| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-0.22 | -2.97% | 1,324,700 | 300 | 0.0 |
7
7.45
7.30
|
|
2 tháng
(2026-08-10) |
0.05 | 0.70% | 2,247,700 | -44,200 | -0.3 |
7
7.50
7.30
|
|
3 tháng
(2026-07-10) |
0.08 | 1.13% | 3,619,700 | -89,600 | -0.6 |
7
7.50
7.30
|
|
6 tháng
(2026-04-13) |
-0.25 | -3.36% | 5,398,100 | -227,300 | -1.6 |
6.08
7.50
7.30
|
|
12 tháng
(2025-10-13) |
0.59 | 8.94% | 15,353,500 | -556,400 | -4.1 |
6.08
8.05
7.30
|
|
24 tháng
(2024-10-18) |
2.93 | 68.78% | 67,762,700 | -907,144 | -6.5 |
4.17
8.05
7.30
|
|
36 tháng
(2023-10-24) |
2.48 | 52.65% | 95,996,000 | -964,233 | -6.8 |
3.90
8.05
7.30
|
|
60 tháng
(2021-11-03) |
-4.48 | -38.40% | 296,109,200 | -673,185 | -5.2 |
3.54
14.57
7.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/03/2015 |
3.00
|
66,950 | 3.00 | 3.05 | 3.00 | 0 | 9,530 | -0.1 | |
| 20/03/2015 |
3.05
|
64,040 | 3.00 | 3.05 | 3.00 | 250 | 0 | 0.0 | |
| 19/03/2015 |
3.00
|
190,300 | 3.00 | 3.09 | 3.00 | 0 | 4,270 | 0.0 | |
| 18/03/2015 |
3.00
|
54,970 | 3.00 | 3.05 | 3.00 | 0 | 8,240 | -0.1 | |
| 17/03/2015 |
3.05
|
81,260 | 3.05 | 3.09 | 3.00 | 0 | 4,350 | 0.0 | |
| 16/03/2015 |
3.05
|
159,390 | 3.09 | 3.14 | 3.05 | 850 | 1,000 | 0.0 | |
| 13/03/2015 |
3.05
|
181,080 | 3.00 | 3.05 | 2.96 | 0 | 720 | 0.0 | |
| 12/03/2015 |
3.00
|
76,910 | 3.05 | 3.09 | 3.00 | 1,000 | 0 | 0.0 | |
| 11/03/2015 |
3.05
|
64,760 | 3.09 | 3.09 | 3.00 | 0 | 0 | 0 | |
| 10/03/2015 |
3.09
|
86,350 | 3.05 | 3.14 | 3.00 | 0 | 6,100 | 0.0 | |
| 09/03/2015 |
3.09
|
57,440 | 3.14 | 3.14 | 3.05 | 0 | 0 | 0 | |
| 06/03/2015 |
3.14
|
193,000 | 3.18 | 3.18 | 3.14 | 1,000 | 4,590 | 0.0 | |
| 05/03/2015 |
3.22
|
154,430 | 3.14 | 3.22 | 3.14 | 0 | 2,050 | 0.0 | |
| 04/03/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) Quyền mua cổ phiếu: 2/1 Giá: 6 (Volume + 50%, Ratio=0.50) | |||||||||
| 04/03/2015 |
3.14
|
309,330 | 3.14 | 3.18 | 3.14 | 0 | 8,780 | -0.1 | |
| 03/03/2015 |
3.08
|
361,910 | 3.12 | 3.12 | 3.04 | 0 | 5,370 | 0.0 | |
| 02/03/2015 |
3.08
|
170,650 | 3.12 | 3.12 | 3.00 | 4,600 | 0 | 0.0 | |
| 27/02/2015 |
3.12
|
165,100 | 3.12 | 3.12 | 3.08 | 7,030 | 0 | 0.1 | |
| 26/02/2015 |
3.12
|
102,090 | 3.12 | 3.12 | 3.04 | 6,000 | 30 | 0.0 | |
| 25/02/2015 |
3.12
|
153,410 | 3.16 | 3.16 | 3.08 | 0 | 120 | 0.0 | |
| 24/02/2015 |
3.12
|
19,800 | 3.12 | 3.16 | 3.12 | 0 | 11,490 | -0.1 | |
| 13/02/2015 |
3.16
|
37,660 | 3.08 | 3.16 | 3.08 | 0 | 0 | 0 | |
| 12/02/2015 |
3.12
|
79,260 | 3.04 | 3.16 | 3.04 | 0 | 10,000 | -0.1 | |
| 11/02/2015 |
3.04
|
21,460 | 3.04 | 3.04 | 3.00 | 0 | 2,600 | 0.0 | |
| 10/02/2015 |
3.04
|
80,400 | 3.00 | 3.04 | 3.00 | 0 | 0 | 0 | |
