0 | 0 | 0 | |
| 03/07/2014 |
4.95
|
250 | 5.01 | 5.01 | 4.95 | 0 | 0 | 0 | |
| 02/07/2014 |
5.01
|
8,830 | 4.90 | 5.01 | 4.90 | 0 | 0 | 0 | |
| 01/07/2014 |
4.90
|
4,000 | 4.85 | 5.01 | 4.90 | 0 | 0 | 0 | |
| 30/06/2014 |
4.85
|
8,150 | 4.85 | 4.95 | 4.85 | 0 | 0 | 0 | |
| 27/06/2014 |
4.85
|
13,740 | 4.90 | 4.95 | 4.85 | 0 | 0 | 0 | |
| 26/06/2014 |
4.90
|
490 | 4.90 | 5.01 | 4.90 | 0 | 0 | 0 | |
| 25/06/2014 |
4.90
|
5,410 | 4.85 | 5.01 | 4.90 | 10 | 0 | 0.0 | |
| 24/06/2014 |
4.85
|
4,800 | 5.01 | 5.06 | 4.85 | 290 | 0 | 0.0 | |
| 23/06/2014 |
5.01
|
3,260 | 4.85 | 5.01 | 4.85 | 0 | 0 | 0 | |
| 20/06/2014 |
4.85
|
4,670 | 5.01 | 5.01 | 4.85 | 0 | 0 | 0 | |
| 19/06/2014 |
5.01
|
6,920 | 5.11 | 5.11 | 5.01 | 0 | 0 | 0 | |
| 18/06/2014 |
5.11
|
11,020 | 5.17 | 5.17 | 4.95 | 0 | 0 | 0 | |
| 17/06/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 17/06/2014 |
5.17
|
10 | 5.11 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 16/06/2014 |
5.11
|
25,620 | 5.21 | 5.21 | 5.07 | 0 | 0 | 0 | |
| 13/06/2014 |
5.21
|
1,660 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 12/06/2014 |
5.21
|
14,690 | 5.16 | 5.21 | 5.16 | 0 | 0 | 0 | |
| 11/06/2014 |
5.16
|
35,810 | 5.11 | 5.16 | 5.11 | 0 | 0 | 0 | |
| 10/06/2014 |
5.11
|
29,220 | 5.16 | 5.16 | 5.11 | 0 | 0 | 0 | |
| 09/06/2014 |
5.16
|
28,800 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
| 06/06/2014 |
5.16
|
30,310 | 5.11 | 5.16 | 5.11 | 0 | 0 | 0 | |
| 05/06/2014 |
5.11
|
23,000 | 5.11 | 5.11 | 5.11 | 0 | 8,000 | -0.1 | |
| 04/06/2014 |
5.11
|
75,040 | 5.21 | 5.21 | 5.07 | 3,840 | 0 | 0.0 | |
| 03/06/2014 |
5.21
|
28,860 | 5.11 | 5.21 | 5.07 | 0 | 6,010 | -0.1 | |
| 02/06/2014 |
5.11
|
10,520 | 5.07 | 5.16 | 5.02 | 0 | 0 | 0 | |
| 30/05/2014 |
5.07
|
18,060 | 5.07 | 5.07 | 4.92 | 0 | 0 | 0 | |
| 29/05/2014 |
5.07
|
8,310 | 4.87 | 5.21 | 4.87 | 0 | 0 | 0 | |
| 28/05/2014 |
4.87
|
500 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
| 27/05/2014 |
4.87
|
6,430 | 4.87 | 4.87 | 4.77 | 0 | 0 | 0 | |
| 26/05/2014 |
4.87
|
490 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
| 23/05/2014 |
4.87
|
1,250 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
| 22/05/2014 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
| 21/05/2014 |
4.87
|
10,540 | 4.82 | 4.92 | 4.73 | 0 | 0 | 0 | |
| 20/05/2014 |
4.82
|
9,000 | 4.77 | 4.82 | 4.82 | 0 | 0 | 0 | |
| 19/05/2014 |
4.77
|
10,090 | 4.82 | 4.92 | 4.77 | 0 | 0 | 0 | |
| 16/05/2014 |
4.82
|
14,520 | 4.73 | 4.82 | 4.77 | 0 | 0 | 0 | |
| 15/05/2014 |
4.73
|
12,350 | 4.73 | 4.82 | 4.68 | 0 | 0 | 0 | |
| 14/05/2014 |
4.73
|
5,100 | 4.73 | 4.73 | 4.43 | 0 | 0 | 0 | |
| 13/05/2014 |
4.73
|
8,360 | 4.63 | 4.73 | 4.68 | 0 | 0 | 0 | |
| 12/05/2014 |
4.63
|
42,490 | 4.97 | 4.97 | 4.63 | 0 | 0 | 0 | |
| 09/05/2014 |
4.97
|
1,610 | 4.87 | 4.97 | 4.92 | 0 | 0 | 0 | |
| 08/05/2014 |
4.87
|
59,070 | 4.97 | 4.97 | 4.87 | 0 | 0 | 0 | |
| 07/05/2014 |
4.97
|
400 | 4.92 | 4.97 | 4.87 | 0 | 0 | 0 | |
