| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
0.50 | 7.14% | 368,400 | -11,000 | -0.1 |
6.70
7.80
6.70
|
|
2 tháng
(2026-08-05) |
0.50 | 7.14% | 455,400 | -21,500 | -0.1 |
6.70
7.80
6.70
|
|
3 tháng
(2026-07-06) |
0.40 | 5.63% | 501,900 | -23,000 | -0.1 |
6.70
7.80
6.70
|
|
6 tháng
(2026-04-07) |
0.10 | 1.35% | 727,500 | -30,400 | -0.2 |
6.70
8
6.70
|
|
12 tháng
(2025-10-09) |
-1.43 | -16% | 2,126,300 | -466,600 | -4.0 |
6.70
8.93
6.70
|
|
24 tháng
(2024-10-14) |
1.17 | 18.49% | 7,628,002 | -378,700 | -3.3 |
5.82
9.29
6.70
|
|
36 tháng
(2023-10-20) |
1.79 | 31.34% | 14,854,884 | -281,040 | -2.6 |
5.40
9.29
6.70
|
|
60 tháng
(2021-11-01) |
-2.11 | -21.96% | 61,824,101 | -475,770 | -5.4 |
4.84
11.99
6.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/10/2014 |
4.92
|
194,032 | 5.03 | 5.07 | 4.92 | 0 | 800 | 0.0 | |
| 15/10/2014 |
5.07
|
143,300 | 5.11 | 5.15 | 5.07 | 0 | 0 | 0 | |
| 14/10/2014 |
5.15
|
131,700 | 5.31 | 5.31 | 5.15 | 0 | 0 | 0 | |
| 13/10/2014 |
5.31
|
72,200 | 5.11 | 5.31 | 5.11 | 0 | 0 | 0 | |
| 10/10/2014 |
5.23
|
159,810 | 5.43 | 5.47 | 5.15 | 0 | 0 | 0 | |
| 09/10/2014 |
5.47
|
226,120 | 5.62 | 5.62 | 5.47 | 0 | 0 | 0 | |
| 08/10/2014 |
5.58
|
481,482 | 5.51 | 5.62 | 5.39 | 0 | 0 | 0 | |
| 07/10/2014 |
5.39
|
608,152 | 5.11 | 5.43 | 5.11 | 0 | 0 | 0 | |
| 06/10/2014 |
5.07
|
96,000 | 5.15 | 5.15 | 5.03 | 0 | 0 | 0 | |
| 03/10/2014 |
5.11
|
285,990 | 4.99 | 5.15 | 4.99 | 0 | 0 | 0 | |
| 02/10/2014 |
5.03
|
31,300 | 5.03 | 5.03 | 4.99 | 0 | 0 | 0 | |
| 01/10/2014 |
5.03
|
111,400 | 4.99 | 5.03 | 4.96 | 0 | 0 | 0 | |
| 30/09/2014 |
4.96
|
52,600 | 4.88 | 4.96 | 4.84 | 0 | 0 | 0 | |
| 29/09/2014 |
4.92
|
44,500 | 4.88 | 4.96 | 4.88 | 0 | 0 | 0 | |
| 26/09/2014 |
4.96
|
40,260 | 4.92 | 4.99 | 4.92 | 0 | 0 | 0 | |
| 25/09/2014 |
4.92
|
91,110 | 4.96 | 4.99 | 4.84 | 0 | 0 | 0 | |
| 24/09/2014 |
4.99
|
30,620 | 5.03 | 5.03 | 4.96 | 0 | 0 | 0 | |
| 23/09/2014 |
4.96
|
71,800 | 5.07 | 5.07 | 4.96 | 0 | 0 | 0 | |
| 22/09/2014 |
5.07
|
126,480 | 5.03 | 5.11 | 4.92 | 0 | 0 | 0 | |
| 19/09/2014 |
5.07
|
20,960 | 5.07 | 5.07 | 4.96 | 0 | 0 | 0 | |
| 18/09/2014 |
5.03
|
265,030 | 5.03 | 5.19 | 4.99 | 0 | 0 | 0 | |
| 17/09/2014 |
5.03
|
183,600 | 5.03 | 5.03 | 4.88 | 0 | 0 | 0 | |
| 16/09/2014 |
4.99
|
100,800 | 4.92 | 4.99 | 4.84 | 0 | 0 | 0 | |
| 15/09/2014 |
4.99
|
46,100 | 4.99 | 5.03 | 4.96 | 0 | 0 | 0 | |
| 12/09/2014 |
4.99
|
24,410 | 4.88 | 4.99 | 4.88 | 0 | 5,600 | -0.1 | |
| 11/09/2014 |
4.92
|
37,520 | 4.96 | 4.96 | 4.84 | 0 | 0 | 0 | |
| 10/09/2014 |
4.96
|
