| 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) |
-0.40 | -4.08% | 103,400 | 0 | 0 |
9.20
9.80
9.30
|
|
2 tháng
(2026-06-01) |
-0.20 | -2.08% | 129,200 | 0 | 0 |
9.20
10
9.30
|
|
3 tháng
(2026-05-04) |
-0.90 | -8.74% | 188,400 | 0 | 0 |
9.20
10.30
9.30
|
|
6 tháng
(2026-01-30) |
-1 | -9.62% | 1,516,900 | 0 | 0 |
9.10
13.40
9.30
|
|
12 tháng
(2025-08-04) |
-1.30 | -12.15% | 3,114,500 | 0 | 0 |
8.90
13.40
9.30
|
|
24 tháng
(2024-08-08) |
-0.20 | -2.08% | 4,519,534 | 0 | 0 |
8.20
13.40
9.30
|
|
36 tháng
(2023-08-14) |
-5.87 | -38.45% | 7,657,213 | 0 | 0 |
8.20
16.26
9.30
|
|
60 tháng
(2021-08-24) |
-2.72 | -22.47% | 17,145,484 | -2,400 | -0.0 |
8.20
31.70
9.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/07/2014 |
5.20
|
1,000 | 5.23 | 5.23 | 5.20 | 0 | 0 | 0 | |
| 23/07/2014 |
5.23
|
2,400 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
| 22/07/2014 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
| 21/07/2014 |
5.23
|
6,000 | 5.13 | 5.27 | 5.13 | 0 | 0 | 0 | |
| 18/07/2014 |
5.13
|
5,000 | 5.27 | 5.27 | 5.13 | 0 | 0 | 0 | |
| 17/07/2014 |
5.27
|
5,700 | 5.30 | 5.44 | 5.10 | 300 | 100 | 0.0 | |
| 16/07/2014 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 15/07/2014 |
5.30
|
3,100 | 5.13 | 5.30 | 4.96 | 0 | 0 | 0 | |
| 14/07/2014 |
5.13
|
4,000 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
| 11/07/2014 |
5.13
|
3,000 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
| 10/07/2014 |
5.13
|
2,900 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
| 09/07/2014 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
| 08/07/2014 |
5.13
|
15,100 | 5.17 | 5.17 | 5.03 | 3,000 | 0 | 0.0 | |
| 07/07/2014 |
5.17
|
15,000 | 5.13 | 5.20 | 5.17 | 0 | 0 | 0 | |
| 04/07/2014 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
| 03/07/2014 |
5.13
|
100 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
| 02/07/2014 |
5.13
|
6,200 | 4.96 | 5.13 | 5.06 | 0 | 0 | 0 | |
| 01/07/2014 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
| 30/06/2014 |
4.96
|
100 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
| 27/06/2014 |
4.96
|
18,800 | 4.96 | 4.96 | 4.96 | 3,000 | 0 | 0.0 | |
| 26/06/2014 |
4.96
|
100 | 4.96 | 4.96 | 4.96 | 100 | 0 | 0.0 | |
| 25/06/2014 |
4.96
|
4,100 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
| 24/06/2014 |
4.96
|
200 | 4.99 | 4.99 | 4.96 | 0 | 0 | 0 | |
| 23/06/2014 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 20/06/2014 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 19/06/2014 |
4.99
|
100 | 5.03 | 5.03 | 4.99 | 0 | 0 | 0 | |
