| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
1.10 | 2.02% | 52,600 | 5,400 | 0.2 |
53
57.30
55
|
|
2 tháng
(2026-03-02) |
-0.70 | -1.24% | 88,500 | 2,000 | -0.0 |
53
57.90
55
|
|
3 tháng
(2026-01-29) |
2.54 | 4.78% | 119,000 | -1,600 | -0.2 |
53
58.60
55
|
|
6 tháng
(2025-10-31) |
4.87 | 9.61% | 325,700 | -29,000 | -1.7 |
49.17
58.60
55
|
|
12 tháng
(2025-05-05) |
9.16 | 19.71% | 831,000 | -42,501 | -2.5 |
45.98
58.60
55
|
|
24 tháng
(2024-05-09) |
18.28 | 48.99% | 2,445,100 | -97,943 | -5.3 |
36.89
58.60
55
|
|
36 tháng
(2023-05-15) |
27.65 | 98.90% | 4,112,700 | -140,443 | -7.1 |
26.78
58.60
55
|
|
60 tháng
(2021-05-25) |
31.76 | 133.21% | 11,235,000 | -47,148 | 0.1 |
20.54
58.60
55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 20/11/2013 |
6.18
|
23,450 | 6.10 | 6.18 | 6.10 | 10 | 0 | 0.0 | |
| 19/11/2013 |
6.10
|
32,610 | 6.10 | 6.15 | 6.10 | 0 | 0 | 0 | |
| 18/11/2013 |
6.10
|
80,950 | 6.10 | 6.20 | 6.10 | 3,000 | 0 | 0.1 | |
| 15/11/2013 |
6.10
|
140 | 6.10 | 6.10 | 6.10 | 20 | 0 | 0.0 | |
| 14/11/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 14/11/2013 |
6.10
|
3,590 | 6.05 | 6.13 | 5.98 | 10 | 0 | 0.0 | |
| 13/11/2013 |
6.05
|
2,600 | 6.10 | 6.10 | 6.03 | 710 | 0 | 0.0 | |
| 12/11/2013 |
6.10
|
9,400 | 5.91 | 6.12 | 5.89 | 10 | 5,320 | -0.1 | |
| 11/11/2013 |
5.91
|
5,070 | 6.05 | 6.05 | 5.91 | 10 | 0 | 0.0 | |
| 08/11/2013 |
6.05
|
3,120 | 6.03 | 6.05 | 5.98 | 0 | 0 | 0 | |
| 07/11/2013 |
6.03
|
1,850 | 6.08 | 6.08 | 5.98 | 10 | 0 | 0.0 | |
| 06/11/2013 |
6.08
|
6,500 | 6.10 | 6.10 | 5.89 | 0 | 1,400 | -0.0 | |
| 05/11/2013 |
6.10
|
8,710 | 6.08 | 6.26 | 5.98 | 20 | 0 | 0.0 | |
| 04/11/2013 |
6.08
|
7,330 | 6.05 | 6.08 | 5.98 | 1,400 | 0 | 0.0 | |
| 01/11/2013 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
| 31/10/2013 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
| 30/10/2013 |
6.05
|
2,010 | 6.08 | 6.08 | 5.98 | 0 | 0 | 0 | |
| 29/10/2013 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
| 28/10/2013 |
6.08
|
7,390 | 6.08 | 6.15 | 5.68 | 40 | 0 | 0.0 | |
| 25/10/2013 |
6.08
|
2,010 | 6.10 | 6.10 | 5.84 | 20 | 0 | 0.0 | |
| 24/10/2013 |
6.10
|
5,640 | 6.03 | 6.10 | 5.87 | 120 | 0 | 0.0 | |
| 23/10/2013 |
6.03
|
3,840 | 5.96 | 6.05 | 5.89 | 20 | 0 | 0.0 | |
| 22/10/2013 |
5.96
|
6,200 | 5.87 | 5.98 | 5.89 | 10 | 0 | 0.0 | |
| 21/10/2013 |
5.87
|
25,050 | 5.70 | 6.08 | 5.75 | 7,100 | 0 | 0.2 | |
| 18/10/2013 |
5.70
|
21,850 | 5.68 | 6.03 | 5.63 | 100 | 0 | 0.0 | |
| 17/10/2013 |
5.68
|
24,100 | 5.63 | 5.68 | 5.51 | 90 | 0 | 0.0 | |
