| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
0.15 | 1.07% | 1,147,500 | 11,700 | 0.2 |
13.95
14.20
14
|
|
2 tháng
(2025-12-01) |
0.10 | 0.71% | 1,949,900 | 16,600 | 0.2 |
13.95
14.20
14
|
|
3 tháng
(2025-10-30) |
0 | 0% | 3,354,300 | 53,600 | 0.8 |
13.95
14.20
14
|
|
6 tháng
(2025-08-01) |
0.52 | 3.78% | 14,399,400 | -62,100 | -1.5 |
13.64
14.62
14
|
|
12 tháng
(2025-02-03) |
1.37 | 10.68% | 28,706,200 | 648,231 | 8.9 |
12.25
14.62
14
|
|
24 tháng
(2024-02-15) |
2.15 | 17.87% | 64,318,000 | -3,248,251 | -54.2 |
11.65
14.62
14
|
|
36 tháng
(2023-02-13) |
3.14 | 28.44% | 87,808,500 | -5,039,661 | -80.8 |
10.46
14.62
14
|
|
60 tháng
(2021-02-23) |
2.34 | 19.71% | 161,824,000 | -10,565,426 | -201.0 |
10.06
15.57
14
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 03/04/2013 |
3.93
|
4,140 | 3.88 | 3.93 | 3.88 | 4,000 | 0 | 0.1 | |
| 02/04/2013 |
3.88
|
3,120 | 3.81 | 3.88 | 3.83 | 0 | 0 | 0 | |
| 01/04/2013 |
3.81
|
10,410 | 3.78 | 3.86 | 3.76 | 1,000 | 0 | 0.0 | |
| 29/03/2013 |
3.78
|
1,560 | 3.86 | 3.86 | 3.68 | 1,000 | 0 | 0.0 | |
| 28/03/2013 |
3.86
|
10,180 | 3.91 | 3.91 | 3.76 | 0 | 0 | 0 | |
| 27/03/2013 |
3.91
|
2,550 | 3.91 | 3.91 | 3.73 | 450 | 0 | 0.0 | |
| 26/03/2013 |
3.91
|
1,190 | 3.91 | 3.91 | 3.73 | 0 | 0 | 0 | |
| 25/03/2013 |
3.91
|
4,240 | 3.93 | 3.93 | 3.81 | 200 | 0 | 0.0 | |
| 22/03/2013 |
3.93
|
15,110 | 3.86 | 3.95 | 3.78 | 6,900 | 0 | 0.1 | |
| 21/03/2013 |
3.86
|
41,620 | 4.13 | 4.13 | 3.86 | 0 | 0 | 0 | |
| 20/03/2013 |
4.13
|
14,310 | 4.15 | 4.15 | 4.00 | 0 | 0 | 0 | |
| 19/03/2013 |
4.15
|
80,390 | 4.03 | 4.23 | 4.00 | 41,290 | 3,000 | 0.6 | |
| 18/03/2013: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 18/03/2013 |
4.03
|
29,580 | 3.86 | 4.03 | 3.76 | 28,220 | 0 | 0.5 | |
| 15/03/2013 |
3.86
|
222,760 | 3.86 | 3.92 | 3.83 | 193,310 | 0 | 3.3 | |
| 14/03/2013 |
3.86
|
14,650 | 3.83 | 3.88 | 3.83 | 0 | 0 | 0 | |
| 13/03/2013 |
3.83
|
109,760 | 3.74 | 3.88 | 3.79 | 75,060 | 27,500 | 0.8 | |
| 12/03/2013 |
3.74
|
191,020 | 3.70 | 3.79 | 3.68 | 94,440 | 0 | 1.6 | |
| 11/03/2013 |
3.70
|
47,040 | 3.68 | 3.72 | 3.68 | 67,710 | 0 | 1.1 | |
| 08/03/2013 |
3.68
|
14,320 | 3.63 | 3.70 | 3.68 | 0 | 0 | 0 | |
| 07/03/2013 |
3.63
|
2,070 | 3.65 | 3.65 | 3.63 | 0 | 0 | 0 | |
| 06/03/2013 |
3.65
|
30,820 | 3.54 | 3.65 | 3.54 | 0 | 0 | 0 | |
| 05/03/2013 |
3.54
|
14,090 | 3.54 | 3.54 | 3.50 | 1,000 | 0 | 0.0 | |
| 04/03/2013 |
3.54
|
5,060 | 3.54 | 3.57 | 3.48 | 0 | 0 | 0 | |
| 01/03/2013 |
3.54
|
2,170 | 3.54 | 3.54 | 3.48 | 0 | 0 | 0 | |
| 28/02/2013 |
3.54
|
5,000 | 3.52 | 3.57 | 3.52 | 0 | 0 | 0 | |
| 27/02/2013 |
3.52
|