| 18/06/2014 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 17/06/2014 |
5.03
|
800 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 16/06/2014 |
5.03
|
200 | 4.96 | 5.03 | 5.03 | 0 | 100 | -0.0 | |
| 13/06/2014 |
4.96
|
400 | 4.93 | 4.96 | 4.93 | 100 | 0 | 0.0 | |
| 12/06/2014 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
| 11/06/2014 |
4.93
|
3,100 | 4.79 | 4.93 | 4.82 | 1,500 | 0 | 0.0 | |
| 10/06/2014 |
4.79
|
100 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
| 09/06/2014 |
4.79
|
8,000 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
| 06/06/2014 |
4.79
|
2,000 | 5.06 | 5.06 | 4.79 | 0 | 0 | 0 | |
| 05/06/2014 |
5.06
|
100 | 4.93 | 5.06 | 5.06 | 0 | 50 | -0.0 | |
| 04/06/2014 |
4.93
|
100 | 4.79 | 4.93 | 4.93 | 0 | 0 | 0 | |
| 03/06/2014 |
4.79
|
5,400 | 4.79 | 4.89 | 4.79 | 0 | 0 | 0 | |
| 02/06/2014 |
4.79
|
10,200 | 5.13 | 5.13 | 4.79 | 0 | 0 | 0 | |
| 30/05/2014 |
5.13
|
5,000 | 4.76 | 5.13 | 4.76 | 4,000 | 0 | 0.1 | |
| 29/05/2014 |
4.76
|
4,500 | 5.06 | 5.20 | 4.76 | 500 | 0 | 0.0 | |
| 28/05/2014 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
| 27/05/2014 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
| 26/05/2014 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
| 23/05/2014 |
5.06
|
100 | 5.10 | 5.10 | 5.06 | 0 | 0 | 0 | |
| 22/05/2014 |
5.10
|
6,300 | 5.13 | 5.13 | 4.65 | 1,600 | 0 | 0.0 | |
| 21/05/2014 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
| 20/05/2014 |
5.13
|
300 | 4.86 | 5.13 | 5.13 | 300 | 0 | 0.0 | |
| 19/05/2014 |
4.86
|
1,300 | 4.52 | 4.93 | 4.34 | 0 | 0 | 0 | |
| 16/05/2014 |
4.52
|
2,300 | 4.62 | 4.89 | 4.52 | 100 | 0 | 0.0 | |
| 15/05/2014 |
4.62
|
2,000 | 4.96 | 4.96 | 4.55 | 100 | 0 | 0.0 | |
| 14/05/2014 |
4.96
|
1,700 | 4.86 | 5.03 | 4.69 | 0 | 0 | 0 | |
| 13/05/2014 |
4.86
|
500 | 5.30 | 5.30 | 4.86 | 0 | 0 | 0 | |
| 12/05/2014 |
5.30
|
400 | 4.96 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 09/05/2014 |
4.96
|
5,700 | 4.99 | 4.99 | 4.79 | 1,500 | 1,100 | 0.0 | |
| 08/05/2014 |
4.99
|
5,200 | 4.82 | 4.99 | 4.38 | 0 | 0 | 0 | |
| 07/05/2014 |
4.82
|
5,400 | 4.82 | 4.82 | 4.79 | 0 | 0 | 0 | |
| 06/05/2014 |
4.82
|
5,335 | 5.13 | 5.13 | 4.82 | 0 | 0 | 0 | |
| 05/05/2014 |
5.13
|
8,900 | 5.23 | 5.23 | 5.03 | 1,500 | 0 | 0.0 | |
| 29/04/2014 |
5.23
|
2,500 | 5.13 | 5.23 | 4.96 | 2,000 | 0 | 0.0 | |
| 28/04/2014 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
| 25/04/2014 |
5.13
|
2,300 | 5.13 | 5.27 | 5.13 | 500 | 0 | 0.0 | |
| 24/04/2014 |
5.13
|
3,300 | 5.30 | 5.30 | 5.13 | 1,300 | 0 | 0.0 | |
| 23/04/2014 |
5.30
|
