| 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) |
0.09 | 1.31% | 8,386,500 | -150,800 | -1.0 |
6.78
7.20
6.92
|
|
2 tháng
(2025-10-06) |
-0.85 | -10.85% | 28,498,700 | -1,702,100 | -12.6 |
6.62
7.82
6.92
|
|
3 tháng
(2025-09-08) |
-0.48 | -6.39% | 64,194,600 | -868,300 | -5.3 |
6.62
8.48
6.92
|
|
6 tháng
(2025-06-09) |
0.51 | 7.83% | 187,478,400 | 249,400 | 2.5 |
6.39
8.48
6.92
|
|
12 tháng
(2024-12-10) |
-1.19 | -14.62% | 273,121,000 | 979,488 | 2.5 |
5.35
8.48
6.92
|
|
24 tháng
(2023-12-18) |
-1.23 | -14.98% | 806,272,600 | 8,085,320 | 87.0 |
5.35
11.03
6.92
|
|
36 tháng
(2022-12-21) |
0.23 | 3.48% | 1,751,743,000 | 9,083,730 | 99.7 |
5.35
11.03
6.92
|
|
60 tháng
(2020-12-31) |
-2.64 | -27.46% | 3,847,946,920 | 8,130,725 | 84.3 |
5.35
19
6.92
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 30/11/2017 |
5.30
|
2,190,580 | 5.30 | 5.30 | 5.23 | 0 | 0 | 0 | |
| 29/11/2017 |
5.30
|
2,081,320 | 5.30 | 5.33 | 5.23 | 1,600 | 0 | 0.0 | |
| 28/11/2017 |
5.30
|
1,760,320 | 5.33 | 5.38 | 5.28 | 0 | 0 | 0 | |
| 27/11/2017 |
5.33
|
2,230,890 | 5.30 | 5.38 | 5.28 | 40,870 | 0 | 0.4 | |
| 24/11/2017 |
5.30
|
1,884,490 | 5.25 | 5.35 | 5.20 | 0 | 0 | 0 | |
| 23/11/2017 |
5.25
|
2,176,130 | 5.25 | 5.33 | 5.20 | 0 | 0 | 0 | |
| 22/11/2017 |
5.25
|
2,005,790 | 5.25 | 5.30 | 5.20 | 0 | 0 | 0 | |
| 21/11/2017 |
5.25
|
2,089,820 | 5.33 | 5.38 | 5.23 | 0 | 1,000 | -0.0 | |
| 20/11/2017 |
5.33
|
2,657,830 | 5.30 | 5.38 | 5.25 | 0 | 0 | 0 | |
| 17/11/2017 |
5.30
|
1,874,360 | 5.33 | 5.40 | 5.30 | 8,000 | 8,950 | -0.0 | |
| 16/11/2017 |
5.33
|
4,092,840 | 5.28 | 5.48 | 5.23 | 1,000 | 410 | 0.0 | |
| 15/11/2017 |
5.28
|
1,792,120 | 5.35 | 5.35 | 5.23 | 0 | 13,960 | -0.1 | |
| 14/11/2017 |
5.35
|
4,093,480 | 5.50 | 5.50 | 5.35 | 0 | 0 | 0 | |
| 13/11/2017 |
5.50
|
3,905,050 | 5.43 | 5.55 | 5.35 | 0 | 0 | 0 | |
| 10/11/2017 |
5.43
|
6,105,060 | 5.38 | 5.53 | 5.25 | 1,000 | 0 | 0.0 | |
| 09/11/2017 |
5.38
|
6,637,740 | 5.18 | 5.43 | 5.13 | 500 | 0 | 0.0 | |
| 08/11/2017 |
5.18
|
2,170,170 | 5.23 | 5.28 | 5.18 | 0 | 0 | 0 | |