4,010 | 3.48 | 3.52 | 3.43 | 0 | 0 | 0 | |
| 26/02/2013 |
3.48
|
36,790 | 3.50 | 3.54 | 3.48 | 0 | 0 | 0 | |
| 25/02/2013 |
3.50
|
1,030 | 3.45 | 3.57 | 3.50 | 0 | 0 | 0 | |
| 22/02/2013 |
3.45
|
41,230 | 3.54 | 3.54 | 3.43 | 0 | 0 | 0 | |
| 21/02/2013 |
3.54
|
38,780 | 3.63 | 3.65 | 3.54 | 0 | 11,120 | -0.2 | |
| 20/02/2013 |
3.63
|
20,410 | 3.68 | 3.68 | 3.54 | 1,000 | 0 | 0.0 | |
| 19/02/2013 |
3.68
|
18,370 | 3.70 | 3.70 | 3.59 | 0 | 0 | 0 | |
| 18/02/2013 |
3.70
|
3,950 | 3.65 | 3.70 | 3.65 | 800 | 0 | 0.0 | |
| 08/02/2013 |
3.65
|
13,900 | 3.68 | 3.68 | 3.59 | 800 | 0 | 0.0 | |
| 07/02/2013 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
| 06/02/2013 |
3.68
|
8,210 | 3.70 | 3.70 | 3.54 | 0 | 0 | 0 | |
| 05/02/2013 |
3.70
|
16,260 | 3.50 | 3.70 | 3.48 | 0 | 0 | 0 | |
| 04/02/2013 |
3.50
|
30,260 | 3.52 | 3.52 | 3.45 | 200 | 0 | 0.0 | |
| 01/02/2013 |
3.52
|
1,990 | 3.50 | 3.52 | 3.43 | 0 | 0 | 0 | |
| 31/01/2013 |
3.50
|
26,450 | 3.52 | 3.52 | 3.45 | 0 | 0 | 0 | |
| 30/01/2013 |
3.52
|
35,380 | 3.50 | 3.57 | 3.48 | 0 | 0 | 0 | |
| 29/01/2013 |
3.50
|
11,260 | 3.50 | 3.50 | 3.48 | 0 | 0 | 0 | |
| 28/01/2013 |
3.50
|
3,760 | 3.50 | 3.59 | 3.50 | 0 | 0 | 0 | |
| 25/01/2013 |
3.50
|
23,100 | 3.50 | 3.52 | 3.43 | 0 | 0 | 0 | |
| 24/01/2013 |
3.50
|
43,940 | 3.45 | 3.54 | 3.45 | 0 | 0 | 0 | |
| 23/01/2013 |
3.45
|
40,120 | 3.43 | 3.48 | 3.41 | 0 | 0 | 0 | |
| 22/01/2013 |
3.43
|
7,130 | 3.43 | 3.48 | 3.36 | 200 | 0 | 0.0 | |
| 21/01/2013 |
3.43
|
8,720 | 3.39 | 3.43 | 3.39 | 0 | 0 | 0 | |
| 18/01/2013 |
3.39
|
54,620 | 3.32 | 3.41 | 3.36 | 0 | 0 | 0 | |
| 17/01/2013 |
3.32
|
14,710 | 3.36 | 3.39 | 3.32 | 600 | 0 | 0.0 | |
| 16/01/2013 |
3.36
|
8,310 | 3.36 | 3.41 | 3.36 | 400 | 0 | 0.0 | |
| 15/01/2013 |
3.36
|
15,880 | 3.30 | 3.36 | 3.30 | 0 | 0 | 0 | |
| 14/01/2013 |
3.30
|
6,140 | 3.30 | 3.30 | 3.23 | 0 | 0 | 0 | |
| 11/01/2013 |
3.30
|
4,840 | 3.27 | 3.30 | 3.23 | 0 | 0 | 0 | |
| 10/01/2013 |
3.27
|
2,860 | 3.23 | 3.30 | 3.16 | 900 | 0 | 0.0 | |
| 09/01/2013 |
3.23
|
19,790 | 3.39 | 3.41 | 3.23 | 400 | 0 | 0.0 | |
| 08/01/2013 |
3.39
|
17,540 | 3.23 | 3.39 | 3.21 | 0 | 0 | 0 | |
| 07/01/2013 |
3.23
|
19,800 | 3.21 | 3.25 | 3.16 | 300 | 0 | 0.0 | |
| 04/01/2013 |
3.21
|
1,030 | 3.16 | 3.21 | 3.16 | 0 | 0 | 0 | |
| 03/01/2013 |
3.16
|
18,170 | 3.21 | 3.25 | 3.14 | 0 | 0 | 0 | |
| 02/01/2013 |
3.21
|
13,860 | 3.14 | 3.21 | 3.18 | 300 | 0 | 0.0 | |
| 28/12/2012 |
3.14
|
22,460 | 3.18 | 3.23 | 3.12 | 0 | 21,660 | -0.3 | |
| 27/12/2012 |
3.18
|
60,020 | 3.16 | 3.18 | 3.09 | 0 | 60,000 | -0.8 | |
| 26/12/2012 |
3.16
|
60,080 | 3.18 | 3.18 | 3.09 | 300 | 60,000 | -0.8 | |