| 09/02/2015 |
3.04
|
20,850 | 3.04 | 3.04 | 3.00 | 0 | 0 | 0 | |
| 06/02/2015 |
3.04
|
31,290 | 3.00 | 3.04 | 3.00 | 0 | 0 | 0 | |
| 05/02/2015 |
3.00
|
102,260 | 3.04 | 3.08 | 3.00 | 0 | 0 | 0 | |
| 04/02/2015 |
3.04
|
50,490 | 3.04 | 3.08 | 3.00 | 1,270 | 0 | 0.0 | |
| 03/02/2015 |
3.04
|
48,700 | 3.04 | 3.08 | 3.04 | 0 | 0 | 0 | |
| 02/02/2015 |
3.04
|
93,350 | 3.12 | 3.12 | 3.04 | 500 | 0 | 0.0 | |
| 30/01/2015 |
3.12
|
99,510 | 3.12 | 3.16 | 3.08 | 0 | 0 | 0 | |
| 29/01/2015 |
3.12
|
101,270 | 3.12 | 3.16 | 3.08 | 0 | 0 | 0 | |
| 28/01/2015 |
3.12
|
104,900 | 3.12 | 3.16 | 3.08 | 0 | 9,020 | -0.1 | |
| 27/01/2015 |
3.12
|
286,230 | 3.16 | 3.19 | 3.08 | 0 | 0 | 0 | |
| 26/01/2015 |
3.19
|
183,480 | 3.19 | 3.19 | 3.16 | 0 | 12,900 | -0.1 | |
| 23/01/2015 |
3.19
|
168,050 | 3.19 | 3.23 | 3.16 | 0 | 4,500 | 0.0 | |
| 22/01/2015 |
3.16
|
57,980 | 3.19 | 3.19 | 3.16 | 2,300 | 0 | 0.0 | |
| 21/01/2015 |
3.19
|
86,420 | 3.16 | 3.23 | 3.12 | 0 | 10,000 | -0.1 | |
| 20/01/2015 |
3.19
|
107,040 | 3.12 | 3.19 | 3.12 | 0 | 0 | 0 | |
| 19/01/2015 |
3.16
|
228,670 | 3.19 | 3.19 | 3.16 | 0 | 0 | 0 | |
| 16/01/2015 |
3.19
|
62,810 | 3.23 | 3.23 | 3.19 | 0 | 0 | 0 | |
| 15/01/2015 |
3.23
|
172,230 | 3.27 | 3.31 | 3.23 | 0 | 10 | 0.0 | |
| 14/01/2015 |
3.23
|
691,710 | 3.12 | 3.23 | 3.12 | 0 | 0 | 0 | |
| 13/01/2015 |
3.04
|
115,240 | 3.04 | 3.12 | 3.04 | 0 | 10,000 | -0.1 | |
| 12/01/2015 |
3.08
|
91,670 | 3.12 | 3.16 | 3.08 | 0 | 320 | 0.0 | |
| 09/01/2015 |
3.16
|
149,160 | 3.12 | 3.19 | 3.12 | 0 | 1,830 | 0.0 | |
| 08/01/2015 |
3.12
|
102,940 | 3.16 | 3.19 | 3.12 | 0 | 50 | 0.0 | |
| 07/01/2015 |
3.12
|
144,310 | 3.19 | 3.23 | 3.12 | 0 | 0 | 0 | |
| 06/01/2015 |
3.19
|
56,110 | 3.08 | 3.19 | 3.04 | 0 | 630 | 0.0 | |
| 05/01/2015 |
3.12
|
32,350 | 3.12 | 3.16 | 3.12 | 0 | 0 | 0 | |
| 31/12/2014 |
3.12
|
273,190 | 3.08 | 3.19 | 3.08 | 0 | 0 | 0 | |
| 30/12/2014 |
3.04
|
229,140 | 2.89 | 3.04 | 2.89 | 0 | 0 | 0 | |
| 29/12/2014 |
2.89
|
151,020 | 3.12 | 3.12 | 2.89 | 0 | 0 | 0 | |
| 26/12/2014 |
3.04
|
94,050 | 3.19 | 3.19 | 3.04 | 0 | 0 | 0 | |
| 25/12/2014 |
3.16
|
78,210 | 3.19 | 3.23 | 3.12 | 0 | 0 | 0 | |
| 24/12/2014 |
3.27
|
98,730 | 3.19 | 3.27 | 3.19 | 0 | 7,000 | -0.1 | |
| 23/12/2014 |
3.27
|
105,750 | 3.23 | 3.27 | 3.19 | 0 | 0 | 0 | |
| 22/12/2014 |
3.27
|
73,210 | 3.27 | 3.27 | 3.19 | 0 | 5,190 | 0.0 | |
| 19/12/2014 |
3.19
|
205,560 | 3.31 | 3.31 | 3.19 | 0 | 0 | 0 | |
| 18/12/2014 |
3.31
|
172,240 | 3.31 | 3.35 | 3.23 | 0 | 0 | 0 | |
| 17/12/2014 |
3.27
|
340,370 | 3.39 | 3.39 | 3.16 | 0 | 0 | 0 | |
| 16/12/2014 |
3.35
|
193,900 | 3.43 | 3.43 | 3.31 | 0 | 0 | 0 | |
| 15/12/2014 |
3.43
|
