| 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) |
-1.10 | -3.36% | 17,600 | 0 | 0 |
31.50
37
31.80
|
|
2 tháng
(2026-07-20) |
-1.40 | -4.24% | 42,800 | 0 | 0 |
31.50
37
31.80
|
|
3 tháng
(2026-06-22) |
-2.40 | -7.06% | 59,700 | 0 | 0 |
31.50
37.60
31.80
|
|
6 tháng
(2026-03-23) |
-4.32 | -12.02% | 125,800 | -300 | 0.0 |
30.17
37.60
31.80
|
|
12 tháng
(2025-09-23) |
-2.46 | -7.21% | 470,500 | -2,000 | -0.1 |
30.17
39.65
31.80
|
|
24 tháng
(2024-09-30) |
2.36 | 8.09% | 2,730,955 | 2,900 | 0.1 |
23.86
39.65
31.80
|
|
36 tháng
(2023-10-04) |
11.30 | 55.66% | 5,454,260 | 3,660 | 0.1 |
15.15
39.65
31.80
|
|
60 tháng
(2021-10-14) |
25.39 | 409.14% | 11,388,021 | -180 | 0.0 |
6.21
39.65
31.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/06/2014 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
| 26/06/2014 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
| 25/06/2014 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
| 24/06/2014 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
| 23/06/2014 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
| 20/06/2014 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
| 19/06/2014 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
| 18/06/2014 |
5.28
|
100 | 5.27 | 5.28 | 5.28 | 0 | 0 | 0 | |
| 17/06/2014 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
| 16/06/2014 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
| 13/06/2014 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
| 12/06/2014 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
| 11/06/2014 |
5.27
|
100 | 5.26 | 5.27 | 5.27 | 100 | 0 | 0.0 | |
| 10/06/2014 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 09/06/2014 |
5.26
|
100 | 5.20 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 06/06/2014 |
5.20
|
100 | 4.97 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 05/06/2014 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 04/06/2014 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 03/06/2014 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 02/06/2014 |
4.97
|
100 | 4.65 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 30/05/2014 |
4.65
|
100 | 4.28 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 29/05/2014 |
4.28
|
100 | 4.12 | 4.28 | 4.28 | 0 | 0 | 0 | |
| 28/05/2014 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
| 27/05/2014 |
4.12
|
300 | 4.57 | 4.57 | 4.12 | 0 | 0 | 0 | |
| 26/05/2014 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
| 23/05/2014 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
| 22/05/2014 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
| 21/05/2014 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
| 20/05/2014 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
| 19/05/2014 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
| 16/05/2014: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
| 16/05/2014 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
| 15/05/2014 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
| 14/05/2014 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
| 13/05/2014 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
| 12/05/2014 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
| 09/05/2014 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
| 08/05/2014 |
4.57
|
900 | 5.08 | 5.08 | 4.57 | 0 | 0 | 0 | |
| 07/05/2014 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
| 06/05/2014 |
5.08
|
100 | 4.76 | 5.08 | 5.08 | 0 | 0 | 0 | |
| 05/05/2014 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
| 29/04/2014 |
4.76
|
0 | 4.27 | 4.76 | 4.76 | 0 | 0 | 0 | |
| 28/04/2014 |
4.27
|
1,500 | 4.74 | 5.21 | 4.27 | 900 | 0 | 0.0 | |
| 25/04/2014 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 24/04/2014 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 23/04/2014 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 22/04/2014 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 21/04/2014 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 18/04/2014 |
4.74
|
100 | 4.95 | 4.95 | 4.74 | 0 | 0 | 0 | |
| 17/04/2014 |
4.95
|
600 | 4.62 | 4.95 | 4.21 | 600 | 0 | 0.0 | |
| 16/04/2014 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 15/04/2014 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 14/04/2014 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 11/04/2014 |
4.62
|
0 | 4.63 | 4.62 | 4.62 | 500 | 0 | 0.0 | |
| 10/04/2014 |
4.63
|
500 | 3.82 | 4.63 | 4.62 | 500 | 0 | 0.0 | |
| 08/04/2014 |
3.82
|
1,000 | 4.16 | 4.57 | 3.82 | 700 | 0 | 0.0 | |
| 07/04/2014 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
| 04/04/2014 |
4.16
|
300 | 4.30 | 4.30 | 4.16 | 0 | 0 | 0 | |
| 03/04/2014 |
4.30
|
500 | 4.29 | 4.30 | 4.11 | 400 | 0 | 0.0 | |
| 02/04/2014 |
4.29
|
1,900 | 3.90 | 4.29 | 4.00 | 1,800 | 0 | 0.1 | |
| 01/04/2014 |
3.90
|
100 | 3.77 | 3.90 | 3.90 | 0 | 0 | 0 | |
| 31/03/2014 |
3.77
|
500 | 4.00 | 4.00 | 3.77 | 0 | 0 | 0 | |
| 28/03/2014 |
4.00
|
2,600 | 3.84 | 4.11 | 4.00 | 2,500 | 0 | 0.1 | |
| 27/03/2014 |
3.84
|
100 | 4.21 | 4.21 | 3.84 | 0 | 100 | 0.0 | |
| 26/03/2014 |
4.21
|
1,333 | 3.79 | 4.21 | 3.69 | 0 | 100 | 0.0 | |
| 25/03/2014 |
3.79
|
200 | 4.40 | 4.40 | 3.79 | 0 | 200 | 0.0 | |
| 24/03/2014 |
4.40
|
5,131 | 4.00 | 4.40 | 4.00 | 3,100 | 0 | 0.1 | |
| 21/03/2014 |
4.00
|
100 | 4.40 | 4.40 | 4.00 | 0 | 100 | 0.0 | |
| 20/03/2014 |
4.40
|
3,100 | 4.00 | 4.40 | 4.39 | 3,100 | 0 | 0.1 | |
| 19/03/2014 |
4.00
|
100 | 4.27 | 4.27 | 4.00 | 0 | 100 | 0.0 | |
| 18/03/2014 |
4.27
|
3,500 | 4.74 | 4.74 | 4.27 | 2,000 | 0 | 0.1 | |
| 17/03/2014 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 14/03/2014 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 13/03/2014 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 12/03/2014 |
4.74
|
100 | 5.27 | 5.27 | 4.74 | 0 | 0 | 0 | |
| 11/03/2014 |
5.27
|
800 | 5.62 | 5.62 | 5.27 | 100 | 0 | 0.0 | |
| 10/03/2014 |
5.62
|
0 | 6.37 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 07/03/2014 |
6.37
|
1,800 | 6.14 | 6.37 | 5.53 | 1,200 | 0 | 0.1 | |
| 06/03/2014 |
6.14
|
2,000 | 5.58 | 6.14 | 5.87 | 1,000 | 0 | 0.1 | |
| 05/03/2014 |
5.58
|
200 | 5.48 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 04/03/2014 |
5.48
|
100 | 5.31 | 5.48 | 5.48 | 0 | 0 | 0 | |
| 03/03/2014 |
5.31
|
11,333 | 5.27 | 5.31 | 5.00 | 5,100 | 0 | 0.3 | |
| 28/02/2014 |
5.27
|
900 | 4.95 | 5.27 | 4.45 | 0 | 100 | 0.0 | |
| 27/02/2014 |
4.95
|
600 | 5.27 | 5.27 | 4.95 | 0 | 0 | 0 | |
| 26/02/2014 |
5.27
|
4,833 | 4.95 | 5.27 | 4.90 | 1,500 | 0 | 0.1 | |
| 25/02/2014 |
4.95
|
3,399 | 4.83 | 4.95 | 4.74 | 2,500 | 0 | 0.1 | |
| 24/02/2014 |
4.83
|
1,200 | 4.74 | 4.83 | 4.79 | 0 | 0 | 0 | |
| 21/02/2014 |
4.74
|
6,100 | 4.34 | 4.74 | 4.42 | 5,000 | 0 | 0.2 | |
| 20/02/2014 |
4.34
|
132 | 3.95 | 4.34 | 4.34 | 0 | 0 | 0 | |
| 19/02/2014 |
3.95
|
100 | 3.71 | 3.98 | 3.95 | 0 | 0 | 0 | |
| 18/02/2014 |
3.71
|
4,649 | 3.48 | 3.71 | 3.32 | 0 | 0 | 0 | |
| 17/02/2014 |
3.48
|
2,349 | 3.26 | 3.48 | 3.21 | 0 | 0 | 0 | |
| 14/02/2014 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
| 13/02/2014 |
3.26
|
400 | 3.16 | 3.26 | 3.26 | 0 | 0 | 0 | |
| 12/02/2014 |
3.16
|
1,800 | 3.16 | 3.16 | 3.11 | 0 | 0 | 0 | |
| 11/02/2014 |
3.16
|
2,798 | 3.37 | 3.37 | 3.03 | 0 | 0 | 0 | |
| 10/02/2014 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
| 07/02/2014 |
3.37
|
100 | 3.13 | 3.37 | 3.37 | 0 | 0 | 0 | |
| 06/02/2014 |
3.13
|
400 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
| 27/01/2014 |
3.13
|
350 | 2.84 | 3.13 | 2.84 | 0 | 0 | 0 | |
| 24/01/2014 |
2.84
|
0 | 2.80 | 2.84 | 2.84 | 0 | 0 | 0 | |