| 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) |
-0.80 | -21.05% | 13,594,800 | -37,497 | -0.1 |
2.90
3.80
2.90
|
|
2 tháng
(2026-08-10) |
-1.30 | -30.23% | 26,595,500 | -37,297 | -0.1 |
2.90
4.30
2.90
|
|
3 tháng
(2026-07-10) |
-1.70 | -36.17% | 40,330,100 | -84,897 | -0.3 |
2.90
4.80
2.90
|
|
6 tháng
(2026-04-13) |
-2 | -40% | 95,434,100 | 157,703 | 1.0 |
2.90
6.30
2.90
|
|
12 tháng
(2025-10-13) |
-4.10 | -57.75% | 274,777,600 | -4,894,797 | -31.0 |
2.90
7.10
2.90
|
|
24 tháng
(2024-10-18) |
-1.90 | -38.78% | 811,978,545 | -4,543,564 | -29.3 |
2.90
8.60
2.90
|
|
36 tháng
(2023-10-24) |
-5 | -62.50% | 1,178,208,075 | -10,983,135 | -64.8 |
2.90
9.67
2.90
|
|
60 tháng
(2021-11-03) |
-15.02 | -83.35% | 3,461,796,675 | -15,723,297 | -161.7 |
2.90
31.80
2.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/10/2014 |
3.62
|
955,900 | 3.70 | 3.74 | 3.59 | 0 | 224,260 | -3.9 | |
| 09/10/2014 |
3.74
|
581,590 | 3.87 | 3.87 | 3.74 | 0 | 54,820 | -1.0 | |
| 08/10/2014 |
3.83
|
1,286,220 | 3.81 | 3.89 | 3.77 | 0 | 160,500 | -2.9 | |
| 07/10/2014 |
3.77
|
988,800 | 3.85 | 3.98 | 3.77 | 0 | 107,690 | -2.0 | |
| 06/10/2014 |
3.85
|
1,360,530 | 3.72 | 3.85 | 3.70 | 0 | 5,000 | -0.1 | |
| 03/10/2014 |
3.62
|
1,138,090 | 3.53 | 3.68 | 3.53 | 0 | 79,210 | -1.3 | |
| 02/10/2014 |
3.53
|
854,350 | 3.53 | 3.55 | 3.49 | 0 | 35,010 | -0.6 | |
| 01/10/2014 |
3.47
|
637,780 | 3.38 | 3.49 | 3.38 | 0 | 90,740 | -1.5 | |
| 30/09/2014 |
3.38
|
205,700 | 3.36 | 3.38 | 3.34 | 0 | 0 | 0 | |
| 29/09/2014 |
3.36
|
157,830 | 3.34 | 3.42 | 3.34 | 0 | 35,000 | -0.6 | |
| 26/09/2014 |
3.34
|
553,700 | 3.40 | 3.47 | 3.34 | 0 | 142,230 | -2.2 | |
| 25/09/2014 |
3.32
|
263,430 | 3.32 | 3.36 | 3.27 | 0 | 10 | 0.0 | |
| 24/09/2014 |
3.32
|
315,600 | 3.38 | 3.38 | 3.32 | 0 | 0 | 0 | |
| 23/09/2014 |
3.36
|
229,850 | 3.36 | 3.42 | 3.34 | 0 | 6,480 | -0.1 | |
| 22/09/2014 |
3.38
|
282,410 | 3.40 | 3.47 | 3.38 | 0 | 0 | 0 | |
| 19/09/2014 |
3.40
|
173,510 | 3.42 | 3.44 | 3.40 | 0 | 0 | 0 | |
| 18/09/2014 |
3.40
|