99,770 | 3.46 | 3.50 | 3.43 | 0 | 0 | 0 | |
| 12/12/2014 |
3.43
|
78,560 | 3.43 | 3.46 | 3.43 | 0 | 0 | 0 | |
| 11/12/2014 |
3.39
|
234,800 | 3.43 | 3.46 | 3.39 | 0 | 0 | 0 | |
| 10/12/2014 |
3.46
|
180,050 | 3.39 | 3.46 | 3.39 | 0 | 0 | 0 | |
| 09/12/2014 |
3.43
|
277,880 | 3.54 | 3.54 | 3.43 | 0 | 0 | 0 | |
| 08/12/2014 |
3.58
|
175,970 | 3.50 | 3.58 | 3.50 | 0 | 850 | 0.0 | |
| 05/12/2014 |
3.54
|
424,790 | 3.54 | 3.58 | 3.50 | 0 | 610 | 0.0 | |
| 04/12/2014 |
3.54
|
69,680 | 3.58 | 3.58 | 3.54 | 0 | 0 | 0 | |
| 03/12/2014 |
3.58
|
342,440 | 3.50 | 3.62 | 3.50 | 0 | 10,410 | -0.1 | |
| 02/12/2014 |
3.50
|
306,430 | 3.46 | 3.50 | 3.46 | 0 | 0 | 0 | |
| 01/12/2014 |
3.50
|
273,150 | 3.50 | 3.54 | 3.50 | 0 | 0 | 0 | |
| 28/11/2014 |
3.50
|
227,040 | 3.46 | 3.54 | 3.46 | 0 | 0 | 0 | |
| 27/11/2014 |
3.50
|
131,380 | 3.50 | 3.50 | 3.43 | 0 | 5,750 | -0.1 | |
| 26/11/2014 |
3.50
|
385,230 | 3.50 | 3.58 | 3.43 | 0 | 10,000 | -0.1 | |
| 25/11/2014 |
3.50
|
204,140 | 3.50 | 3.54 | 3.46 | 0 | 3,690 | 0.0 | |
| 24/11/2014 |
3.50
|
470,120 | 3.54 | 3.54 | 3.46 | 0 | 0 | 0 | |
| 21/11/2014 |
3.58
|
296,910 | 3.62 | 3.66 | 3.58 | 0 | 10,000 | -0.1 | |
| 20/11/2014 |
3.62
|
282,960 | 3.58 | 3.62 | 3.58 | 0 | 10,000 | -0.1 | |
| 19/11/2014 |
3.54
|
346,360 | 3.58 | 3.62 | 3.54 | 0 | 0 | 0 | |
| 18/11/2014 |
3.54
|
268,210 | 3.62 | 3.62 | 3.54 | 0 | 1,500 | 0.0 | |
| 17/11/2014 |
3.62
|
259,210 | 3.66 | 3.66 | 3.58 | 0 | 700 | 0.0 | |
| 14/11/2014 |
3.62
|
220,070 | 3.66 | 3.66 | 3.62 | 0 | 2,000 | 0.0 | |
| 13/11/2014 |
3.66
|
358,080 | 3.73 | 3.77 | 3.66 | 0 | 1,000 | 0.0 | |
| 12/11/2014 |
3.73
|
1,075,790 | 3.62 | 3.73 | 3.62 | 0 | 0 | 0 | |
| 11/11/2014 |
3.62
|
169,720 | 3.62 | 3.66 | 3.58 | 0 | 22,300 | -0.2 | |
| 10/11/2014 |
3.62
|
290,840 | 3.66 | 3.66 | 3.62 | 0 | 0 | 0 | |
| 07/11/2014 |
3.62
|
317,310 | 3.66 | 3.66 | 3.58 | 0 | 0 | 0 | |
| 06/11/2014 |
3.62
|
422,400 | 3.66 | 3.70 | 3.58 | 0 | 0 | 0 | |
| 05/11/2014 |
3.62
|
524,390 | 3.70 | 3.70 | 3.58 | 0 | 0 | 0 | |
| 04/11/2014 |
3.70
|
547,880 | 3.70 | 3.73 | 3.66 | 0 | 970 | 0.0 | |
| 03/11/2014 |
3.73
|
581,020 | 3.77 | 3.77 | 3.70 | 32,300 | 640 | 0.3 | |
| 31/10/2014 |
3.70
|
786,070 | 3.70 | 3.73 | 3.66 | 0 | 3,000 | 0.0 | |
| 30/10/2014 |
3.66
|
929,020 | 3.58 | 3.77 | 3.50 | 0 | 0 | 0 | |
| 29/10/2014 |
3.58
|
194,130 | 3.54 | 3.58 | 3.50 | 0 | 2,280 | 0.0 | |
| 28/10/2014 |
3.50
|
365,970 | 3.50 | 3.50 | 3.43 | 0 | 0 | 0 | |
| 27/10/2014 |
3.39
|
370,050 | 3.46 | 3.58 | 3.39 | 0 | 0 | 0 | |
| 24/10/2014 |
3.54
|
659,810 | 3.50 | 3.54 | 3.43 | 0 | 0 | 0 | |
| 23/10/2014 |
3.54
|
609,490 | 3.62 | 3.62 | 3.50 | 40 | 0 | 0.0 | |