300 | 5.20 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 22/04/2014 |
5.20
|
2,800 | 5.06 | 5.20 | 5.06 | 2,500 | 0 | 0.0 | |
| 21/04/2014 |
5.06
|
18,700 | 5.06 | 5.10 | 5.06 | 2,500 | 0 | 0.0 | |
| 18/04/2014 |
5.06
|
22,300 | 5.10 | 5.13 | 5.06 | 400 | 0 | 0.0 | |
| 17/04/2014 |
5.10
|
9,800 | 5.13 | 5.13 | 5.06 | 2,500 | 0 | 0.0 | |
| 16/04/2014 |
5.13
|
6,100 | 5.17 | 5.17 | 5.10 | 0 | 0 | 0 | |
| 15/04/2014 |
5.17
|
300 | 5.27 | 5.27 | 5.17 | 0 | 0 | 0 | |
| 14/04/2014 |
5.27
|
3,900 | 5.27 | 5.27 | 5.03 | 0 | 0 | 0 | |
| 11/04/2014 |
5.27
|
700 | 5.30 | 5.30 | 4.99 | 0 | 0 | 0 | |
| 10/04/2014 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 08/04/2014 |
5.30
|
800 | 4.93 | 5.30 | 5.13 | 100 | 0 | 0.0 | |
| 07/04/2014 |
4.93
|
3,101 | 5.41 | 5.41 | 4.93 | 400 | 0 | 0.0 | |
| 04/04/2014 |
5.41
|
900 | 5.44 | 5.44 | 4.93 | 0 | 0 | 0 | |
| 03/04/2014 |
5.44
|
1,000 | 5.30 | 5.44 | 5.44 | 0 | 0 | 0 | |
| 02/04/2014 |
5.30
|
1,700 | 5.47 | 5.47 | 5.30 | 0 | 0 | 0 | |
| 01/04/2014 |
5.47
|
9,110 | 5.44 | 5.47 | 5.41 | 5,200 | 0 | 0.1 | |
| 31/03/2014: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
| 31/03/2014 |
5.44
|
7,300 | 5.41 | 5.88 | 5.41 | 0 | 0 | 0 | |
| 28/03/2014 |
5.41
|
23,900 | 5.41 | 5.41 | 5.37 | 1,400 | 0 | 0.0 | |
| 27/03/2014 |
5.41
|
11,225 | 5.41 | 5.44 | 5.28 | 1,200 | 0 | 0.0 | |
| 26/03/2014 |
5.41
|
21,840 | 5.50 | 5.50 | 5.25 | 7,600 | 0 | 0.1 | |
| 25/03/2014 |
5.50
|
29,100 | 5.44 | 5.53 | 5.47 | 14,300 | 0 | 0.3 | |
| 24/03/2014 |
5.44
|
32,460 | 5.31 | 5.44 | 5.34 | 500 | 0 | 0.0 | |
| 21/03/2014 |
5.31
|
12,000 | 5.31 | 5.31 | 5.28 | 1,600 | 0 | 0.0 | |
| 20/03/2014 |
5.31
|
22,850 | 5.28 | 5.44 | 5.28 | 10,000 | 0 | 0.2 | |
| 19/03/2014 |
5.28
|
33,700 | 5.28 | 5.28 | 5.22 | 7,300 | 0 | 0.1 | |
| 18/03/2014 |
5.28
|
26,400 | 5.25 | 5.28 | 5.13 | 100 | 0 | 0.0 | |
| 17/03/2014 |
5.25
|
21,120 | 5.19 | 5.28 | 5.16 | 1,000 | 0 | 0.0 | |
| 14/03/2014 |
5.19
|
21,025 | 5.41 | 5.41 | 5.19 | 3,200 | 0 | 0.1 | |
| 13/03/2014 |
5.41
|
108,800 | 5.04 | 5.50 | 5.10 | 0 | 0 | 0 | |
| 12/03/2014 |
5.04
|
7,900 | 5.07 | 5.07 | 5.04 | 0 | 0 | 0 | |
| 11/03/2014 |
5.07
|
19,800 | 5.07 | 5.10 | 5.07 | 0 | 0 | 0 | |
| 10/03/2014 |
5.07
|
7,600 | 5.10 | 5.10 | 5.01 | 1,000 | 0 | 0.0 | |
| 07/03/2014 |
5.10
|
6,300 | 4.98 | 5.13 | 4.98 | 0 | 0 | 0 | |
| 06/03/2014 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
| 05/03/2014 |
4.98
|
2,300 | 4.98 | 5.01 | 4.98 | 0 | 0 | 0 | |
| 04/03/2014 |
4.98
|
14,800 | 4.94 | 4.98 | 4.91 | 0 | 0 | 0 | |
| 03/03/2014 |
4.94
|
2,200 | 4.98 | 4.98 | 4.91 | 0 | 0 | 0 | |