| 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) |
-0.50 | -3.85% | 17,200 | 2,300 | 0.0 |
12.25
13.20
12.40
|
|
2 tháng
(2025-10-06) |
-0.15 | -1.19% | 73,700 | 2,000 | 0.0 |
12.25
13.20
12.40
|
|
3 tháng
(2025-09-08) |
-0.25 | -1.96% | 127,100 | 5,700 | 0.1 |
12.25
13.20
12.40
|
|
6 tháng
(2025-06-09) |
-0.59 | -4.48% | 1,511,000 | 43,300 | 0.6 |
12.25
13.50
12.40
|
|
12 tháng
(2024-12-10) |
-0.36 | -2.78% | 3,691,600 | 48,406 | 0.6 |
11.20
13.64
12.40
|
|
24 tháng
(2023-12-18) |
2.35 | 23.10% | 6,775,100 | 119,637 | 1.7 |
9.73
13.64
12.40
|
|
36 tháng
(2022-12-21) |
4.32 | 52.79% | 7,553,800 | 147,937 | 2.3 |
7.59
13.64
12.40
|
|
60 tháng
(2020-12-31) |
4.67 | 59.55% | 10,312,670 | 166,237 | -0.9 |
7.50
13.74
12.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/07/2017 |
4.91
|
250 | 5.26 | 5.26 | 4.91 | 0 | 0 | 0 | |
| 10/07/2017 |
5.26
|
3,000 | 5.26 | 5.31 | 5.26 | 0 | 0 | 0 | |
| 07/07/2017 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 06/07/2017 |
5.26
|
390 | 5.31 | 5.31 | 5.26 | 0 | 0 | 0 | |
| 05/07/2017 |
5.31
|
1,760 | 5.41 | 5.41 | 5.31 | 0 | 0 | 0 | |
| 04/07/2017 |
5.41
|
200 | 5.31 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 03/07/2017 |
5.31
|
2,910 | 5.31 | 5.36 | 5.31 | 0 | 0 | 0 | |
| 30/06/2017 |
5.31
|
910 | 5.31 | 5.31 | 5.26 | 0 | 0 | 0 | |
| 29/06/2017 |
5.31
|
10 | 5.26 | 5.31 | 5.31 | 0 | 0 | 0 | |
| 28/06/2017 |
5.26
|
680 | 5.26 | 5.31 | 5.26 | 0 | 0 | 0 | |
| 27/06/2017 |
5.26
|
1,800 | 5.31 | 5.31 | 5.26 | 0 | 0 | 0 | |
| 26/06/2017 |
5.31
|
100 | 5.21 | 5.31 | 5.31 | 0 | 0 | 0 | |
| 23/06/2017 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 22/06/2017 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 21/06/2017 |
5.21
|
860 | 5.26 | 5.26 | 5.21 | 0 | 0 | 0 | |
| 20/06/2017 |
5.26
|
5,280 | 5.31 | 5.31 | 4.94 | 0 | 0 | 0 | |
| 19/06/2017 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
| 16/06/2017 |
5.31
|
770 | 5.26 | 5.31 | 5.31 | 0 | 0 | 0 | |
| 15/06/2017 |
5.26
|
170 | 5.29 | 5.29 | 5.26 | 0 | 0 | 0 | |
| 14/06/2017 |
5.29
|
250 | 5.26 | 5.29 | 5.26 | 0 | 0 | 0 | |
| 13/06/2017 |
5.26
|
570 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 12/06/2017 |
5.26
|
3,380 | 5.21 | 5.26 | 5.21 | 0 | 0 | 0 | |
| 09/06/2017 |
5.21
|
1,770 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 08/06/2017 |
5.21
|
4,490 | 5.26 | 5.26 | 5.21 | 0 | 0 | 0 | |
| 07/06/2017 |
5.26
|
590 | 5.21 | 5.26 | 5.21 | 0 | 0 | 0 | |
| 06/06/2017 |
5.21
|
4,970 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 05/06/2017 |
5.21
|
9,020 | 5.26 | 5.26 | 5.21 | 0 | 0 | 0 | |
| 02/06/2017 |
5.26
|
2,000 | 5.31 | 5.31 | 5.26 | 0 | 0 | 0 | |
| 01/06/2017: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
| 01/06/2017 |
5.31
|
6,500 | 5.26 | 5.31 | 5.26 | 0 | 0 | 0 | |
| 31/05/2017 |
5.26
|
7,690 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 30/05/2017 |
5.26
|
1,070 | 5.33 | 5.33 | 5.24 | 0 | 0 | 0 | |
| 29/05/2017 |
5.33
|
1,890 | 5.36 | 5.36 | 5.33 | 0 | 0 | 0 | |
| 26/05/2017 |
5.36
|
3,950 | 5.33 | 5.36 | 5.33 | 0 | 0 | 0 | |
| 25/05/2017 |
5.33
|
9,000 | 5.15 | 5.33 | 5.22 | 0 | 0 | 0 | |
| 24/05/2017 |
5.15
|
5,700 | 5.13 | 5.15 | 5.13 | 0 | 0 | 0 | |
| 23/05/2017 |
5.13
|
6,000 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
| 22/05/2017 |
5.13
|
1,070 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
| 19/05/2017 |
5.13
|
13,670 | 5.15 | 5.15 | 5.13 | 0 | 0 | 0 | |
| 18/05/2017 |
5.15
|
12,500 | 5.15 | 5.15 | 5.13 | 0 | 0 | 0 | |
| 17/05/2017 |
5.15
|
7,000 | 5.13 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 16/05/2017 |
5.13
|
9,000 | 5.08 | 5.13 | 5.08 | 9,000 | 1,000 | 0.1 | |
| 15/05/2017 |
5.08
|
10 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
| 12/05/2017 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
