| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-3.10 | -6% | 34,886,300 | -2,779,400 | -136.5 |
47.50
51.70
49.50
|
|
2 tháng
(2025-10-06) |
-3.20 | -6.18% | 102,467,700 | 854,500 | 53.7 |
47.50
53.90
49.50
|
|
3 tháng
(2025-09-05) |
4.15 | 9.34% | 160,376,100 | 2,477,000 | 147.1 |
41.95
53.90
49.50
|
|
6 tháng
(2025-06-09) |
17.35 | 55.52% | 395,350,600 | 3,103,801 | 178.4 |
31.25
53.90
49.50
|
|
12 tháng
(2024-12-09) |
21.36 | 78.44% | 764,115,200 | 1,739,329 | 92.8 |
26.40
53.90
49.50
|
|
24 tháng
(2023-12-15) |
36.08 | 288.14% | 1,766,154,000 | -56,437,501 | -1,011.7 |
12.20
53.90
49.50
|
|
36 tháng
(2022-12-20) |
40.89 | 530.09% | 3,612,120,500 | -99,003,368 | -1,653.8 |
7.50
53.90
49.50
|
|
60 tháng
(2020-12-30) |
43.23 | 804.77% | 8,438,414,500 | -91,979,941 | -1,601.9 |
5.04
53.90
49.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/12/2017 |
4.32
|
2,499,176 | 4.45 | 4.45 | 4.28 | 4,600 | 0 | 0.1 | |
| 30/11/2017 |
4.45
|
1,149,710 | 4.41 | 4.51 | 4.41 | 700 | 8,000 | -0.1 | |
| 29/11/2017 |
4.41
|
1,841,038 | 4.51 | 4.55 | 4.41 | 8,000 | 0 | 0.1 | |
| 28/11/2017 |
4.51
|
7,626,825 | 4.61 | 4.68 | 4.51 | 5,138,100 | 4,600 | 71.5 | |
| 27/11/2017 |
4.61
|
5,381,683 | 4.41 | 4.65 | 4.38 | 4,034,000 | 700 | 55.2 | |
| 24/11/2017 |
4.41
|
2,075,370 | 4.38 | 4.41 | 4.32 | 1,708,100 | 8,000 | 22.4 | |
| 23/11/2017 |
4.38
|
2,175,399 | 4.35 | 4.45 | 4.35 | 364,000 | 9,000 | 4.7 | |
| 22/11/2017 |
4.35
|
2,574,539 | 4.32 | 4.38 | 4.22 | 1,408,510 | 0 | 18.5 | |
| 21/11/2017 |
4.32
|
1,436,020 | 4.28 | 4.35 | 4.25 | 1,010,500 | 0 | 13.1 | |
| 20/11/2017 |
4.28
|
1,377,090 | 4.32 | 4.35 | 4.25 | 400,000 | 0 | 5.2 | |
| 17/11/2017 |
4.32
|
1,427,771 | 4.41 | 4.45 | 4.28 | 181,710 | 600 | 2.4 | |
| 16/11/2017 |
4.41
|
3,654,576 | 4.25 | 4.48 | 4.22 | 2,334,510 | 0 | 30.7 | |
| 15/11/2017 |
4.25
|
1,199,023 | 4.18 | 4.25 | 4.08 | 805,000 | 0 | 10.2 | |
| 14/11/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06) Quyền mua cổ phiếu: 1000/51 Giá: 10 (Volume + 5.10%, Ratio=0.05) | |||||||||
| 14/11/2017 |
4.18
|
1,417,790 | 4.04 | 4.28 | 4.08 | 390,000 | 600 | 4.9 | |
| 13/11/2017 |
4.04
|
1,658,710 | 4.04 | 4.07 | 3.97 | 503,000 | 1,700 | 6.5 | |
