| 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) |
2.04 | 31.61% | 2,400 | 0 | 0 |
6.46
9.22
7.91
|
|
2 tháng
(2026-07-20) |
0.07 | 0.85% | 17,500 | 0 | 0 |
6.40
9.22
7.91
|
|
3 tháng
(2026-06-22) |
-0.03 | -0.40% | 18,100 | 0 | 0 |
6.40
9.22
7.91
|
|
6 tháng
(2026-03-23) |
-0.16 | -1.84% | 32,500 | -100 | 0.0 |
6.40
9.22
7.91
|
|
12 tháng
(2025-09-23) |
-0.80 | -8.63% | 127,800 | 24,900 | 0.3 |
6.40
10.09
7.91
|
|
24 tháng
(2024-09-30) |
-0.96 | -10.19% | 702,500 | 19,900 | 0.2 |
6.40
10.15
7.91
|
|
36 tháng
(2023-10-04) |
-5.41 | -38.90% | 2,875,100 | 2,900 | 0.0 |
6.40
14.83
7.91
|
|
60 tháng
(2021-10-14) |
-5.44 | -39.02% | 8,274,600 | -34,412 | -2.0 |
6.40
18.49
7.91
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/06/2014 |
5.24
|
4,180 | 5.28 | 5.28 | 4.92 | 2,400 | 0 | 0.0 | |
| 24/06/2014 |
5.28
|
1,150 | 5.28 | 5.28 | 4.92 | 1,000 | 0 | 0.0 | |
| 23/06/2014 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
| 20/06/2014 |
5.28
|
360 | 5.24 | 5.28 | 5.19 | 0 | 0 | 0 | |
| 19/06/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 18/06/2014 |
5.24
|
460 | 5.28 | 5.28 | 5.05 | 400 | 40 | 0.0 | |
| 17/06/2014 |
5.28
|
3,210 | 5.24 | 5.28 | 5.05 | 2,200 | 0 | 0.0 | |
| 16/06/2014 |
5.24
|
370 | 5.14 | 5.24 | 5.14 | 370 | 0 | 0.0 | |
| 13/06/2014 |
5.14
|
750 | 5.10 | 5.14 | 4.78 | 520 | 0 | 0.0 | |
| 12/06/2014 |
5.10
|
1,320 | 5.05 | 5.14 | 5.05 | 320 | 0 | 0.0 | |
| 11/06/2014 |
5.05
|
90 | 5.01 | 5.05 | 5.01 | 80 | 0 | 0.0 | |
| 10/06/2014 |
5.01
|
180 | 5.14 | 5.14 | 4.87 | 10 | 0 | 0.0 | |
| 09/06/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 06/06/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 05/06/2014 |
5.14
|
270 | 5.01 | 5.14 | 4.82 | 30 | 0 | 0.0 | |
| 04/06/2014 |
5.01
|
120 | 5.05 | 5.14 | 4.96 | 10 | 0 | 0.0 | |
| 03/06/2014 |
5.05
|
20 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 02/06/2014 |
5.05
|
100 | 5.14 | 5.14 | 5.05 | 0 | 0 | 0 | |
| 30/05/2014: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
| 30/05/2014 |
5.14
|
440 | 4.87 | 5.14 | 5.10 | 440 | 0 | 0.0 | |
| 29/05/2014 |
4.87
|
830 | 4.95 | 4.95 | 4.74 | 100 | 0 | 0.0 | |
| 28/05/2014 |
4.95
|
4,880 | 4.83 | 5.08 | 4.62 | 3,830 | 0 | 0.0 | |
| 27/05/2014 |
4.83
|
2,440 | 4.87 | 5.08 | 4.57 | 50 | 540 | 0.0 | |
| 26/05/2014 |
4.87
|
110 | 4.87 | 5.08 | 4.53 | 100 | 0 | 0.0 | |
| 23/05/2014 |
4.87
|
40 | 4.87 | 4.87 | 4.57 | 10 | 0 | 0.0 | |
| 22/05/2014 |
4.87
|
2,100 | 4.87 | 5.04 | 4.66 | 100 | 0 | 0.0 | |
| 21/05/2014 |
4.87
|
1,070 | 4.87 | 5.08 | 4.87 | 1,050 | 0 | 0.0 | |