| 07/11/2017 |
5.23
|
1,843,390 | 5.23 | 5.28 | 5.13 | 0 | 0 | 0 | |
| 06/11/2017 |
5.23
|
2,317,940 | 5.28 | 5.30 | 5.08 | 0 | 2,210 | -0.0 | |
| 03/11/2017 |
5.28
|
2,010,410 | 5.33 | 5.43 | 5.20 | 0 | 36,610 | -0.4 | |
| 02/11/2017 |
5.33
|
3,476,850 | 5.43 | 5.55 | 5.20 | 0 | 0 | 0 | |
| 01/11/2017 |
5.43
|
4,284,330 | 5.30 | 5.48 | 4.93 | 0 | 52,940 | -0.6 | |
| 31/10/2017 |
5.30
|
3,275,530 | 5.67 | 5.67 | 5.30 | 1,000 | 0 | 0.0 | |
| 30/10/2017 |
5.67
|
10,659,050 | 5.97 | 5.97 | 5.57 | 1,000 | 0 | 0.0 | |
| 27/10/2017 |
5.97
|
8,483,900 | 5.62 | 6.00 | 5.60 | 0 | 40 | -0.0 | |
| 26/10/2017 |
5.62
|
6,790,130 | 5.67 | 5.72 | 5.45 | 7,000 | 14,230 | -0.1 | |
| 25/10/2017 |
5.67
|
6,702,290 | 5.33 | 5.67 | 5.30 | 2,600 | 30 | 0.0 | |
| 24/10/2017 |
5.33
|
3,066,070 | 5.33 | 5.35 | 5.25 | 0 | 26,680 | -0.3 | |
| 23/10/2017 |
5.33
|
2,849,420 | 5.35 | 5.38 | 5.25 | 0 | 0 | 0 | |
| 20/10/2017 |
5.35
|
3,014,500 | 5.35 | 5.38 | 5.30 | 0 | 0 | 0 | |
| 19/10/2017 |
5.35
|
3,123,240 | 5.35 | 5.35 | 5.30 | 0 | 0 | 0 | |
| 18/10/2017 |
5.35
|
3,159,340 | 5.35 | 5.38 | 5.33 | 0 | 0 | 0 | |
| 17/10/2017 |
5.35
|
3,548,830 | 5.30 | 5.35 | 5.30 | 0 | 0 | 0 | |
| 16/10/2017 |
5.30
|
3,183,330 | 5.33 | 5.35 | 5.28 | 0 | 2,400 | -0.0 | |
| 13/10/2017 |
5.33
|
2,490,010 | 5.33 | 5.35 | 5.28 | 0 | 0 | 0 | |
| 12/10/2017 |
5.33
|
2,459,050 | 5.30 | 5.38 | 5.28 | 0 | 0 | 0 | |
| 11/10/2017 |
5.30
|
2,777,640 | 5.28 | 5.38 | 5.25 | 40 | 0 | 0.0 | |
| 10/10/2017 |
5.28
|
2,706,330 | 5.38 | 5.38 | 5.28 | 0 | 0 | 0 | |
| 09/10/2017 |
5.38
|
2,761,080 | 5.33 | 5.40 | 5.30 | 2,950 | 0 | 0.0 | |
| 06/10/2017 |
5.33
|
2,310,910 | 5.38 | 5.38 | 5.28 | 0 | 0 | 0 | |
| 05/10/2017 |
5.38
|
2,342,810 | 5.40 | 5.40 | 5.33 | 30 | 0 | 0.0 | |
| 04/10/2017 |
5.40
|
3,562,640 | 5.33 | 5.45 | 5.30 | 0 | 40 | -0.0 | |
| 03/10/2017 |
5.33
|
2,346,660 | 5.35 | 5.43 | 5.25 | 4,000 | 0 | 0.0 | |
| 02/10/2017 |
5.35
|
1,743,650 | 5.43 | 5.45 | 5.33 | 0 | 0 | 0 | |
| 29/09/2017 |
5.43
|
1,955,440 | 5.45 | 5.48 | 5.35 | 700 | 0 | 0.0 | |