| 16/10/2013 |
5.63
|
6,800 | 5.63 | 5.63 | 5.51 | 10 | 0 | 0.0 | |
| 15/10/2013 |
5.63
|
820 | 5.72 | 5.72 | 5.63 | 0 | 0 | 0 | |
| 14/10/2013 |
5.72
|
650 | 5.63 | 5.72 | 5.51 | 500 | 0 | 0.0 | |
| 11/10/2013 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
| 10/10/2013 |
5.63
|
13,010 | 5.70 | 5.70 | 5.51 | 0 | 3,000 | -0.1 | |
| 09/10/2013 |
5.70
|
2,010 | 5.79 | 5.79 | 5.54 | 10 | 2,000 | -0.0 | |
| 08/10/2013 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 07/10/2013 |
5.79
|
6,610 | 5.63 | 5.79 | 5.63 | 0 | 0 | 0 | |
| 04/10/2013 |
5.63
|
16,530 | 5.63 | 5.98 | 5.63 | 30 | 0 | 0.0 | |
| 03/10/2013 |
5.63
|
1,980 | 5.87 | 5.87 | 5.63 | 0 | 0 | 0 | |
| 02/10/2013 |
5.87
|
10 | 5.70 | 5.87 | 5.87 | 0 | 0 | 0 | |
| 01/10/2013 |
5.70
|
1,660 | 5.63 | 5.87 | 5.47 | 20 | 0 | 0.0 | |
| 30/09/2013 |
5.63
|
1,920 | 5.47 | 5.82 | 5.18 | 30 | 0 | 0.0 | |
| 27/09/2013 |
5.47
|
2,440 | 5.87 | 5.87 | 5.47 | 0 | 0 | 0 | |
| 26/09/2013 |
5.87
|
70 | 5.75 | 6.08 | 5.87 | 40 | 0 | 0.0 | |
| 25/09/2013 |
5.75
|
20 | 5.56 | 5.75 | 5.75 | 0 | 0 | 0 | |
| 24/09/2013 |
5.56
|
1,060 | 5.63 | 5.63 | 5.51 | 60 | 0 | 0.0 | |
| 23/09/2013 |
5.63
|
1,530 | 5.70 | 5.70 | 5.63 | 500 | 0 | 0.0 | |
| 20/09/2013 |
5.70
|
1,100 | 5.65 | 5.70 | 5.70 | 0 | 220 | -0.0 | |
| 19/09/2013 |
5.65
|
70 | 5.65 | 5.65 | 5.28 | 20 | 0 | 0.0 | |
| 18/09/2013 |
5.65
|
4,400 | 5.65 | 5.75 | 5.65 | 0 | 1,200 | -0.0 | |
| 17/09/2013 |
5.65
|
2,280 | 5.33 | 5.68 | 5.28 | 2,080 | 0 | 0.0 | |
| 16/09/2013 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
| 13/09/2013 |
5.33
|
6,240 | 5.26 | 5.40 | 5.26 | 20 | 0 | 0.0 | |
| 12/09/2013 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 11/09/2013 |
5.26
|
50 | 5.23 | 5.26 | 5.16 | 10 | 0 | 0.0 | |
| 10/09/2013 |
5.23
|
1,010 | 5.26 | 5.26 | 5.16 | 10 | 0 | 0.0 | |
| 09/09/2013 |
5.26
|
2,380 | 5.26 | 5.26 | 5.16 | 10 | 0 | 0.0 | |
| 06/09/2013 |
5.26
|
4,420 | 5.26 | 5.26 | 5.04 | 4,420 | 0 | 0.1 | |
| 05/09/2013 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 04/09/2013 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 03/09/2013 |
5.26
|
180 | 5.26 | 5.28 | 5.00 | 170 | 0 | 0.0 | |
| 30/08/2013 |
5.26
|
10 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 29/08/2013 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 28/08/2013 |
5.26
|
19,830 | 4.97 | 5.26 | 4.93 | 3,740 | 0 | 0.1 | |
| 27/08/2013 |
4.97
|
3,120 | 5.28 | 5.28 | 4.97 | 20 | 0 | 0.0 | |
| 26/08/2013 |
5.28
|
5,610 | 5.26 | 5.58 | 5.28 | 0 | 0 | 0 | |
| 23/08/2013 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 22/08/2013 |