579,620 | 3.42 | 3.53 | 3.40 | 0 | 0 | 0 | |
| 17/09/2014 |
3.44
|
412,150 | 3.53 | 3.53 | 3.42 | 0 | 0 | 0 | |
| 16/09/2014 |
3.51
|
261,860 | 3.42 | 3.51 | 3.38 | 0 | 0 | 0 | |
| 15/09/2014 |
3.44
|
318,400 | 3.59 | 3.62 | 3.44 | 0 | 0 | 0 | |
| 12/09/2014 |
3.57
|
1,016,670 | 3.38 | 3.62 | 3.36 | 131,700 | 0 | 2.1 | |
| 11/09/2014 |
3.38
|
223,060 | 3.32 | 3.40 | 3.32 | 0 | 10 | 0.0 | |
| 10/09/2014 |
3.32
|
183,730 | 3.32 | 3.34 | 3.25 | 0 | 0 | 0 | |
| 09/09/2014 |
3.32
|
472,270 | 3.44 | 3.49 | 3.27 | 0 | 0 | 0 | |
| 08/09/2014 |
3.44
|
299,240 | 3.47 | 3.51 | 3.44 | 0 | 0 | 0 | |
| 05/09/2014 |
3.47
|
264,820 | 3.47 | 3.47 | 3.40 | 0 | 0 | 0 | |
| 04/09/2014 |
3.47
|
332,640 | 3.47 | 3.49 | 3.42 | 5,000 | 0 | 0.1 | |
| 03/09/2014 |
3.47
|
664,840 | 3.40 | 3.53 | 3.44 | 1,790 | 30,000 | -0.5 | |
| 29/08/2014 |
3.40
|
656,840 | 3.32 | 3.42 | 3.32 | 0 | 0 | 0 | |
| 28/08/2014 |
3.29
|
387,750 | 3.27 | 3.34 | 3.23 | 0 | 49,000 | -0.7 | |
| 27/08/2014 |
3.27
|
228,740 | 3.25 | 3.29 | 3.25 | 0 | 0 | 0 | |
| 26/08/2014 |
3.25
|
173,530 | 3.32 | 3.32 | 3.25 | 6,340 | 0 | 0.1 | |
| 25/08/2014 |
3.29
|
403,470 | 3.25 | 3.32 | 3.27 | 52,660 | 0 | 0.8 | |
| 22/08/2014 |
3.25
|
509,360 | 3.23 | 3.32 | 3.23 | 300 | 160,820 | -2.4 | |
| 21/08/2014 |
3.23
|
139,310 | 3.27 | 3.29 | 3.23 | 0 | 0 | 0 | |
| 20/08/2014 |
3.27
|
127,090 | 3.29 | 3.29 | 3.25 | 0 | 20,000 | -0.3 | |
| 19/08/2014 |
3.27
|
426,210 | 3.25 | 3.34 | 3.23 | 0 | 0 | 0 | |
| 18/08/2014 |
3.21
|
176,260 | 3.23 | 3.25 | 3.21 | 0 | 1,510 | 0.0 | |
| 15/08/2014 |
3.23
|
221,420 | 3.25 | 3.25 | 3.21 | 8,000 | 0 | 0.1 | |
| 14/08/2014 |
3.27
|
170,370 | 3.27 | 3.29 | 3.25 | 0 | 0 | 0 | |
| 13/08/2014: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
| 13/08/2014 |
3.27
|
230,470 | 3.29 | 3.29 | 3.21 | 0 | 0 | 0 | |
| 12/08/2014 |
3.19
|
186,900 | 3.21 | 3.25 | 3.17 | 0 | 0 | 0 | |
| 11/08/2014 |
3.21
|
237,020 | 3.27 | 3.27 | 3.21 | 0 | 0 | 0 | |
| 08/08/2014 |
3.25
|
277,880 | 3.25 | 3.30 | 3.21 | 0 | 5,000 | -0.1 | |
