| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.28 | -3.50% | 1,230,800 | -1,600 | 0.0 |
7.69
9.68
7.69
|
|
2 tháng
(2026-07-20) |
-0.48 | -5.85% | 2,317,100 | -1,600 | 0.0 |
7.69
9.68
7.69
|
|
3 tháng
(2026-06-22) |
-0.64 | -7.66% | 3,282,600 | -9,800 | -0.1 |
7.69
9.68
7.69
|
|
6 tháng
(2026-03-23) |
-0.78 | -9.18% | 7,894,900 | -13,800 | -0.1 |
7.69
9.68
7.69
|
|
12 tháng
(2025-09-23) |
-1.21 | -13.54% | 32,572,400 | -33,500 | -0.3 |
7.14
9.81
7.69
|
|
24 tháng
(2024-09-30) |
-2.23 | -22.38% | 130,362,400 | -178,800 | -2.1 |
7.14
10.80
7.69
|
|
36 tháng
(2023-10-04) |
-1.31 | -14.47% | 307,470,300 | -319,932 | -3.6 |
5.94
11.40
7.69
|
|
60 tháng
(2021-10-14) |
-3.16 | -29.02% | 700,917,400 | -1,698,200 | -27.7 |
3.35
13.35
7.69
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/11/2014 |
5.14
|
39,500 | 5.08 | 5.19 | 5.03 | 0 | 4,000 | 0.0 | |
| 13/11/2014 |
5.08
|
2,380 | 5.03 | 5.14 | 5.08 | 500 | 0 | 0.0 | |
| 12/11/2014 |
5.03
|
60,830 | 5.08 | 5.08 | 5.03 | 0 | 0 | 0 | |
| 11/11/2014 |
5.08
|
21,240 | 5.19 | 5.24 | 5.08 | 0 | 18,620 | -0.2 | |
| 10/11/2014 |
5.19
|
25,280 | 5.24 | 5.24 | 5.19 | 2,000 | 2,620 | 0.0 | |
| 07/11/2014 |
5.24
|
23,050 | 5.08 | 5.24 | 5.08 | 0 | 0 | 0 | |
| 06/11/2014 |
5.08
|
2,800 | 5.03 | 5.08 | 5.03 | 200 | 0 | 0.0 | |
| 05/11/2014 |
5.03
|
28,910 | 5.08 | 5.14 | 4.98 | 0 | 18,550 | -0.2 | |
| 04/11/2014 |
5.08
|
12,660 | 5.08 | 5.24 | 5.08 | 0 | 1,450 | 0.0 | |
| 03/11/2014 |
5.08
|
51,110 | 5.08 | 5.14 | 5.08 | 0 | 50,000 | -0.5 | |
| 31/10/2014 |
5.08
|
252,580 | 5.08 | 5.14 | 4.98 | 0 | 252,000 | -2.4 | |
| 30/10/2014 |
5.08
|
22,080 | 5.03 | 5.19 | 5.03 | 0 | 0 | 0 | |
| 29/10/2014 |
5.03
|
6,220 | 5.08 | 5.24 | 5.03 | 0 | 0 | 0 | |
| 28/10/2014 |
5.08
|
36,770 | 4.98 | 5.08 | 5.03 | 0 | 5,380 | 0.0 | |
| 27/10/2014 |
4.98
|
14,420 | 5.14 | 5.24 | 4.93 | 160 | 0 | 0.0 | |
| 24/10/2014 |
5.14
|
4,660 | 5.14 | 5.19 | 5.14 | 0 | 0 | 0 | |
| 23/10/2014 |
5.14
|
26,620 | 5.19 | 5.19 | 5.14 | 0 | 1,020 | 0.0 | |
| 22/10/2014 |
5.19
|
8,120 | 5.19 | 5.24 | 5.14 | 0 | 0 | 0 | |
| 21/10/2014 |
5.19
|
930 | 5.29 | 5.34 | 5.19 | 0 | 0 | 0 | |
| 20/10/2014 |
5.29
|
11,460 | 5.24 | 5.29 | 5.24 | 100 | 0 | 0.0 | |
| 17/10/2014 |
5.24
|
46,730 | 5.24 | 5.29 | 5.24 | 0 | 0 | 0 | |
| 16/10/2014 |
5.24
|
70,160 | 5.40 | 5.40 | 5.24 | 100 | 0 | 0.0 | |
| 15/10/2014 |
5.40
|
38,450 | 5.40 | 5.40 | 5.19 | 0 | 25,000 | -0.3 | |
| 14/10/2014 |
5.40
|
18,720 | 5.34 | 5.40 | 5.34 | 0 | 0 | 0 | |
| 13/10/2014 |
5.34
|
19,350 | 5.40 | 5.40 | 5.34 | 0 | 0 | 0 | |
| 10/10/2014 |
5.40
|