| 28/09/2017 |
5.45
|
2,619,210 | 5.53 | 5.53 | 5.45 | 0 | 0 | 0 | |
| 27/09/2017 |
5.53
|
4,293,370 | 5.55 | 5.57 | 5.50 | 14,690 | 0 | 0.2 | |
| 26/09/2017 |
5.55
|
2,384,990 | 5.57 | 5.62 | 5.53 | 0 | 0 | 0 | |
| 25/09/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 25/09/2017 |
5.57
|
4,062,810 | 5.45 | 5.60 | 5.48 | 0 | 0 | 0 | |
| 22/09/2017 |
5.45
|
2,955,210 | 5.50 | 5.52 | 5.43 | 0 | 0 | 0 | |
| 21/09/2017 |
5.50
|
2,468,820 | 5.45 | 5.50 | 5.43 | 0 | 4,000 | -0.0 | |
| 20/09/2017 |
5.45
|
2,508,670 | 5.43 | 5.54 | 5.43 | 0 | 32,180 | -0.4 | |
| 19/09/2017 |
5.43
|
3,536,320 | 5.52 | 5.54 | 5.41 | 500 | 769,590 | -9.3 | |
| 18/09/2017 |
5.52
|
4,826,930 | 5.52 | 5.57 | 5.48 | 0 | 0 | 0 | |
| 15/09/2017 |
5.52
|
2,830,020 | 5.63 | 5.63 | 5.52 | 0 | 85,890 | -1.0 | |
| 14/09/2017 |
5.63
|
5,651,910 | 5.66 | 5.72 | 5.54 | 0 | 47,810 | -0.6 | |
| 13/09/2017 |
5.66
|
6,557,040 | 5.48 | 5.79 | 5.48 | 0 | 20 | -0.0 | |
| 12/09/2017 |
5.48
|
3,725,660 | 5.48 | 5.52 | 5.43 | 0 | 17,300 | -0.2 | |
| 11/09/2017 |
5.48
|
1,897,390 | 5.48 | 5.54 | 5.45 | 0 | 23,690 | -0.3 | |
| 08/09/2017 |
5.48
|
2,224,330 | 5.52 | 5.59 | 5.48 | 0 | 0 | 0 | |
| 07/09/2017 |
5.52
|
2,724,950 | 5.48 | 5.59 | 5.48 | 0 | 3,910 | -0.0 | |
| 06/09/2017 |
5.48
|
2,463,100 | 5.48 | 5.52 | 5.43 | 0 | 8,990 | -0.1 | |
| 05/09/2017 |
5.48
|
3,188,560 | 5.48 | 5.52 | 5.45 | 0 | 0 | 0 | |
| 01/09/2017 |
5.48
|
2,829,670 | 5.50 | 5.54 | 5.48 | 0 | 0 | 0 | |
| 31/08/2017 |
5.50
|
2,289,620 | 5.48 | 5.57 | 5.45 | 0 | 0 | 0 | |
| 30/08/2017 |
5.48
|
2,671,380 | 5.45 | 5.52 | 5.43 | 0 | 0 | 0 | |
| 29/08/2017 |
5.45
|
2,798,720 | 5.45 | 5.57 | 5.45 | 50 | 0 | 0.0 | |
| 28/08/2017 |
5.45
|
2,982,190 | 5.54 | 5.57 | 5.45 | 50 | 0 | 0.0 | |
| 25/08/2017 |
5.54
|
3,060,090 | 5.61 | 5.61 | 5.50 | 300 | 0 | 0.0 | |
| 24/08/2017 |
5.61
|
4,336,810 | 5.61 | 5.66 | 5.52 | 0 | 0 | 0 | |
| 23/08/2017 |
5.61
|
3,582,850 | 5.57 | 5.66 | 5.54 | 3,900 | 0 | 0.0 | |
| 22/08/2017 |
5.57
|
4,191,190 | 5.54 | 5.63 | 5.52 | 200 | 0 | 0.0 | |
