| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
0.45 | 3.56% | 19,200 | 0 | 0 |
12.60
13.50
13.10
|
|
2 tháng
(2026-07-16) |
0.40 | 3.15% | 101,500 | -8,802 | 0 |
12.35
13.50
13.10
|
|
3 tháng
(2026-06-16) |
-0.20 | -1.50% | 156,400 | -17,802 | 0 |
12.35
13.80
13.10
|
|
6 tháng
(2026-03-18) |
-0.30 | -2.24% | 455,600 | -20,102 | -0.0 |
12.35
15.30
13.10
|
|
12 tháng
(2025-09-19) |
3.41 | 35.22% | 5,372,400 | -50,002 | -0.5 |
9.31
26.40
13.10
|
|
24 tháng
(2024-09-24) |
3.45 | 35.73% | 6,649,100 | -37,202 | -0.3 |
9.05
26.40
13.10
|
|
36 tháng
(2023-10-02) |
3.68 | 39.04% | 8,299,900 | -82,742 | -0.8 |
8.32
26.40
13.10
|
|
60 tháng
(2021-10-11) |
2.76 | 26.64% | 10,619,300 | -126,432 | -0.3 |
8.32
26.40
13.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/09/2014 |
5.19
|
4,480 | 5.04 | 5.28 | 4.95 | 4,250 | 0 | 0.0 | |
| 03/09/2014 |
5.04
|
910 | 5.14 | 5.14 | 5.04 | 0 | 0 | 0 | |
| 29/08/2014 |
5.14
|
300 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 28/08/2014 |
5.14
|
1,100 | 4.95 | 5.19 | 4.90 | 530 | 0 | 0.0 | |
| 27/08/2014 |
4.95
|
1,050 | 5.09 | 5.09 | 4.95 | 1,010 | 0 | 0.0 | |
| 26/08/2014 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 25/08/2014 |
5.09
|
220 | 4.90 | 5.19 | 4.95 | 120 | 0 | 0.0 | |
| 22/08/2014 |
4.90
|
1,040 | 5.14 | 5.24 | 4.90 | 20 | 0 | 0.0 | |
| 21/08/2014 |
5.14
|
1,100 | 5.00 | 5.24 | 5.04 | 600 | 0 | 0.0 | |
| 20/08/2014 |
5.00
|
30 | 4.85 | 5.00 | 4.90 | 20 | 0 | 0.0 | |
| 19/08/2014 |
4.85
|
1,000 | 5.04 | 5.04 | 4.85 | 0 | 0 | 0 | |
| 18/08/2014 |
5.04
|
2,190 | 4.95 | 5.04 | 4.95 | 220 | 0 | 0.0 | |
| 15/08/2014 |
4.95
|
400 | 5.14 | 5.14 | 4.95 | 0 | 0 | 0 | |
| 14/08/2014 |
5.14
|
60 | 4.95 | 5.14 | 5.14 | 60 | 0 | 0.0 | |
| 13/08/2014 |
4.95
|
290 | 5.14 | 5.14 | 4.95 | 20 | 0 | 0.0 | |
| 12/08/2014 |
5.14
|
40 | 4.95 | 5.19 | 4.95 | 30 | 0 | 0.0 | |
| 11/08/2014 |
4.95
|
1,120 | 5.14 | 5.24 | 4.95 | 510 | 0 | 0.0 | |
| 08/08/2014 |
5.14
|
260 | 5.28 | 5.28 | 5.14 | 50 | 0 | 0.0 | |
| 07/08/2014 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
| 06/08/2014 |
5.28
|
1,650 | 5.04 | 5.28 | 5.04 | 950 | 0 | 0.0 | |
| 05/08/2014 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 04/08/2014 |
5.04
|
230 | 5.19 | 5.19 | 5.04 | 230 | 0 | 0.0 | |
| 01/08/2014 |
5.19
|
1,970 | 5.09 | 5.24 | 4.90 | 1,960 | 0 | 0.0 | |
| 31/07/2014 |
5.09
|
850 | 5.09 | 5.09 | 5.09 | 850 | 0 | 0.0 | |
| 30/07/2014 |
5.09
|
3,180 | 4.90 | 5.14 | 4.85 | 1,220 | 0 | 0.0 | |
| 29/07/2014 |
4.90
|
3,090 | 4.95 | 5.04 | 4.85 | 80 | 0 | 0.0 | |
| 28/07/2014 |
4.95
|