44,340 | 5.40 | 5.40 | 5.29 | 0 | 0 | 0 | |
| 09/10/2014 |
5.40
|
15,930 | 5.29 | 5.40 | 5.29 | 0 | 0 | 0 | |
| 08/10/2014 |
5.29
|
24,450 | 5.34 | 5.40 | 5.29 | 0 | 0 | 0 | |
| 07/10/2014 |
5.34
|
57,610 | 5.34 | 5.40 | 5.29 | 0 | 0 | 0 | |
| 06/10/2014 |
5.34
|
38,740 | 5.29 | 5.34 | 5.24 | 2,070 | 9,430 | -0.1 | |
| 03/10/2014 |
5.29
|
39,140 | 5.34 | 5.34 | 5.29 | 200 | 0 | 0.0 | |
| 02/10/2014 |
5.34
|
6,030 | 5.29 | 5.34 | 5.29 | 0 | 30 | 0.0 | |
| 01/10/2014 |
5.29
|
13,590 | 5.34 | 5.34 | 5.29 | 0 | 3,920 | 0.0 | |
| 30/09/2014 |
5.34
|
21,290 | 5.40 | 5.40 | 5.24 | 0 | 21,200 | -0.2 | |
| 29/09/2014 |
5.40
|
22,100 | 5.34 | 5.40 | 5.24 | 0 | 0 | 0 | |
| 26/09/2014 |
5.34
|
24,800 | 5.34 | 5.40 | 5.29 | 0 | 2,150 | 0.0 | |
| 25/09/2014 |
5.34
|
17,580 | 5.40 | 5.40 | 5.29 | 0 | 2,870 | 0.0 | |
| 24/09/2014 |
5.40
|
4,500 | 5.34 | 5.45 | 5.34 | 0 | 0 | 0 | |
| 23/09/2014 |
5.34
|
35,160 | 5.34 | 5.40 | 5.34 | 0 | 1,650 | 0.0 | |
| 22/09/2014 |
5.34
|
14,280 | 5.40 | 5.40 | 5.34 | 260 | 0 | 0.0 | |
| 19/09/2014 |
5.40
|
20,380 | 5.34 | 5.40 | 5.29 | 0 | 0 | 0 | |
| 18/09/2014 |
5.34
|
16,150 | 5.40 | 5.40 | 5.34 | 0 | 4,190 | 0.0 | |
| 17/09/2014 |
5.40
|
27,410 | 5.45 | 5.55 | 5.34 | 0 | 0 | 0 | |
| 16/09/2014 |
5.45
|
11,480 | 5.50 | 5.50 | 5.40 | 0 | 300 | 0.0 | |
| 15/09/2014 |
5.50
|
17,390 | 5.45 | 5.50 | 5.40 | 0 | 0 | 0 | |
| 12/09/2014 |
5.45
|
38,730 | 5.34 | 5.50 | 5.29 | 0 | 10,560 | -0.1 | |
| 11/09/2014 |
5.34
|
28,530 | 5.45 | 5.45 | 5.34 | 200 | 0 | 0.0 | |
| 10/09/2014 |
5.45
|
18,920 | 5.40 | 5.45 | 5.34 | 0 | 0 | 0 | |
| 09/09/2014 |
5.40
|
135,670 | 5.50 | 5.66 | 5.40 | 6,000 | 0 | 0.1 | |
| 08/09/2014 |
5.50
|
103,210 | 5.45 | 5.76 | 5.45 | 22,720 | 0 | 0.2 | |
| 05/09/2014 |
5.45
|
51,890 | 5.34 | 5.45 | 5.34 | 2,000 | 0 | 0.0 | |
| 04/09/2014 |
5.34
|
15,600 | 5.50 | 5.50 | 5.34 | 0 | 0 | 0 | |
| 03/09/2014 |
5.50
|
73,880 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 | |
| 29/08/2014 |
5.40
|
21,750 | 5.34 | 5.40 | 5.24 | 0 | 0 | 0 | |
| 28/08/2014 |
5.34
|
27,210 | 5.24 | 5.40 | 5.24 | 0 | 0 | 0 | |
| 27/08/2014 |
5.24
|
15,590 | 5.24 | 5.29 | 5.24 | 470 | 0 | 0.0 | |
| 26/08/2014 |
5.24
|
55,200 | 5.45 | 5.45 | 5.24 | 100 | 45,470 | -0.5 | |
| 25/08/2014 |
5.45
|
55,620 | 5.45 | 5.45 | 5.29 | 0 | 42,530 | -0.4 | |
| 22/08/2014 |
5.45
|
76,930 | 5.40 | 5.45 | 5.24 | 2,600 | 66,500 | -0.6 | |
| 21/08/2014 |
5.40
|
21,670 | 5.45 | 5.45 | 5.34 | 0 | 0 | 0 | |
| 20/08/2014 |
5.45
|
29,300 | 5.40 | 5.50 | 5.34 | 0 | 0 | 0 | |
| 19/08/2014 |
5.40
|
7,650 | 5.34 | 5.40 | 5.29 | 0 | 0 | 0 | |
| 18/08/2014 |
5.34
|