46,200 | 4.80 | 4.96 | 4.80 | 0 | 0 | 0 | |
| 09/09/2014 |
4.92
|
123,900 | 5.03 | 5.03 | 4.84 | 0 | 0 | 0 | |
| 08/09/2014 |
5.03
|
144,060 | 5.07 | 5.11 | 5.03 | 0 | 0 | 0 | |
| 05/09/2014 |
5.03
|
59,460 | 5.07 | 5.07 | 4.99 | 0 | 0 | 0 | |
| 04/09/2014 |
5.03
|
77,000 | 4.99 | 5.07 | 4.99 | 0 | 0 | 0 | |
| 03/09/2014 |
5.03
|
102,630 | 4.99 | 5.11 | 4.99 | 0 | 0 | 0 | |
| 29/08/2014 |
4.99
|
169,200 | 5.11 | 5.11 | 4.92 | 0 | 0 | 0 | |
| 28/08/2014 |
5.07
|
121,160 | 5.07 | 5.07 | 4.96 | 0 | 0 | 0 | |
| 27/08/2014 |
5.07
|
193,500 | 5.11 | 5.19 | 4.99 | 0 | 0 | 0 | |
| 26/08/2014 |
5.19
|
239,390 | 4.84 | 5.19 | 4.84 | 0 | 0 | 0 | |
| 25/08/2014 |
4.92
|
140,600 | 4.92 | 4.96 | 4.84 | 0 | 0 | 0 | |
| 22/08/2014 |
4.84
|
96,850 | 4.80 | 4.88 | 4.80 | 0 | 0 | 0 | |
| 21/08/2014 |
4.88
|
50,220 | 4.88 | 4.88 | 4.84 | 0 | 0 | 0 | |
| 20/08/2014 |
4.88
|
107,315 | 4.92 | 4.92 | 4.84 | 0 | 0 | 0 | |
| 19/08/2014 |
4.92
|
67,780 | 4.96 | 4.96 | 4.88 | 0 | 0 | 0 | |
| 18/08/2014 |
4.88
|
135,830 | 4.80 | 4.99 | 4.80 | 0 | 1,000 | 0.0 | |
| 15/08/2014 |
4.80
|
65,720 | 4.80 | 4.84 | 4.76 | 3,200 | 0 | 0.0 | |
| 14/08/2014 |
4.88
|
81,300 | 4.92 | 4.92 | 4.88 | 0 | 0 | 0 | |
| 13/08/2014 |
4.88
|
34,100 | 4.80 | 4.88 | 4.80 | 0 | 0 | 0 | |
| 12/08/2014 |
4.88
|
22,200 | 4.92 | 4.92 | 4.88 | 0 | 0 | 0 | |
| 11/08/2014 |
4.96
|
20,700 | 4.92 | 4.96 | 4.88 | 0 | 0 | 0 | |
| 08/08/2014 |
4.92
|
62,200 | 4.88 | 4.96 | 4.88 | 0 | 0 | 0 | |
| 07/08/2014 |
4.84
|
29,300 | 4.80 | 4.88 | 4.76 | 0 | 0 | 0 | |
| 06/08/2014 |
4.80
|
55,500 | 4.80 | 4.88 | 4.80 | 0 | 0 | 0 | |
| 05/08/2014 |
4.76
|
70,700 | 4.72 | 4.76 | 4.72 | 0 | 0 | 0 | |
| 04/08/2014 |
4.80
|
12,800 | 4.72 | 4.80 | 4.72 | 0 | 0 | 0 | |
| 01/08/2014 |
4.80
|
7,432 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 31/07/2014 |
4.88
|
62,100 | 4.68 | 4.88 | 4.29 | 0 | 0 | 0 | |
| 30/07/2014 |
4.76
|
15,000 | 4.92 | 4.92 | 4.72 | 0 | 0 | 0 | |
| 29/07/2014 |
4.76
|
18,900 | 4.76 | 4.84 | 4.76 | 0 | 0 | 0 | |
| 28/07/2014 |
4.80
|
87,900 | 4.92 | 4.99 | 4.72 | 0 | 0 | 0 | |
| 25/07/2014 |
4.99
|
73,600 | 5.07 | 5.15 | 4.99 | 0 | 0 | 0 | |
| 24/07/2014 |
5.15
|
37,310 | 5.11 | 5.15 | 5.11 | 0 | 0 | 0 | |
| 23/07/2014 |
5.15
|
212,800 | 5.15 | 5.15 | 5.07 | 0 | 0 | 0 | |
| 22/07/2014 |
5.15
|
75,500 | 5.23 | 5.27 | 5.15 | 0 | 0 | 0 | |
| 21/07/2014 |
5.27
|
38,362 | 5.31 | 5.31 | 5.19 | 0 | 0 | 0 | |
| 18/07/2014 |
5.31
|
63,300 | 5.31 | 5.35 | 5.27 | 0 | 0 | 0 | |
| 17/07/2014 |
5.31
|
38,100 | 5.27 | 5.31 | 5.23 | 0 | 0 | 0 | |
| 16/07/2014 |