1,630 | 5.09 | 5.43 | 4.95 | 1,500 | 0 | 0.0 | |
| 25/07/2014 |
5.09
|
280 | 5.09 | 5.09 | 4.95 | 20 | 0 | 0.0 | |
| 24/07/2014 |
5.09
|
930 | 5.09 | 5.09 | 4.90 | 130 | 0 | 0.0 | |
| 23/07/2014 |
5.09
|
60 | 5.09 | 5.09 | 5.09 | 60 | 0 | 0.0 | |
| 22/07/2014 |
5.09
|
90 | 5.14 | 5.14 | 4.95 | 80 | 0 | 0.0 | |
| 21/07/2014 |
5.14
|
510 | 5.14 | 5.28 | 5.14 | 510 | 0 | 0.0 | |
| 18/07/2014 |
5.14
|
220 | 5.14 | 5.14 | 5.14 | 220 | 0 | 0.0 | |
| 17/07/2014 |
5.14
|
3,240 | 5.19 | 5.19 | 4.90 | 240 | 3,000 | -0.0 | |
| 16/07/2014 |
5.19
|
2,750 | 5.14 | 5.19 | 5.14 | 50 | 0 | 0.0 | |
| 15/07/2014 |
5.14
|
3,490 | 5.14 | 5.14 | 4.95 | 240 | 0 | 0.0 | |
| 14/07/2014 |
5.14
|
180 | 5.14 | 5.24 | 5.14 | 180 | 0 | 0.0 | |
| 11/07/2014 |
5.14
|
1,010 | 5.04 | 5.24 | 4.85 | 1,000 | 0 | 0.0 | |
| 10/07/2014 |
5.04
|
3,020 | 5.04 | 5.04 | 4.76 | 1,020 | 2,000 | -0.0 | |
| 09/07/2014 |
5.04
|
1,260 | 5.04 | 5.04 | 4.71 | 250 | 1,000 | -0.0 | |
| 08/07/2014 |
5.04
|
50 | 5.04 | 5.04 | 4.71 | 20 | 0 | 0.0 | |
| 07/07/2014 |
5.04
|
50 | 4.76 | 5.04 | 5.04 | 50 | 0 | 0.0 | |
| 04/07/2014 |
4.76
|
9,920 | 5.09 | 5.09 | 4.76 | 5,730 | 7,220 | -0.0 | |
| 03/07/2014 |
5.09
|
6,040 | 5.09 | 5.09 | 4.80 | 1,540 | 4,000 | -0.0 | |
| 02/07/2014 |
5.09
|
300 | 5.09 | 5.09 | 5.09 | 0 | 300 | -0.0 | |
| 01/07/2014 |
5.09
|
510 | 5.09 | 5.14 | 4.80 | 290 | 0 | 0.0 | |
| 30/06/2014 |
5.09
|
2,430 | 4.90 | 5.09 | 4.71 | 2,120 | 0 | 0.0 | |
| 27/06/2014 |
4.90
|
4,470 | 4.76 | 4.90 | 4.71 | 2,170 | 20 | 0.0 | |
| 26/06/2014 |
4.76
|
700 | 4.95 | 4.95 | 4.76 | 0 | 0 | 0 | |
| 25/06/2014 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
| 24/06/2014 |
4.95
|
1,200 | 4.95 | 4.95 | 4.80 | 20 | 500 | -0.0 | |
| 23/06/2014 |
4.95
|
460 | 4.85 | 4.95 | 4.76 | 250 | 0 | 0.0 | |
| 20/06/2014 |
4.85
|
1,620 | 4.76 | 4.85 | 4.80 | 10 | 0 | 0.0 | |
| 19/06/2014 |
4.76
|
180 | 5.00 | 5.09 | 4.76 | 140 | 0 | 0.0 | |
| 18/06/2014 |
5.00
|
200 | 4.90 | 5.00 | 5.00 | 200 | 0 | 0.0 | |
| 17/06/2014 |
4.90
|
5,030 | 4.95 | 5.00 | 4.80 | 20 | 3,650 | -0.0 | |
| 16/06/2014 |
4.95
|
150 | 4.76 | 4.95 | 4.85 | 50 | 0 | 0.0 | |
| 13/06/2014 |
4.76
|
260 | 5.00 | 5.00 | 4.66 | 120 | 0 | 0.0 | |
| 12/06/2014 |
5.00
|
110 | 4.76 | 5.00 | 5.00 | 110 | 0 | 0.0 | |
| 11/06/2014 |
4.76
|
50 | 5.00 | 5.00 | 4.76 | 0 | 0 | 0 | |
| 10/06/2014 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 09/06/2014 |
5.00
|
2,240 | 4.95 | 5.14 | 4.71 | 230 | 2,030 | -0.0 | |
| 06/06/2014 |
4.95
|
150 | 4.71 | 4.95 | 4.56 | 150 | 0 | 0.0 | |
| 05/06/2014 |
4.71
|
30 | 4.71 | 5.00 | 4.71 | 20 | 0 | 0.0 | |
| 04/06/2014 |