| 11/05/2017 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
| 10/05/2017 |
5.08
|
10 | 4.94 | 5.08 | 5.08 | 0 | 0 | 0 | |
| 09/05/2017 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
| 08/05/2017 |
4.94
|
1,520 | 4.62 | 4.94 | 4.89 | 0 | 0 | 0 | |
| 05/05/2017 |
4.62
|
1,000 | 4.76 | 4.76 | 4.62 | 0 | 0 | 0 | |
| 04/05/2017 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
| 03/05/2017 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
| 28/04/2017 |
4.76
|
2,000 | 4.85 | 4.85 | 4.76 | 0 | 0 | 0 | |
| 27/04/2017 |
4.85
|
500 | 5.08 | 5.08 | 4.85 | 0 | 0 | 0 | |
| 26/04/2017 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
| 25/04/2017 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
| 24/04/2017 |
5.08
|
2,020 | 4.85 | 5.08 | 4.51 | 0 | 510 | -0.0 | |
| 21/04/2017 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
| 20/04/2017 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
| 19/04/2017 |
4.85
|
200 | 4.94 | 4.94 | 4.85 | 0 | 0 | 0 | |
| 18/04/2017 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
| 17/04/2017 |
4.94
|
120 | 5.26 | 5.26 | 4.94 | 0 | 0 | 0 | |
| 14/04/2017 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 13/04/2017 |
5.26
|
990 | 4.94 | 5.26 | 4.99 | 0 | 0 | 0 | |
| 12/04/2017 |
4.94
|
90 | 4.94 | 5.08 | 4.94 | 0 | 10 | -0.0 | |
| 11/04/2017 |
4.94
|
1,100 | 5.08 | 5.08 | 4.94 | 0 | 0 | 0 | |
| 10/04/2017 |
5.08
|
300 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
| 07/04/2017 |
5.08
|
10 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
| 05/04/2017 |
5.08
|
40 | 5.13 | 5.13 | 5.08 | 0 | 0 | 0 | |
| 04/04/2017 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
| 03/04/2017 |
5.13
|
390 | 5.13 | 5.13 | 5.13 | 0 | 390 | -0.0 | |
| 31/03/2017 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
| 30/03/2017 |
5.13
|
540 | 4.94 | 5.13 | 5.08 | 0 | 10 | -0.0 | |
| 29/03/2017 |
4.94
|
900 | 4.94 | 4.94 | 4.94 | 0 | 900 | -0.0 | |
| 28/03/2017 |
4.94
|
4,060 | 4.94 | 5.03 | 4.94 | 2,800 | 3,950 | -0.0 | |
| 27/03/2017 |
4.94
|
1,740 | 4.99 | 5.03 | 4.94 | 0 | 0 | 0 | |
| 24/03/2017 |
4.99
|
30 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 23/03/2017 |
4.99
|
370 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 22/03/2017 |
4.99
|
20 | 5.08 | 5.08 | 4.99 | 0 | 0 | 0 | |
| 21/03/2017 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
| 20/03/2017 |
5.08
|
50 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
| 17/03/2017 |
5.08
|
60 | 5.36 | 5.36 | 5.08 | 0 | 0 | 0 | |
| 16/03/2017 |
5.36
|
400 | 5.08 | 5.43 | 5.08 | 0 | 0 | 0 | |
| 15/03/2017 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
| 14/03/2017 |
5.08
|
260 | 5.06 | 5.08 | 5.03 | 0 | 190 | -0.0 | |
| 13/03/2017 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
| 10/03/2017 |
5.06
|
510 | 4.85 | 5.06 | 4.76 | 0 | 0 | 0 | |
| 09/03/2017 |
4.85
|
360 | 5.08 | 5.08 | 4.85 | 0 | 180 | -0.0 | |
| 08/03/2017 |
5.08
|
1,770 | 5.36 | 5.36 | 4.99 | 0 | 80 | -0.0 | |
| 07/03/2017 |
5.36
|
10 | 5.08 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 06/03/2017 |
5.08
|
10 | 4.94 | 5.08 | 5.08 | 0 | 0 | 0 | |
| 03/03/2017 |
4.94
|
610 | 5.13 | 5.13 | 4.94 | 0 | 0 | 0 | |
| 02/03/2017 |
5.13
|
1,170 | 4.89 | 5.15 | 5.13 | 0 | 0 | 0 | |
| 01/03/2017 |
4.89
|
5,030 | 5.15 | 5.15 | 4.89 | 0 | 0 | 0 | |
| 28/02/2017 |
5.15
|
670 | 5.03 | 5.22 | 4.85 | 0 | 0 | 0 | |
| 27/02/2017 |
5.03
|
5,870 | 4.76 | 5.08 | 4.85 | 2,950 | 0 | 0.0 | |
| 24/02/2017 |
4.76
|
10 | 5.08 | 5.08 | 4.76 | 0 | 0 | 0 | |
| 23/02/2017 |
5.08
|
20 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
| 22/02/2017 |
5.08
|
60 | 5.08 | 5.08 | 4.73 | 0 | 0 | 0 | |
| 21/02/2017 |
5.08
|
2,050 | 5.08 | 5.08 | 4.78 | 0 | 0 | 0 | |
| 20/02/2017 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
| 17/02/2017 |
5.08
|
240 | 5.31 | 5.31 | 5.08 | 0 | 0 | 0 | |