| 10/11/2017 |
4.04
|
2,162,571 | 4.10 | 4.13 | 4.04 | 1,324,500 | 10 | 17.4 | |
| 09/11/2017 |
4.10
|
2,027,331 | 4.01 | 4.16 | 4.01 | 1,274,500 | 0 | 16.9 | |
| 08/11/2017 |
4.01
|
3,419,190 | 3.88 | 4.04 | 3.88 | 930,000 | 0 | 11.8 | |
| 07/11/2017 |
3.88
|
3,472,406 | 3.94 | 3.97 | 3.85 | 1,028,600 | 21,000 | 12.6 | |
| 06/11/2017 |
3.94
|
1,721,340 | 3.97 | 4.01 | 3.88 | 1,550,000 | 1,550,000 | 0 | |
| 03/11/2017 |
3.97
|
1,311,510 | 4.04 | 4.04 | 3.94 | 100,100 | 1,000 | 1.3 | |
| 02/11/2017 |
4.04
|
1,436,565 | 4.07 | 4.07 | 4.01 | 0 | 0 | 0 | |
| 01/11/2017 |
4.07
|
1,832,620 | 4.04 | 4.07 | 4.01 | 232,600 | 6,500 | 3.0 | |
| 31/10/2017 |
4.04
|
998,097 | 4.13 | 4.13 | 4.04 | 210,900 | 0 | 2.8 | |
| 30/10/2017 |
4.13
|
1,155,892 | 4.19 | 4.19 | 4.10 | 278,000 | 900 | 3.7 | |
| 27/10/2017 |
4.19
|
917,448 | 4.22 | 4.22 | 4.16 | 527,500 | 0 | 7.1 | |
| 26/10/2017 |
4.22
|
4,783,279 | 4.22 | 4.25 | 4.16 | 3,380,700 | 10,200 | 45.6 | |
| 25/10/2017 |
4.22
|
4,451,160 | 4.04 | 4.25 | 4.04 | 2,546,400 | 0 | 34.3 | |
| 24/10/2017 |
4.04
|
2,296,792 | 3.91 | 4.10 | 3.88 | 1,370,000 | 0 | 17.6 | |
| 23/10/2017 |
3.91
|
989,690 | 4.04 | 4.04 | 3.91 | 14,000 | 0 | 0.2 | |
| 20/10/2017 |
4.04
|
716,310 | 4.04 | 4.07 | 3.97 | 4,569 | 0 | 0.1 | |
| 19/10/2017 |
4.04
|
1,665,342 | 4.13 | 4.13 | 4.01 | 63,431 | 0 | 0.8 | |
| 18/10/2017 |
4.13
|
1,921,054 | 4.16 | 4.25 | 4.13 | 100 | 0 | 0.0 | |
| 17/10/2017 |
4.16
|
2,352,646 | 3.91 | 4.16 | 3.94 | 210 | 550 | -0.0 | |
| 16/10/2017 |
3.91
|
2,078,341 | 3.79 | 4.10 | 3.73 | 0 | 600,000 | -7.5 | |
| 13/10/2017 |
3.79
|
1,998,290 | 3.94 | 3.97 | 3.76 | 0 | 0 | 0 | |
| 12/10/2017 |
3.94
|
1,503,890 | 4.07 | 4.07 | 3.88 | 25,000 | 0 | 0.3 | |
| 11/10/2017 |
4.07
|
1,929,895 | 4.25 | 4.28 | 4.01 | 0 | 0 | 0 | |
| 10/10/2017 |
4.25
|
1,369,264 | 4.32 | 4.35 | 4.22 | 100,100 | 0 | 1.4 | |
| 09/10/2017 |
4.32
|
1,018,740 | 4.28 | 4.35 | 4.25 | 8,000 | 0 | 0 | |
| 06/10/2017 |
4.28
|
1,196,846 | 4.41 | 4.41 | 4.22 | 1,000 | 0 | 0.0 | |
| 05/10/2017 |
4.41
|
7,293,500 | 4.41 | 4.91 | 4.19 | 1,254,400 | 0 | 17.9 | |
| 30/11/-0001 |
11.60
|
2,734,300 | 11.50 | 11.77 | 11.50 | 0 | 0 | 0 | |