| 07/08/2014 |
3.25
|
159,970 | 3.25 | 3.27 | 3.23 | 0 | 0 | 0 | |
| 06/08/2014 |
3.27
|
329,380 | 3.28 | 3.30 | 3.25 | 0 | 0 | 0 | |
| 05/08/2014 |
3.28
|
476,860 | 3.25 | 3.30 | 3.25 | 0 | 0 | 0 | |
| 04/08/2014 |
3.15
|
331,140 | 3.19 | 3.19 | 3.13 | 0 | 0 | 0 | |
| 01/08/2014 |
3.23
|
171,700 | 3.25 | 3.28 | 3.23 | 15,000 | 0 | 0.3 | |
| 31/07/2014 |
3.28
|
199,420 | 3.25 | 3.30 | 3.21 | 0 | 0 | 0 | |
| 30/07/2014 |
3.21
|
144,550 | 3.19 | 3.25 | 3.19 | 0 | 0 | 0 | |
| 29/07/2014 |
3.23
|
211,710 | 3.25 | 3.27 | 3.19 | 0 | 0 | 0 | |
| 28/07/2014 |
3.21
|
545,940 | 3.30 | 3.30 | 3.17 | 0 | 0 | 0 | |
| 25/07/2014 |
3.30
|
277,170 | 3.47 | 3.49 | 3.30 | 0 | 0 | 0 | |
| 24/07/2014 |
3.45
|
277,740 | 3.44 | 3.49 | 3.44 | 0 | 20,000 | -0.4 | |
| 23/07/2014 |
3.47
|
146,150 | 3.51 | 3.51 | 3.45 | 0 | 740 | 0.0 | |
| 22/07/2014 |
3.51
|
393,810 | 3.49 | 3.53 | 3.44 | 0 | 100 | 0.0 | |
| 21/07/2014 |
3.53
|
866,750 | 3.51 | 3.60 | 3.49 | 0 | 1,010 | 0.0 | |
| 18/07/2014 |
3.47
|
277,050 | 3.44 | 3.53 | 3.44 | 0 | 1,300 | 0.0 | |
| 17/07/2014 |
3.45
|
256,530 | 3.49 | 3.49 | 3.42 | 0 | 0 | 0 | |
| 16/07/2014 |
3.45
|
405,160 | 3.55 | 3.55 | 3.45 | 0 | 0 | 0 | |
| 15/07/2014 |
3.49
|
436,870 | 3.49 | 3.57 | 3.49 | 0 | 900 | 0.0 | |
| 14/07/2014 |
3.47
|
169,780 | 3.47 | 3.53 | 3.44 | 0 | 0 | 0 | |
| 11/07/2014 |
3.47
|
519,040 | 3.45 | 3.51 | 3.38 | 0 | 0 | 0 | |
| 10/07/2014 |
3.44
|
728,090 | 3.55 | 3.55 | 3.38 | 0 | 10 | 0.0 | |
| 09/07/2014 |
3.55
|
787,290 | 3.49 | 3.60 | 3.44 | 100 | 123,380 | -2.3 | |
| 08/07/2014 |
3.47
|
786,490 | 3.34 | 3.53 | 3.30 | 0 | 70,510 | -1.3 | |
| 07/07/2014 |
3.36
|
416,010 | 3.44 | 3.44 | 3.36 | 0 | 14,980 | -0.3 | |
| 04/07/2014 |
3.42
|
564,330 | 3.40 | 3.49 | 3.38 | 0 | 40,010 | -0.7 | |
| 03/07/2014 |
3.40
|
1,442,660 | 3.23 | 3.44 | 3.23 | 0 | 142,970 | -2.5 | |
| 02/07/2014 |
3.23
|
381,910 | 3.15 | 3.27 | 3.15 | 0 | 111,690 | -1.9 | |
| 01/07/2014 |
3.17
|
245,360 | 3.15 | 3.19 | 3.15 | 0 | 127,570 | -2.1 | |
| 30/06/2014 |
3.17
|