5.27
|
222,900 | 5.27 | 5.35 | 5.23 | 0 | 600 | 0.0 | |
| 15/07/2014 |
5.23
|
96,400 | 5.27 | 5.27 | 5.23 | 0 | 0 | 0 | |
| 14/07/2014 |
5.27
|
1,700 | 5.19 | 5.27 | 5.19 | 0 | 0 | 0 | |
| 11/07/2014 |
5.23
|
73,500 | 5.15 | 5.27 | 5.11 | 0 | 0 | 0 | |
| 10/07/2014 |
5.19
|
38,100 | 5.27 | 5.31 | 5.19 | 0 | 0 | 0 | |
| 09/07/2014 |
5.31
|
104,600 | 5.31 | 5.35 | 5.31 | 0 | 0 | 0 | |
| 08/07/2014 |
5.35
|
29,300 | 5.35 | 5.35 | 5.23 | 0 | 0 | 0 | |
| 07/07/2014 |
5.35
|
85,400 | 5.54 | 5.54 | 5.31 | 0 | 0 | 0 | |
| 04/07/2014 |
5.51
|
233,202 | 5.19 | 5.51 | 5.15 | 0 | 0 | 0 | |
| 03/07/2014 |
5.15
|
187,100 | 5.19 | 5.23 | 5.11 | 0 | 0 | 0 | |
| 02/07/2014 |
5.11
|
35,700 | 5.19 | 5.19 | 5.11 | 0 | 0 | 0 | |
| 01/07/2014 |
5.15
|
23,500 | 5.15 | 5.19 | 4.99 | 0 | 0 | 0 | |
| 30/06/2014 |
5.19
|
11,210 | 5.15 | 5.19 | 5.11 | 0 | 0 | 0 | |
| 27/06/2014 |
5.19
|
12,600 | 5.19 | 5.23 | 5.19 | 0 | 0 | 0 | |
| 26/06/2014 |
5.23
|
66,300 | 5.23 | 5.27 | 5.11 | 31,000 | 0 | 0.4 | |
| 25/06/2014 |
5.23
|
21,870 | 5.07 | 5.23 | 5.07 | 8,500 | 0 | 0.1 | |
| 24/06/2014 |
5.19
|
76,600 | 5.31 | 5.31 | 5.03 | 31,200 | 0 | 0.4 | |
| 23/06/2014 |
5.15
|
46,500 | 5.11 | 5.15 | 5.07 | 21,000 | 0 | 0.3 | |
| 20/06/2014 |
5.15
|
18,100 | 5.23 | 5.23 | 5.11 | 0 | 0 | 0 | |
| 19/06/2014 |
5.11
|
169,900 | 5.31 | 5.31 | 5.07 | 0 | 0 | 0 | |
| 18/06/2014 |
5.31
|
149,412 | 5.23 | 5.35 | 5.23 | 0 | 0 | 0 | |
| 17/06/2014 |
5.23
|
94,200 | 5.27 | 5.27 | 5.19 | 0 | 0 | 0 | |
| 16/06/2014 |
5.27
|
34,200 | 5.19 | 5.31 | 5.19 | 8,800 | 0 | 0.1 | |
| 13/06/2014 |
5.31
|
47,500 | 5.35 | 5.35 | 5.15 | 0 | 0 | 0 | |
| 12/06/2014 |
5.27
|
71,100 | 5.31 | 5.35 | 5.23 | 18,000 | 0 | 0.2 | |
| 11/06/2014: Cổ tức tiền mặt tỉ lệ: 15% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 11/06/2014 |
5.19
|
130,102 | 5.15 | 5.51 | 5.15 | 30,500 | 0 | 0.4 | |
| 10/06/2014 |
5.15
|
259,300 | 5.12 | 5.15 | 5.08 | 4,000 | 0 | 0.1 | |
| 09/06/2014 |
5.15
|
280,200 | 5.15 | 5.28 | 5.15 | 17,100 | 0 | 0.3 | |
| 06/06/2014 |
5.15
|
95,400 | 5.18 | 5.18 | 5.12 | 0 | 0 | 0 | |
| 05/06/2014 |
5.18
|
226,162 | 5.25 | 5.25 | 5.15 | 0 | 0 | 0 | |
| 04/06/2014 |
5.02
|
28,800 | 5.15 | 5.15 | 4.95 | 0 | 0 | 0 | |
| 03/06/2014 |
5.08
|
24,100 | 5.02 | 5.08 | 4.95 | 0 | 0 | 0 | |
| 02/06/2014 |
5.02
|
39,500 | 5.15 | 5.15 | 4.99 | 0 | 0 | 0 | |
| 30/05/2014 |
5.18
|
78,600 | 5.18 | 5.28 | 5.15 | 0 | 0 | 0 | |
| 29/05/2014 |
5.18
|
102,100 | 5.25 | 5.25 | 5.08 | 0 | 0 | 0 | |
| 28/05/2014 |
5.25
|
249,300 | 4.92 | 5.31 | 4.92 | 0 | 0 | 0 | |