4.71
|
20 | 4.90 | 4.90 | 4.71 | 0 | 0 | 0 | |
| 03/06/2014 |
4.90
|
4,890 | 5.24 | 5.24 | 4.90 | 20 | 4,850 | -0.0 | |
| 02/06/2014: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 02/06/2014 |
5.24
|
200 | 5.09 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 30/05/2014 |
5.09
|
1,000 | 5.09 | 5.09 | 5.05 | 1,000 | 0 | 0.0 | |
| 29/05/2014 |
5.09
|
4,640 | 5.14 | 5.14 | 4.81 | 700 | 4,010 | -0.0 | |
| 28/05/2014 |
5.14
|
2,070 | 5.28 | 5.28 | 4.95 | 30 | 940 | -0.0 | |
| 27/05/2014 |
5.28
|
4,270 | 5.00 | 5.28 | 4.95 | 1,170 | 140 | 0.0 | |
| 26/05/2014 |
5.00
|
4,830 | 5.05 | 5.05 | 4.72 | 80 | 4,750 | -0.0 | |
| 23/05/2014 |
5.05
|
3,590 | 5.23 | 5.23 | 4.91 | 270 | 2,760 | -0.0 | |
| 22/05/2014 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
| 21/05/2014 |
5.23
|
1,660 | 5.28 | 5.28 | 4.95 | 110 | 1,110 | -0.0 | |
| 20/05/2014 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
| 19/05/2014 |
5.28
|
4,200 | 5.19 | 5.28 | 4.86 | 0 | 4,200 | -0.0 | |
| 16/05/2014 |
5.19
|
1,390 | 5.28 | 5.28 | 4.95 | 30 | 1,380 | -0.0 | |
| 15/05/2014 |
5.28
|
60 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
| 14/05/2014 |
5.28
|
4,910 | 5.33 | 5.33 | 5.00 | 350 | 4,850 | -0.0 | |
| 13/05/2014 |
5.33
|
170 | 5.33 | 5.65 | 5.33 | 170 | 0 | 0.0 | |
| 12/05/2014 |
5.33
|
530 | 5.51 | 5.51 | 5.33 | 530 | 0 | 0.0 | |
| 09/05/2014 |
5.51
|
1,370 | 5.23 | 5.56 | 5.23 | 1,370 | 0 | 0.0 | |
| 08/05/2014 |
5.23
|
90 | 5.28 | 5.28 | 5.23 | 0 | 0 | 0 | |
| 07/05/2014 |
5.28
|
50 | 5.28 | 5.28 | 5.28 | 50 | 0 | 0.0 | |
| 06/05/2014 |
5.28
|
2,170 | 5.37 | 5.61 | 5.19 | 2,170 | 0 | 0.0 | |
| 05/05/2014 |
5.37
|
130 | 5.37 | 5.37 | 5.14 | 40 | 0 | 0.0 | |
| 29/04/2014 |
5.37
|
2,630 | 5.14 | 5.37 | 4.81 | 2,600 | 0 | 0.0 | |
| 28/04/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 25/04/2014 |
5.14
|
16,950 | 5.23 | 5.23 | 4.91 | 12,020 | 5,850 | 0.1 | |
| 24/04/2014 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
| 23/04/2014 |
5.23
|
50 | 5.09 | 5.23 | 5.09 | 50 | 0 | 0.0 | |
| 22/04/2014 |
5.09
|
80 | 4.81 | 5.09 | 4.95 | 70 | 0 | 0.0 | |
| 21/04/2014 |
4.81
|
23,470 | 5.09 | 5.33 | 4.81 | 18,470 | 0 | 0.2 | |
| 18/04/2014 |
5.09
|
5,040 | 5.47 | 5.47 | 5.09 | 2,540 | 0 | 0.0 | |
| 17/04/2014 |
5.47
|
520 | 5.23 | 5.47 | 4.91 | 330 | 0 | 0.0 | |
| 16/04/2014 |
5.23
|
70 | 5.61 | 5.61 | 5.23 | 0 | 0 | 0 | |
| 15/04/2014 |
5.61
|
15,330 | 5.28 | 5.61 | 4.95 | 7,900 | 0 | 0.1 | |
| 14/04/2014 |
5.28
|
15,260 | 5.28 | 5.61 | 5.05 | 15,250 | 0 | 0.2 | |
| 11/04/2014 |
5.28
|
5,350 | 5.37 | 5.42 | 5.00 | 350 | 3,500 | -0.0 | |