5.26
|
11,030 | 5.28 | 5.28 | 4.93 | 0 | 0 | 0 | |
| 21/08/2013 |
5.28
|
3,020 | 5.16 | 5.28 | 5.16 | 20 | 0 | 0.0 | |
| 20/08/2013 |
5.16
|
36,050 | 5.26 | 5.26 | 5.00 | 600 | 0 | 0.0 | |
| 19/08/2013 |
5.26
|
4,450 | 5.26 | 5.26 | 5.00 | 2,020 | 0 | 0.0 | |
| 16/08/2013 |
5.26
|
160 | 5.35 | 5.35 | 5.16 | 20 | 0 | 0.0 | |
| 15/08/2013 |
5.35
|
14,170 | 5.14 | 5.35 | 5.11 | 300 | 7,870 | -0.2 | |
| 14/08/2013 |
5.14
|
170 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 13/08/2013 |
5.14
|
30,000 | 5.09 | 5.14 | 5.09 | 0 | 24,130 | -0.5 | |
| 12/08/2013 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 09/08/2013 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 08/08/2013 |
5.09
|
4,520 | 5.14 | 5.14 | 4.88 | 80 | 0 | 0.0 | |
| 07/08/2013 |
5.14
|
2,050 | 5.09 | 5.14 | 5.02 | 50 | 0 | 0.0 | |
| 06/08/2013 |
5.09
|
6,750 | 5.00 | 5.11 | 4.95 | 1,750 | 0 | 0.0 | |
| 05/08/2013 |
5.00
|
14,360 | 4.93 | 5.00 | 4.74 | 350 | 0 | 0.0 | |
| 02/08/2013 |
4.93
|
8,030 | 4.83 | 4.93 | 4.86 | 20 | 0 | 0.0 | |
| 01/08/2013 |
4.83
|
840 | 4.93 | 4.93 | 4.83 | 500 | 0 | 0.0 | |
| 31/07/2013 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
| 30/07/2013 |
4.93
|
1,920 | 5.11 | 5.16 | 4.79 | 1,000 | 10 | 0.0 | |
| 29/07/2013 |
5.11
|
0 | 4.83 | 5.11 | 5.11 | 0 | 0 | 0 | |
| 26/07/2013 |
4.83
|
10,630 | 4.83 | 5.11 | 4.67 | 1,880 | 0 | 0.0 | |
| 25/07/2013 |
4.83
|
8,100 | 4.83 | 4.83 | 4.74 | 0 | 0 | 0 | |
| 24/07/2013 |
4.83
|
3,730 | 4.88 | 4.88 | 4.72 | 40 | 0 | 0.0 | |
| 23/07/2013 |
4.88
|
7,070 | 4.95 | 4.95 | 4.83 | 40 | 0 | 0.0 | |
| 22/07/2013 |
4.95
|
6,910 | 4.97 | 4.97 | 4.81 | 1,300 | 0 | 0.0 | |
| 19/07/2013 |
4.97
|
23,620 | 4.67 | 4.97 | 4.60 | 16,440 | 0 | 0.3 | |
| 18/07/2013 |
4.67
|
10 | 4.57 | 4.67 | 4.67 | 0 | 0 | 0 | |
| 17/07/2013 |
4.57
|
10 | 4.46 | 4.57 | 4.57 | 0 | 0 | 0 | |
| 16/07/2013 |
4.46
|
4,530 | 4.67 | 4.67 | 4.39 | 20 | 0 | 0.0 | |
| 15/07/2013 |
4.67
|
1,010 | 4.76 | 4.76 | 4.57 | 10 | 0 | 0.0 | |
| 12/07/2013 |
4.76
|
1,220 | 5.11 | 5.11 | 4.76 | 0 | 0 | 0 | |
| 11/07/2013 |
5.11
|
220 | 4.93 | 5.11 | 4.93 | 220 | 0 | 0.0 | |
| 10/07/2013 |
4.93
|
60 | 4.97 | 4.97 | 4.93 | 60 | 50 | 0.0 | |
| 09/07/2013 |
4.97
|
20 | 5.04 | 5.04 | 4.97 | 20 | 0 | 0.0 | |
| 08/07/2013 |
5.04
|
20 | 4.97 | 5.04 | 5.04 | 20 | 0 | 0.0 | |
| 05/07/2013 |
4.97
|
50 | 4.97 | 4.97 | 4.97 | 50 | 0 | 0.0 | |
| 04/07/2013 |
4.97
|
120 | 4.74 | 4.97 | 4.90 | 120 | 0 | 0.0 | |
| 03/07/2013 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |