| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
-2 | -5.71% | 18,550,500 | -499,300 | -17.6 |
32.20
35
32.45
|
|
2 tháng
(2025-10-06) |
-4.10 | -11.05% | 66,073,200 | -467,300 | -17.9 |
31.95
37.10
32.45
|
|
3 tháng
(2025-09-08) |
-4.50 | -12% | 104,019,900 | -595,800 | -24.6 |
31.95
37.90
32.45
|
|
6 tháng
(2025-06-09) |
-2.85 | -7.95% | 478,207,500 | -6,833,036 | -297.1 |
31.95
44.10
32.45
|
|
12 tháng
(2024-12-10) |
-6.49 | -16.44% | 825,328,200 | -14,376,339 | -594.5 |
31.86
46.40
32.45
|
|
24 tháng
(2023-12-18) |
5.73 | 21% | 1,332,515,600 | -7,644,756 | -245.0 |
27.14
46.40
32.45
|
|
36 tháng
(2022-12-21) |
22.64 | 218.67% | 1,793,311,500 | -618,739 | 15.1 |
9.79
46.40
32.45
|
|
60 tháng
(2020-12-31) |
26.58 | 413.98% | 2,177,804,530 | 5,033,511 | 361.9 |
5.85
46.40
32.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/09/2018 |
4.17
|
74,110 | 4.11 | 4.26 | 4.12 | 2,000 | 0 | 0.0 | |
| 20/09/2018 |
4.11
|
20,090 | 4.15 | 4.15 | 4.11 | 0 | 0 | 0 | |
| 19/09/2018 |
4.15
|
67,730 | 4.08 | 4.19 | 4.05 | 0 | 0 | 0 | |
| 18/09/2018 |
4.08
|
17,510 | 4.05 | 4.08 | 3.99 | 0 | 0 | 0 | |
| 17/09/2018 |
4.05
|
11,590 | 4.02 | 4.05 | 3.99 | 2,000 | 0 | 0.0 | |
| 14/09/2018 |
4.02
|
15,260 | 3.99 | 4.06 | 3.99 | 0 | 500 | -0.0 | |
| 13/09/2018 |
3.99
|
14,310 | 3.99 | 4.00 | 3.99 | 0 | 0 | 0 | |
| 12/09/2018 |
3.99
|
3,540 | 4.02 | 4.05 | 3.99 | 2,000 | 0 | 0.0 | |
| 11/09/2018 |
4.02
|
2,280 | 3.97 | 4.03 | 3.99 | 40 | 0 | 0.0 | |
| 10/09/2018 |
3.97
|
10,920 | 3.99 | 4.03 | 3.97 | 0 | 0 | 0 | |
| 07/09/2018 |
3.99
|
11,800 | 3.97 | 4.00 | 3.99 | 0 | 0 | 0 | |
| 06/09/2018 |
3.97
|
28,440 | 3.96 | 4.02 | 3.96 | 0 | 0 | 0 | |
| 05/09/2018 |
3.96
|
37,010 | 3.99 | 3.99 | 3.96 | 0 | 4,300 | -0.1 | |
| 04/09/2018 |
3.99
|
17,280 | 4.02 | 4.02 | 3.99 | 100 | 0 | 0.0 | |
| 31/08/2018 |
4.02
|
24,870 | 4.00 | 4.03 | 3.99 | 0 | 0 | 0 | |
| 30/08/2018 |
4.00
|
9,030 | 3.99 | 4.00 | 3.97 | 0 | 930 | -0.0 | |
| 29/08/2018 |
3.99
|
3,080 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 28/08/2018 |
3.99
|
9,940 | 4.02 | 4.02 | 3.99 | 0 | 0 | 0 | |
| 27/08/2018 |
4.02
|
8,410 | 3.99 | 4.03 | 3.97 | 0 | 0 | 0 | |
| 24/08/2018 |
3.99
|
7,850 | 4.03 | 4.03 | 3.99 | 0 | 1,100 | -0.0 | |
| 23/08/2018 |
4.03
|
3,090 | 4.03 | 4.03 | 3.97 | 0 | 0 | 0 | |
| 22/08/2018 |
4.03
|
21,090 | 3.99 | 4.03 | 3.99 | 6,000 | 0 | 0.1 | |
| 21/08/2018 |
3.99
|
1,770 | 4.02 | 4.02 | 3.99 | 0 | 0 | 0 | |
| 20/08/2018 |
4.02
|
9,080 | 4.03 | 4.05 | 3.96 | 0 | 0 | 0 | |
| 17/08/2018 |
4.03
|
6,410 | 4.05 | 4.05 | 3.96 | 0 | 0 | 0 | |
| 16/08/2018 |
4.05
|
1,240 | 4.02 | 4.05 | 3.97 | 0 | 0 | 0 | |
| 15/08/2018 |
4.02
|
41,320 | 3.96 | 4.11 | 3.96 | 4,000 | 0 | 0.1 | |
| 14/08/2018 |
3.96
|
21,770 | 3.99 | 3.99 | 3.96 | 0 | 0 | 0 | |
| 13/08/2018 |
3.99
|
4,370 | 3.99 | 3.99 | 3.96 | 0 | 0 | 0 | |
| 10/08/2018 |
3.99
|
48,590 | 3.99 | 4.00 | 3.96 | 0 | 0 | 0 | |
| 09/08/2018 |
3.99
|
42,320 | 3.97 | 4.00 | 3.96 | 0 | 0 | 0 | |
| 08/08/2018 |
3.97
|
10,510 | 3.99 | 3.99 | 3.97 | 0 | 0 | 0 | |
| 07/08/2018 |
3.99
|
37,340 | 4.00 | 4.02 | 3.96 | 2,360 | 0 | 0.0 | |
| 06/08/2018 |
4.00
|
35,550 | 3.99 | 4.00 | 3.96 | 0 | 0 | 0 | |
| 03/08/2018 |
3.99
|
2,480 | 4.09 | 4.09 | 3.99 | 0 | 0 | 0 | |
| 02/08/2018 |
4.09
|
4,100 | 4.09 | 4.09 | 3.96 | 0 | 0 | 0 | |
| 01/08/2018 |
4.09
|
39,820 | 4.17 | 4.17 | 3.96 | 0 | 0 | 0 | |
| 31/07/2018 |
4.17
|
2,180 | 4.20 | 4.26 | 4.05 | 0 | 10 | -0.0 | |
| 30/07/2018 |
4.20
|
58,220 | 3.96 | 4.20 | 3.96 | 0 | 0 | 0 | |
| 27/07/2018 |
3.96
|
10,410 | 4.06 | 4.06 | 3.90 | 1,000 | 0 | 0.0 | |
| 26/07/2018 |
4.06
|
40,300 | 3.99 | 4.06 | 3.90 | 7,500 | 0 | 0.1 | |
| 25/07/2018 |
3.99
|
4,100 | 4.02 | 4.02 | 3.99 | 0 | 0 | 0 | |
| 24/07/2018 |
4.02
|
9,480 | 4.05 | 4.05 | 3.96 | 0 | 0 | 0 | |
| 23/07/2018 |
4.05
|
27,790 | 4.06 | 4.14 | 4.02 | 0 | 0 | 0 | |
| 20/07/2018 |
4.06
|
25,720 | 4.03 | 4.06 | 4.02 | 0 | 0 | 0 | |
| 19/07/2018 |
4.03
|
4,830 | 4.11 | 4.11 | 4.03 | 10 | 0 | 0.0 | |
| 18/07/2018 |
4.11
|
7,280 | 4.08 | 4.20 | 4.05 | 2,000 | 0 | 0.0 | |
| 17/07/2018 |
4.08
|
14,130 | 4.02 | 4.08 | 3.96 | 0 | 0 | 0 | |
| 16/07/2018 |
4.02
|
1,780 | 4.03 | 4.03 | 4.00 | 0 | 0 | 0 | |
| 13/07/2018 |
4.03
|
6,230 | 4.03 | 4.05 | 3.94 | 0 | 0 | 0 | |
| 12/07/2018 |
4.03
|
4,790 | 4.02 | 4.03 | 3.96 | 2,980 | 0 | 0.0 | |
| 11/07/2018 |
4.02
|
8,840 | 4.05 | 4.05 | 3.93 | 3,400 | 4,280 | -0.0 | |
| 10/07/2018 |
4.05
|
14,480 | 4.11 | 4.11 | 3.96 | 1,440 | 0 | 0.0 | |
| 09/07/2018 |
4.11
|
15,790 | 4.03 | 4.11 | 3.96 | 1,980 | 0 | 0.0 | |
| 06/07/2018 |
4.03
|
16,970 | 3.99 | 4.03 | 3.96 | 1,250 | 0 | 0.0 | |
| 05/07/2018 |
3.99
|
23,790 | 4.02 | 4.03 | 3.90 | 1,980 | 1,000 | 0.0 | |
| 04/07/2018 |
4.02
|
23,320 | 3.97 | 4.02 | 3.96 | 1,980 | 100 | 0.0 | |
| 03/07/2018 |
3.97
|
43,440 | 4.02 | 4.17 | 3.97 | 6,380 | 2,900 | 0.0 | |
| 02/07/2018 |
4.02
|
135,840 | 4.26 | 4.26 | 3.97 | 77,580 | 240 | 1.0 | |
| 29/06/2018 |
4.26
|
46,270 | 4.20 | 4.26 | 4.06 | 2,070 | 0 | 0.0 | |
| 28/06/2018 |
4.20
|
20,600 | 4.11 | 4.20 | 3.96 | 1,950 | 230 | 0.0 | |
| 27/06/2018 |
4.11
|
7,300 | 4.11 | 4.11 | 4.05 | 0 | 30 | -0.0 | |
| 26/06/2018 |
4.11
|
11,520 | 4.06 | 4.11 | 3.99 | 0 | 40 | -0.0 | |
| 25/06/2018 |
4.06
|
3,700 | 4.02 | 4.20 | 4.02 | 0 | 770 | -0.0 | |
| 22/06/2018 |
4.02
|
2,790 | 4.00 | 4.08 | 3.93 | 0 | 20 | -0.0 | |
| 21/06/2018 |
4.00
|
4,960 | 4.02 | 4.11 | 4.00 | 0 | 0 | 0 | |
| 20/06/2018 |
4.02
|
7,700 | 4.06 | 4.11 | 3.96 | 0 | 0 | 0 | |
| 19/06/2018 |
4.06
|
49,240 | 4.06 | 4.20 | 3.85 | 4,000 | 16,740 | -0.2 | |
| 18/06/2018 |
4.06
|
6,750 | 4.14 | 4.14 | 4.06 | 0 | 0 | 0 | |
| 15/06/2018 |
4.14
|
4,110 | 4.28 | 4.28 | 4.11 | 0 | 200 | -0.0 | |
| 14/06/2018 |
4.28
|
196,970 | 4.09 | 4.35 | 4.06 | 0 | 0 | 0 | |
| 13/06/2018 |
4.09
|
2,970 | 4.03 | 4.11 | 4.08 | 1,500 | 0 | 0.0 | |
| 12/06/2018 |
4.03
|
59,560 | 4.12 | 4.12 | 4.02 | 4,440 | 0 | 0.1 | |
| 11/06/2018 |
4.12
|
8,350 | 4.15 | 4.20 | 4.12 | 0 | 30 | -0.0 | |
| 08/06/2018 |
4.15
|
5,260 | 4.15 | 4.26 | 4.14 | 1,510 | 0 | 0.0 | |
| 07/06/2018 |
4.15
|
20,090 | 4.25 | 4.25 | 4.11 | 2,260 | 0 | 0.0 | |
| 06/06/2018 |
4.25
|
4,480 | 4.32 | 4.32 | 4.14 | 0 | 0 | 0 | |
| 05/06/2018 |
4.32
|
7,310 | 4.35 | 4.35 | 4.12 | 0 | 0 | 0 | |
| 04/06/2018 |
4.35
|
143,150 | 4.11 | 4.38 | 3.99 | 4,800 | 10 | 0.1 | |
| 01/06/2018 |
4.11
|
30,140 | 4.19 | 4.19 | 4.11 | 0 | 0 | 0 | |
| 31/05/2018 |
4.19
|
17,320 | 4.12 | 4.19 | 4.12 | 0 | 0 | 0 | |
| 30/05/2018 |
4.12
|
3,890 | 4.11 | 4.20 | 4.06 | 0 | 0 | 0 | |
| 29/05/2018 |
4.11
|
33,510 | 3.93 | 4.11 | 3.96 | 500 | 0 | 0.0 | |
| 28/05/2018 |
3.93
|
61,190 | 4.14 | 4.14 | 3.93 | 0 | 10 | -0.0 | |
| 25/05/2018 |
4.14
|
45,740 | 4.17 | 4.19 | 4.11 | 0 | 0 | 0 | |
| 24/05/2018 |
4.17
|
27,960 | 4.26 | 4.26 | 4.17 | 0 | 0 | 0 | |
| 23/05/2018 |
4.26
|
9,080 | 4.23 | 4.32 | 4.17 | 0 | 10 | -0.0 | |
| 22/05/2018 |
4.23
|
63,580 | 4.38 | 4.38 | 4.23 | 0 | 1,500 | -0.0 | |
| 21/05/2018 |
4.38
|
4,450 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
| 18/05/2018 |
4.38
|
28,630 | 4.44 | 4.44 | 4.35 | 0 | 0 | 0 | |
| 17/05/2018: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 17/05/2018 |
4.44
|
24,520 | 4.30 | 4.60 | 4.35 | 3,500 | 0 | 0.1 | |
| 16/05/2018 |
4.30
|
25,760 | 4.32 | 4.34 | 4.30 | 0 | 0 | 0 | |
| 15/05/2018 |
4.32
|
27,120 | 4.25 | 4.36 | 4.29 | 0 | 0 | 0 | |
| 14/05/2018 |
4.25
|
9,340 | 4.16 | 4.26 | 4.18 | 980 | 10 | 0.0 | |
| 11/05/2018 |
4.16
|
10,220 | 4.16 | 4.18 | 4.16 | 1,000 | 0 | 0.0 | |
| 10/05/2018 |
4.16
|
18,710 | 4.16 | 4.24 | 4.16 | 3,500 | 0 | 0.1 | |
| 09/05/2018 |
4.16
|
9,310 | 4.16 | 4.17 | 4.13 | 4,010 | 1,200 | 0.0 | |
| 08/05/2018 |
4.16
|
58,650 | 4.18 | 4.18 | 4.13 | 0 | 51,000 | -0.8 | |
| 07/05/2018 |
4.18
|
22,750 | 4.13 | 4.24 | 4.16 | 1,000 | 0 | 0.0 | |
| 04/05/2018 |
4.13
|
20,460 | 4.05 | 4.14 | 4.08 | 0 | 1,200 | -0.0 | |