| 06/05/2014 |
4.92
|
28,260 | 4.97 | 4.97 | 4.87 | 0 | 0 | 0 | |
| 05/05/2014 |
4.97
|
1,000 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 29/04/2014 |
4.97
|
400 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 28/04/2014 |
4.97
|
360 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 25/04/2014 |
4.97
|
4,600 | 5.02 | 5.02 | 4.92 | 0 | 0 | 0 | |
| 24/04/2014 |
5.02
|
4,770 | 4.97 | 5.02 | 4.92 | 0 | 0 | 0 | |
| 23/04/2014 |
4.97
|
10,410 | 4.97 | 4.97 | 4.92 | 0 | 0 | 0 | |
| 22/04/2014 |
4.97
|
4,300 | 4.92 | 4.97 | 4.87 | 0 | 0 | 0 | |
| 21/04/2014 |
4.92
|
1,200 | 4.97 | 4.97 | 4.92 | 0 | 0 | 0 | |
| 18/04/2014 |
4.97
|
18,040 | 5.02 | 5.02 | 4.97 | 0 | 0 | 0 | |
| 17/04/2014 |
5.02
|
3,110 | 4.97 | 5.07 | 4.97 | 0 | 0 | 0 | |
| 16/04/2014 |
4.97
|
16,940 | 5.07 | 5.07 | 4.87 | 0 | 0 | 0 | |
| 15/04/2014 |
5.07
|
14,500 | 5.11 | 5.11 | 5.02 | 0 | 0 | 0 | |
| 14/04/2014 |
5.11
|
10,560 | 5.11 | 5.11 | 5.07 | 0 | 0 | 0 | |
| 11/04/2014 |
5.11
|
7,210 | 5.07 | 5.11 | 4.97 | 0 | 0 | 0 | |
| 10/04/2014 |
5.07
|
10,190 | 5.11 | 5.11 | 5.02 | 10 | 0 | 0.0 | |
| 08/04/2014 |
5.11
|
14,920 | 4.97 | 5.11 | 5.07 | 0 | 0 | 0 | |
| 07/04/2014 |
4.97
|
8,850 | 4.97 | 5.07 | 4.97 | 0 | 0 | 0 | |
| 04/04/2014 |
4.97
|
10,990 | 5.07 | 5.07 | 4.97 | 0 | 0 | 0 | |
| 03/04/2014 |
5.07
|
10,480 | 4.87 | 5.07 | 4.87 | 0 | 0 | 0 | |
| 02/04/2014 |
4.87
|
14,060 | 5.02 | 5.07 | 4.87 | 0 | 0 | 0 | |
| 01/04/2014 |
5.02
|
23,150 | 5.11 | 5.16 | 4.97 | 0 | 0 | 0 | |
| 31/03/2014 |
5.11
|
18,960 | 5.31 | 5.31 | 5.11 | 0 | 0 | 0 | |
| 28/03/2014 |
5.31
|
20,750 | 5.11 | 5.36 | 5.11 | 0 | 0 | 0 | |
| 27/03/2014 |
5.11
|
1,720 | 5.16 | 5.21 | 5.11 | 0 | 0 | 0 | |
| 26/03/2014 |
5.16
|
18,060 | 5.21 | 5.26 | 5.16 | 0 | 3,990 | -0.0 | |
| 25/03/2014 |
5.21
|
44,040 | 5.21 | 5.41 | 5.21 | 0 | 0 | 0 | |
| 24/03/2014 |
5.21
|
48,700 | 5.21 | 5.26 | 5.11 | 0 | 0 | 0 | |
| 21/03/2014 |
5.21
|
13,800 | 5.21 | 5.21 | 5.16 | 0 | 0 | 0 | |
| 20/03/2014 |
5.21
|
21,860 | 5.26 | 5.31 | 5.11 | 0 | 0 | 0 | |
| 19/03/2014 |
5.26
|
31,140 | 5.21 | 5.26 | 5.21 | 0 | 0 | 0 | |
| 18/03/2014 |
5.21
|
50,630 | 5.21 | 5.21 | 5.11 | 0 | 0 | 0 | |
| 17/03/2014 |
5.21
|
39,520 | 5.11 | 5.21 | 5.11 | 0 | 0 | 0 | |
| 14/03/2014 |
5.11
|
22,590 | 5.11 | 5.11 | 5.02 | 0 | 0 | 0 | |
| 13/03/2014 |
5.11
|
6,010 | 5.07 | 5.11 | 5.02 | 0 | 0 | 0 | |
| 12/03/2014 |
5.07
|
18,450 | 5.07 | 5.11 | 5.07 | 0 | 0 | 0 | |
| 11/03/2014 |
5.07
|
72,200 | 5.07 | 5.21 | 5.02 | 0 | 0 | 0 | |
| 10/03/2014 |
5.07
|
28,850 | 5.02 | 5.11 | 5.02 | 0 | 0 | 0 | |
| 07/03/2014 |
5.02
|
27,250 | 4.97 | 5.02 | 4.97 | 0 | 0 | 0 | |
| 06/03/2014 |
4.97
|
14,450 | 4.97 | 5.02 | 4.97 | 0 | 0 | 0 | |
| 05/03/2014 |
4.97
|
44,350 | 4.97 | 5.02 | 4.92 | 0 | 0 | 0 | |
| 04/03/2014 |
4.97
|
30,450 | 4.97 | 4.97 | 4.87 | 0 | 0 | 0 | |
| 03/03/2014 |
4.97
|
37,850 | 5.02 | 5.02 | 4.87 | 10,000 | 0 | 0.1 | |
| 28/02/2014 |
5.02
|
19,830 | 5.02 | 5.11 | 5.02 | 0 | 0 | 0 | |