| 21/08/2017 |
5.54
|
5,332,110 | 5.48 | 5.70 | 5.48 | 0 | 20 | -0.0 | |
| 18/08/2017 |
5.48
|
2,267,120 | 5.45 | 5.48 | 5.41 | 530 | 0 | 0.0 | |
| 17/08/2017 |
5.45
|
2,745,960 | 5.52 | 5.52 | 5.45 | 0 | 0 | 0 | |
| 16/08/2017 |
5.52
|
5,234,570 | 5.52 | 5.61 | 5.50 | 300 | 0 | 0.0 | |
| 15/08/2017 |
5.52
|
3,238,390 | 5.61 | 5.66 | 5.50 | 0 | 0 | 0 | |
| 14/08/2017 |
5.61
|
3,437,160 | 5.52 | 5.70 | 5.52 | 3,530 | 10 | 0.0 | |
| 11/08/2017 |
5.52
|
3,264,750 | 5.61 | 5.61 | 5.50 | 1,700 | 0 | 0.0 | |
| 10/08/2017 |
5.61
|
3,625,650 | 5.72 | 5.72 | 5.57 | 300 | 0 | 0.0 | |
| 09/08/2017 |
5.72
|
3,729,320 | 5.84 | 5.84 | 5.66 | 0 | 0 | 0 | |
| 08/08/2017 |
5.84
|
6,560,770 | 5.93 | 5.97 | 5.84 | 0 | 0 | 0 | |
| 07/08/2017 |
5.93
|
8,841,920 | 5.84 | 6.06 | 5.84 | 0 | 0 | 0 | |
| 04/08/2017 |
5.84
|
8,130,690 | 5.79 | 6.11 | 5.72 | 10 | 0 | 0.0 | |
| 03/08/2017 |
5.79
|
8,364,870 | 5.66 | 6.04 | 5.61 | 0 | 50 | -0.0 | |
| 02/08/2017 |
5.66
|
9,066,170 | 5.75 | 5.75 | 5.57 | 50 | 0 | 0.0 | |
| 01/08/2017 |
5.75
|
1,232,320 | 5.81 | 5.81 | 5.75 | 600 | 2,950 | -0.0 | |
| 31/07/2017 |
5.81
|
1,361,570 | 5.81 | 5.81 | 5.77 | 0 | 0 | 0 | |
| 28/07/2017 |
5.81
|
1,213,460 | 5.81 | 5.81 | 5.77 | 0 | 40 | -0.0 | |
| 27/07/2017 |
5.81
|
1,313,700 | 5.81 | 5.81 | 5.75 | 0 | 0 | 0 | |
| 26/07/2017 |
5.81
|
1,400,710 | 5.79 | 5.84 | 5.79 | 0 | 0 | 0 | |
| 25/07/2017 |
5.79
|
1,223,570 | 5.79 | 5.86 | 5.75 | 0 | 30 | -0.0 | |
| 24/07/2017 |
5.79
|
1,559,200 | 5.79 | 5.81 | 5.75 | 50 | 0 | 0.0 | |
| 21/07/2017 |
5.79
|
1,475,210 | 5.79 | 5.93 | 5.77 | 0 | 0 | 0 | |
| 20/07/2017 |
5.79
|
1,302,200 | 5.79 | 5.91 | 5.79 | 0 | 0 | 0 | |
| 19/07/2017 |
5.79
|
1,661,530 | 5.81 | 5.81 | 5.77 | 251,490 | 251,990 | -0.0 | |
| 18/07/2017 |
5.81
|
1,429,010 | 5.88 | 5.91 | 5.81 | 248,060 | 248,060 | 0 | |
| 17/07/2017 |
5.88
|
1,195,600 | 5.93 | 5.93 | 5.84 | 252,600 | 248,560 | 0.1 | |
| 14/07/2017 |
5.93
|
1,557,360 | 5.97 | 6.06 | 5.88 | 0 | 0 | 0 | |
| 13/07/2017 |
5.97
|
1,686,770 | 6.06 | 6.15 | 5.97 | 500 | 0 | 0.0 | |