| 20/05/2014 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
| 19/05/2014 |
4.87
|
2,000 | 4.87 | 4.87 | 4.87 | 2,000 | 0 | 0.0 | |
| 16/05/2014 |
4.87
|
5,000 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
| 15/05/2014 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
| 14/05/2014 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
| 13/05/2014 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
| 12/05/2014 |
4.87
|
130 | 4.87 | 5.00 | 4.57 | 120 | 0 | 0.0 | |
| 09/05/2014 |
4.87
|
590 | 4.66 | 4.91 | 4.66 | 480 | 0 | 0.0 | |
| 08/05/2014 |
4.66
|
1,580 | 4.70 | 4.87 | 4.40 | 320 | 0 | 0.0 | |
| 07/05/2014 |
4.70
|
580 | 4.83 | 5.00 | 4.70 | 510 | 0 | 0.0 | |
| 06/05/2014 |
4.83
|
60 | 4.91 | 5.25 | 4.62 | 60 | 0 | 0.0 | |
| 05/05/2014 |
4.91
|
2,470 | 5.04 | 5.04 | 4.70 | 1,420 | 0 | 0.0 | |
| 29/04/2014 |
5.04
|
6,410 | 4.83 | 5.04 | 4.87 | 5,420 | 0 | 0.1 | |
| 28/04/2014 |
4.83
|
2,440 | 4.87 | 5.08 | 4.74 | 740 | 0 | 0.0 | |
| 25/04/2014 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
| 24/04/2014 |
4.87
|
9,220 | 5.04 | 5.04 | 4.70 | 3,060 | 0 | 0.0 | |
| 23/04/2014 |
5.04
|
2,180 | 5.08 | 5.25 | 4.74 | 30 | 0 | 0.0 | |
| 22/04/2014 |
5.08
|
2,560 | 4.91 | 5.08 | 4.91 | 2,550 | 0 | 0.0 | |
| 21/04/2014 |
4.91
|
3,550 | 4.74 | 4.91 | 4.45 | 1,550 | 0 | 0.0 | |
| 18/04/2014 |
4.74
|
3,570 | 4.83 | 5.12 | 4.57 | 20 | 0 | 0.0 | |
| 17/04/2014 |
4.83
|
3,420 | 5.00 | 5.00 | 4.70 | 20 | 0 | 0.0 | |
| 16/04/2014 |
5.00
|
3,940 | 5.00 | 5.04 | 4.70 | 40 | 0 | 0.0 | |
| 15/04/2014 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 14/04/2014 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 11/04/2014 |
5.00
|
770 | 5.04 | 5.04 | 5.00 | 100 | 0 | 0.0 | |
| 10/04/2014 |
5.04
|
7,610 | 5.08 | 5.17 | 4.95 | 240 | 0 | 0.0 | |
| 08/04/2014 |
5.08
|
4,020 | 5.08 | 5.08 | 4.91 | 240 | 0 | 0.0 | |
| 07/04/2014 |
5.08
|
2,520 | 5.04 | 5.21 | 4.83 | 70 | 0 | 0.0 | |
| 04/04/2014 |
5.04
|
6,090 | 5.04 | 5.29 | 4.95 | 5,600 | 0 | 0.1 | |
| 03/04/2014 |
5.04
|
7,420 | 4.95 | 5.08 | 4.95 | 2,570 | 0 | 0.0 | |
| 02/04/2014 |
4.95
|
1,050 | 5.00 | 5.00 | 4.83 | 50 | 0 | 0.0 | |
| 01/04/2014 |
5.00
|
2,480 | 4.95 | 5.00 | 4.87 | 100 | 0 | 0.0 | |
| 31/03/2014 |
4.95
|
17,960 | 5.00 | 5.08 | 4.95 | 270 | 0 | 0.0 | |
| 28/03/2014 |
5.00
|
6,980 | 4.91 | 5.08 | 4.91 | 5,200 | 0 | 0.1 | |
| 27/03/2014 |
4.91
|
4,700 | 4.87 | 5.00 | 4.87 | 550 | 0 | 0.0 | |
| 26/03/2014 |
4.87
|
15,880 | 5.00 | 5.08 | 4.87 | 4,150 | 0 | 0.0 | |
| 25/03/2014 |
5.00
|
6,890 | 4.95 | 5.17 | 4.91 | 2,740 | 0 | 0.0 | |