12,910 | 5.40 | 5.40 | 5.29 | 0 | 0 | 0 | |
| 15/08/2014 |
5.40
|
29,250 | 5.34 | 5.40 | 5.34 | 0 | 0 | 0 | |
| 14/08/2014 |
5.34
|
18,230 | 5.34 | 5.34 | 5.24 | 0 | 0 | 0 | |
| 13/08/2014 |
5.34
|
7,900 | 5.34 | 5.40 | 5.29 | 0 | 0 | 0 | |
| 12/08/2014 |
5.34
|
18,120 | 5.34 | 5.34 | 5.24 | 0 | 0 | 0 | |
| 11/08/2014 |
5.34
|
2,820 | 5.40 | 5.45 | 5.29 | 0 | 0 | 0 | |
| 08/08/2014 |
5.40
|
8,820 | 5.40 | 5.50 | 5.29 | 0 | 0 | 0 | |
| 07/08/2014 |
5.40
|
15,450 | 5.24 | 5.40 | 5.19 | 0 | 0 | 0 | |
| 06/08/2014 |
5.24
|
57,650 | 5.34 | 5.45 | 5.14 | 0 | 0 | 0 | |
| 05/08/2014 |
5.34
|
19,210 | 5.29 | 5.40 | 5.34 | 0 | 0 | 0 | |
| 04/08/2014 |
5.29
|
46,770 | 5.40 | 5.40 | 5.24 | 0 | 0 | 0 | |
| 01/08/2014 |
5.40
|
3,850 | 5.55 | 5.55 | 5.40 | 0 | 0 | 0 | |
| 31/07/2014 |
5.55
|
5,000 | 5.50 | 5.61 | 5.45 | 0 | 0 | 0 | |
| 30/07/2014 |
5.50
|
5,210 | 5.55 | 5.55 | 5.50 | 0 | 0 | 0 | |
| 29/07/2014: Cổ tức tiền mặt tỉ lệ: 5.5% | |||||||||
| 29/07/2014 |
5.55
|
25,420 | 5.79 | 5.87 | 5.55 | 0 | 0 | 0 | |
| 28/07/2014 |
5.79
|
56,730 | 5.84 | 5.84 | 5.59 | 0 | 0 | 0 | |
| 25/07/2014 |
5.84
|
48,850 | 5.74 | 5.84 | 5.74 | 0 | 0 | 0 | |
| 24/07/2014 |
5.74
|
50,420 | 5.79 | 5.84 | 5.74 | 0 | 20,010 | -0.2 | |
| 23/07/2014 |
5.79
|
80 | 5.79 | 5.84 | 5.69 | 0 | 30 | 0.0 | |
| 22/07/2014 |
5.79
|
24,530 | 5.74 | 5.79 | 5.69 | 0 | 1,130 | 0.0 | |
| 21/07/2014 |
5.74
|
30,080 | 5.69 | 5.74 | 5.69 | 0 | 0 | 0 | |
| 18/07/2014 |
5.69
|
2,390 | 5.74 | 5.74 | 5.64 | 0 | 0 | 0 | |
| 17/07/2014 |
5.74
|
18,750 | 5.64 | 5.74 | 5.64 | 0 | 0 | 0 | |
| 16/07/2014 |
5.64
|
19,830 | 5.89 | 5.89 | 5.64 | 0 | 0 | 0 | |
| 15/07/2014 |
5.89
|
25,680 | 5.74 | 5.89 | 5.74 | 0 | 10,060 | -0.1 | |
| 14/07/2014 |
5.74
|
184,630 | 5.39 | 5.74 | 5.49 | 0 | 106,170 | -1.2 | |
| 11/07/2014 |
5.39
|
50,510 | 5.29 | 5.59 | 5.39 | 0 | 0 | 0 | |
| 10/07/2014 |
5.29
|
7,150 | 5.49 | 5.69 | 5.29 | 0 | 0 | 0 | |
| 09/07/2014 |
5.49
|
7,790 | 5.49 | 5.64 | 5.49 | 0 | 0 | 0 | |
| 08/07/2014 |
5.49
|
26,310 | 5.64 | 5.69 | 5.49 | 0 | 0 | 0 | |
| 07/07/2014 |
5.64
|
54,920 | 5.44 | 5.69 | 5.54 | 0 | 0 | 0 | |
| 04/07/2014 |
5.44
|
33,620 | 5.44 | 5.69 | 5.44 | 0 | 30,000 | -0.3 | |
| 03/07/2014 |
5.44
|
45,520 | 5.49 | 5.69 | 5.44 | 0 | 37,520 | -0.4 | |
| 02/07/2014 |
5.49
|
86,640 | 5.49 | 5.64 | 5.49 | 39,000 | 0 | 0.4 | |
| 01/07/2014 |
5.49
|
8,040 | 5.44 | 5.54 | 5.44 | 0 | 0 | 0 | |
| 30/06/2014 |
5.44
|
3,560 | 5.49 | 5.54 | 5.44 | 0 | 240 | 0.0 | |
| 27/06/2014 |
5.49
|
580 | 5.49 | 5.64 | 5.44 | 0 | 0 | 0 | |
| 26/06/2014 |
5.49
|
32,540 | 5.39 | 5.59 | 5.49 | 0 | 0 | 0 | |