195,800 | 3.13 | 3.17 | 3.13 | 0 | 0 | 0 | |
| 27/06/2014 |
3.13
|
154,120 | 3.19 | 3.19 | 3.13 | 15,000 | 8,000 | 0.1 | |
| 26/06/2014 |
3.17
|
356,830 | 3.19 | 3.21 | 3.17 | 40,000 | 118,300 | -1.3 | |
| 25/06/2014 |
3.17
|
351,090 | 3.13 | 3.21 | 3.10 | 0 | 5,700 | -0.1 | |
| 24/06/2014 |
3.13
|
179,930 | 3.11 | 3.13 | 3.08 | 20,010 | 34,000 | -0.2 | |
| 23/06/2014 |
3.10
|
211,130 | 3.08 | 3.15 | 3.08 | 47,000 | 0 | 0.8 | |
| 20/06/2014 |
3.11
|
150,500 | 3.25 | 3.25 | 3.11 | 0 | 0 | 0 | |
| 19/06/2014 |
3.17
|
451,720 | 3.17 | 3.19 | 3.06 | 39,000 | 1,540 | 0.6 | |
| 18/06/2014 |
3.23
|
686,230 | 3.19 | 3.34 | 3.19 | 8,000 | 58,010 | -0.9 | |
| 17/06/2014 |
3.17
|
358,350 | 3.17 | 3.21 | 3.13 | 5,000 | 0 | 0.1 | |
| 16/06/2014 |
3.17
|
234,740 | 3.17 | 3.25 | 3.15 | 0 | 0 | 0 | |
| 13/06/2014 |
3.17
|
593,640 | 3.11 | 3.23 | 3.10 | 34,870 | 500 | 0.6 | |
| 12/06/2014 |
3.11
|
445,420 | 3.06 | 3.17 | 3.06 | 57,210 | 0 | 0.9 | |
| 11/06/2014 |
3.06
|
156,300 | 2.98 | 3.06 | 2.98 | 0 | 0 | 0 | |
| 10/06/2014 |
2.98
|
167,350 | 3.04 | 3.10 | 2.98 | 0 | 0 | 0 | |
| 09/06/2014 |
3.06
|
364,750 | 3.06 | 3.19 | 3.06 | 0 | 0 | 0 | |
| 06/06/2014 |
3.06
|
189,180 | 3.00 | 3.11 | 3.00 | 10 | 17,020 | -0.3 | |
| 05/06/2014 |
3.02
|
104,120 | 3.00 | 3.11 | 3.00 | 0 | 67,100 | -1.1 | |
| 04/06/2014 |
3.06
|
238,210 | 3.11 | 3.15 | 3.04 | 74,850 | 30 | 1.2 | |
| 03/06/2014 |
3.15
|
87,090 | 3.15 | 3.21 | 3.13 | 0 | 0 | 0 | |
| 02/06/2014 |
3.15
|
122,260 | 3.21 | 3.23 | 3.08 | 0 | 0 | 0 | |
| 30/05/2014 |
3.21
|
707,780 | 3.08 | 3.27 | 3.08 | 53,320 | 2,000 | 0.9 | |
| 29/05/2014 |
3.08
|
478,610 | 3.08 | 3.19 | 3.08 | 47,000 | 0 | 0.8 | |
| 28/05/2014 |
3.11
|
315,610 | 3.11 | 3.15 | 3.08 | 0 | 50,000 | -0.8 | |
| 27/05/2014 |
3.11
|
502,220 | 3.06 | 3.11 | 2.96 | 0 | 6,000 | -0.1 | |
| 26/05/2014 |
3.02
|
96,280 | 2.87 | 3.04 | 2.87 | 16,900 | 2,010 | 0.2 | |
| 23/05/2014 |
2.96
|
141,460 | 2.98 | 3.02 | 2.93 | 0 | 0 | 0 | |
| 22/05/2014 |
3.02
|
246,350 | 3.17 | 3.17 | 3.00 | 0 | 50,000 | -0.8 | |