| 25/12/2012 |
3.18
|
25,490 | 3.18 | 3.18 | 3.09 | 0 | 0 | 0 | |
| 24/12/2012 |
3.18
|
2,110 | 3.09 | 3.18 | 3.09 | 0 | 0 | 0 | |
| 21/12/2012 |
3.09
|
12,900 | 3.16 | 3.16 | 3.09 | 0 | 12,900 | -0.2 | |
| 20/12/2012 |
3.16
|
60,010 | 3.21 | 3.21 | 3.09 | 0 | 60,000 | -0.8 | |
| 19/12/2012 |
3.21
|
2,230 | 3.09 | 3.21 | 3.07 | 0 | 0 | 0 | |
| 18/12/2012 |
3.09
|
26,680 | 3.09 | 3.09 | 3.09 | 0 | 26,680 | -0.4 | |
| 17/12/2012 |
3.09
|
38,700 | 3.09 | 3.12 | 3.07 | 0 | 36,640 | -0.5 | |
| 14/12/2012 |
3.09
|
26,020 | 3.18 | 3.18 | 3.09 | 300 | 26,020 | -0.4 | |
| 13/12/2012 |
3.18
|
1,330 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
| 12/12/2012 |
3.18
|
3,170 | 3.09 | 3.18 | 3.14 | 0 | 0 | 0 | |
| 11/12/2012 |
3.09
|
20,000 | 3.14 | 3.14 | 3.09 | 0 | 20,000 | -0.3 | |
| 10/12/2012 |
3.14
|
280 | 3.12 | 3.14 | 3.07 | 0 | 0 | 0 | |
| 07/12/2012 |
3.12
|
20,200 | 3.09 | 3.12 | 3.09 | 200 | 20,200 | -0.3 | |
| 06/12/2012 |
3.09
|
7,630 | 3.12 | 3.14 | 3.09 | 0 | 6,620 | -0.1 | |
| 05/12/2012 |
3.12
|
24,010 | 3.16 | 3.16 | 3.09 | 0 | 23,510 | -0.3 | |
| 04/12/2012 |
3.16
|
500 | 3.14 | 3.16 | 3.16 | 0 | 0 | 0 | |
| 03/12/2012 |
3.14
|
210 | 3.12 | 3.14 | 3.09 | 0 | 0 | 0 | |
| 30/11/2012 |
3.12
|
21,550 | 3.16 | 3.16 | 3.09 | 3,000 | 20,550 | -0.2 | |
| 29/11/2012 |
3.16
|
120 | 3.09 | 3.16 | 3.16 | 0 | 0 | 0 | |
| 28/11/2012 |
3.09
|
20,690 | 3.09 | 3.12 | 3.05 | 5,920 | 13,270 | -0.1 | |
| 27/11/2012 |
3.09
|
24,640 | 3.09 | 3.09 | 3.07 | 7,130 | 22,310 | -0.2 | |
| 26/11/2012 |
3.09
|
2,210 | 3.09 | 3.09 | 3.09 | 210 | 0 | 0.0 | |
| 23/11/2012 |
3.09
|
1,240 | 3.16 | 3.16 | 3.09 | 0 | 0 | 0 | |
| 22/11/2012 |
3.16
|
26,780 | 3.09 | 3.16 | 3.07 | 10 | 0 | 0.0 | |
| 21/11/2012 |
3.09
|
10,000 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
| 20/11/2012 |
3.09
|
18,900 | 3.09 | 3.09 | 3.09 | 3,830 | 0 | 0.1 | |
| 19/11/2012 |
3.09
|
20,000 | 3.12 | 3.12 | 3.09 | 7,000 | 0 | 0.1 | |
| 16/11/2012 |
3.12
|
2,300 | 3.14 | 3.14 | 3.12 | 2,290 | 0 | 0.0 | |
| 15/11/2012 |
3.14
|
5,430 | 3.12 | 3.14 | 3.12 | 3,080 | 50 | 0.0 | |
| 14/11/2012 |
3.12
|
209,930 | 3.18 | 3.18 | 3.09 | 3,180 | 209,810 | -2.9 | |
| 13/11/2012 |
3.18
|
85,900 | 3.18 | 3.21 | 3.16 | 0 | 73,730 | -1.0 | |
| 12/11/2012 |
3.18
|
56,000 | 3.09 | 3.18 | 3.14 | 0 | 26,930 | -0.4 | |
| 09/11/2012 |
3.09
|
11,190 | 3.16 | 3.16 | 3.09 | 1,820 | 10,000 | -0.1 | |
| 08/11/2012 |
3.16
|
50,110 | 3.09 | 3.16 | 3.09 | 0 | 40,100 | -0.6 | |
| 07/11/2012 |
3.09
|
71,770 | 3.09 | 3.14 | 3.07 | 4,950 | 67,100 | -0.9 | |
| 06/11/2012 |
3.09
|
39,730 | 3.09 | 3.12 | 3.09 | 6,160 | 35,000 | -0.4 | |