| 24/03/2014 |
4.95
|
4,140 | 4.87 | 5.04 | 4.70 | 2,140 | 0 | 0.0 | |
| 21/03/2014 |
4.87
|
13,220 | 4.78 | 5.00 | 4.66 | 4,200 | 0 | 0.0 | |
| 20/03/2014 |
4.78
|
5,680 | 4.87 | 4.87 | 4.57 | 500 | 0 | 0.0 | |
| 19/03/2014 |
4.87
|
3,550 | 4.87 | 5.00 | 4.70 | 500 | 0 | 0.0 | |
| 18/03/2014 |
4.87
|
5,180 | 4.83 | 4.87 | 4.74 | 50 | 0 | 0.0 | |
| 17/03/2014 |
4.83
|
4,120 | 4.66 | 4.83 | 4.57 | 1,300 | 0 | 0.0 | |
| 14/03/2014 |
4.66
|
14,240 | 4.66 | 4.78 | 4.62 | 140 | 0 | 0.0 | |
| 13/03/2014 |
4.66
|
2,130 | 4.62 | 4.66 | 4.45 | 100 | 0 | 0.0 | |
| 12/03/2014 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 11/03/2014 |
4.62
|
13,020 | 4.66 | 4.66 | 4.45 | 20 | 0 | 0.0 | |
| 10/03/2014 |
4.66
|
5,100 | 4.62 | 4.66 | 4.53 | 500 | 0 | 0.0 | |
| 07/03/2014 |
4.62
|
2,550 | 4.57 | 4.66 | 4.53 | 1,550 | 0 | 0.0 | |
| 06/03/2014 |
4.57
|
2,040 | 4.57 | 4.57 | 4.45 | 40 | 0 | 0.0 | |
| 05/03/2014 |
4.57
|
9,030 | 4.62 | 4.62 | 4.40 | 30 | 0 | 0.0 | |
| 04/03/2014 |
4.62
|
7,020 | 4.70 | 4.70 | 4.45 | 320 | 0 | 0.0 | |
| 03/03/2014 |
4.70
|
4,490 | 4.74 | 4.74 | 4.45 | 20 | 0 | 0.0 | |
| 28/02/2014 |
4.74
|
11,280 | 4.53 | 4.74 | 4.36 | 5,320 | 0 | 0.1 | |
| 27/02/2014 |
4.53
|
220 | 4.57 | 4.57 | 4.36 | 120 | 0 | 0.0 | |
| 26/02/2014 |
4.57
|
1,600 | 4.62 | 4.62 | 4.45 | 1,600 | 0 | 0.0 | |
| 25/02/2014 |
4.62
|
23,190 | 4.66 | 4.66 | 4.36 | 4,120 | 0 | 0.0 | |
| 24/02/2014 |
4.66
|
160 | 4.66 | 4.66 | 4.40 | 160 | 0 | 0.0 | |
| 21/02/2014 |
4.66
|
2,330 | 4.74 | 4.74 | 4.45 | 600 | 0 | 0.0 | |
| 20/02/2014 |
4.74
|
19,340 | 4.87 | 4.87 | 4.53 | 5,020 | 0 | 0.1 | |
| 19/02/2014 |
4.87
|
7,500 | 4.70 | 4.91 | 4.53 | 620 | 0 | 0.0 | |
| 18/02/2014 |
4.70
|
7,220 | 4.87 | 4.87 | 4.53 | 200 | 0 | 0.0 | |
| 17/02/2014 |
4.87
|
10,400 | 4.66 | 4.95 | 4.45 | 4,600 | 0 | 0.1 | |
| 14/02/2014 |
4.66
|
1,250 | 4.74 | 4.74 | 4.66 | 1,250 | 0 | 0.0 | |
| 13/02/2014 |
4.74
|
3,320 | 4.74 | 5.04 | 4.57 | 310 | 0 | 0.0 | |
| 12/02/2014 |
4.74
|
5,960 | 5.08 | 5.08 | 4.74 | 10 | 0 | 0.0 | |
| 11/02/2014 |
5.08
|
110 | 4.87 | 5.17 | 5.08 | 10 | 0 | 0.0 | |
| 10/02/2014 |
4.87
|
770 | 5.21 | 5.21 | 4.87 | 250 | 0 | 0.0 | |
| 07/02/2014 |
5.21
|
210 | 5.25 | 5.25 | 4.91 | 10 | 0 | 0.0 | |
| 06/02/2014 |
5.25
|
20 | 5.12 | 5.25 | 5.25 | 20 | 0 | 0.0 | |
| 27/01/2014 |
5.12
|
900 | 5.04 | 5.17 | 5.04 | 900 | 0 | 0.0 | |
| 24/01/2014 |
5.04
|
10,040 | 4.87 | 5.21 | 4.87 | 40 | 6,510 | -0.1 | |
| 23/01/2014 |
4.87
|
10,120 | 4.62 | 4.87 | 4.32 | 10,120 | 0 | 0.1 | |
| 22/01/2014 |
4.62
|
560 | 4.66 | 4.66 | 4.40 | 60 | 0 | 0.0 | |