| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-3.30 | -7.28% | 15,142,300 | -309,900 | -14.2 |
40.50
47.80
41.85
|
|
2 tháng
(2026-01-16) |
0 | 0% | 34,321,900 | 4,511,700 | 197.6 |
40.50
47.80
41.85
|
|
3 tháng
(2025-12-17) |
1.55 | 3.83% | 47,922,300 | 5,590,500 | 242.1 |
36
47.80
41.85
|
|
6 tháng
(2025-09-18) |
-2.80 | -6.25% | 122,556,100 | 7,728,300 | 336.7 |
36
49.30
41.85
|
|
12 tháng
(2025-03-24) |
10.66 | 34.02% | 355,647,400 | 3,903,286 | 209.5 |
25.98
51.50
41.85
|
|
24 tháng
(2024-03-27) |
13.65 | 48.14% | 571,531,100 | 6,846,139 | 344.8 |
25.72
51.50
41.85
|
|
36 tháng
(2023-04-03) |
24.66 | 142.27% | 810,916,900 | 6,912,249 | 349.5 |
16.72
51.50
41.85
|
|
60 tháng
(2021-04-12) |
27.41 | 187.92% | 1,240,511,100 | 7,730,477 | 358.1 |
10.87
55.35
41.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/10/2017 |
5.29
|
7,900 | 5.24 | 5.34 | 5.20 | 0 | 0 | 0 | |
| 13/10/2017 |
5.20
|
4,400 | 5.24 | 5.24 | 5.20 | 0 | 0 | 0 | |
| 12/10/2017 |
5.20
|
4,800 | 5.24 | 5.34 | 5.20 | 0 | 0 | 0 | |
| 11/10/2017 |
5.20
|
11,500 | 5.23 | 5.29 | 5.10 | 0 | 0 | 0 | |
| 10/10/2017 |
5.24
|
14,700 | 5.20 | 5.29 | 5.20 | 0 | 0 | 0 | |
| 09/10/2017 |
5.20
|
11,700 | 5.01 | 5.48 | 5.01 | 0 | 0 | 0 | |
| 06/10/2017 |
5.01
|
22,250 | 5.03 | 5.05 | 4.82 | 0 | 0 | 0 | |
| 05/10/2017 |
5.01
|
8,400 | 5.01 | 5.05 | 5.01 | 0 | 0 | 0 | |
| 04/10/2017 |
4.96
|
13,500 | 4.96 | 4.96 | 4.91 | 0 | 0 | 0 | |
| 03/10/2017 |
4.86
|
6,600 | 4.91 | 4.91 | 4.84 | 0 | 0 | 0 | |
| 02/10/2017 |
4.89
|
9,100 | 5.01 | 5.01 | 4.89 | 0 | 0 | 0 | |
| 29/09/2017 |
4.97
|
100 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 28/09/2017 |
4.99
|
8,000 | 4.94 | 5.01 | 4.91 | 0 | 0 | 0 | |
| 27/09/2017 |
5.02
|
3,800 | 4.98 | 5.02 | 4.96 | 0 | 0 | 0 | |
| 26/09/2017 |
5.03
|
6,900 | 5.10 | 5.11 | 5.01 | 0 | 0 | 0 | |
| 25/09/2017 |
5.03
|
11,400 | 5.10 | 5.15 | 5.03 | 0 | 0 | 0 | |
| 22/09/2017 |
5.04
|
11,800 | 5.10 | 5.10 | 5.04 | 0 | 0 | 0 | |
| 21/09/2017 |
5.06
|
1,200 | 5.01 | 5.06 | 5.01 | 0 | 0 | 0 | |
| 20/09/2017 |
5.07
|
9,600 | 5.10 | 5.10 | 5.01 | 0 | 0 | 0 | |
| 19/09/2017 |
5.05
|
5,938 | 5.06 | 5.06 | 5.05 | 0 | 0 | 0 | |
| 18/09/2017 |
4.99
|
11,115 | 5.05 | 5.10 | 4.99 | 0 | 0 | 0 | |
| 15/09/2017 |
5.01
|
13,620 | 4.86 | 5.01 | 4.86 | 0 | 0 | 0 | |
| 14/09/2017 |
4.89
|
1,900 | 4.94 | 4.94 | 4.89 | 0 | 0 | 0 | |
| 13/09/2017 |
4.91
|
14,515 | 4.91 | 4.96 | 4.83 | 0 | 0 | 0 | |
| 12/09/2017 |
4.72
|
5,000 | 4.96 | 4.96 | 4.72 | 0 | 0 | 0 | |
| 11/09/2017 |
4.92
|
5,700 | 4.97 | 5.05 | 4.91 | 0 | 0 | 0 | |
| 08/09/2017 |
4.97
|
9,200 | 5.01 | 5.01 | 4.72 | 0 | 0 | 0 | |
| 07/09/2017 |
5.06
|
2,200 | 5.00 | 5.08 | 4.99 | 0 | 0 | 0 | |
| 06/09/2017 |
5.17
|
4,110 | 5.13 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 05/09/2017 |
5.10
|
7,400 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 | |
| 01/09/2017 |
5.20
|
800 | 5.24 | 5.24 | 5.20 | 0 | 0 | 0 | |
| 31/08/2017 |
5.23
|
1,700 | 5.24 | 5.24 | 5.23 | 0 | 0 | 0 | |
| 30/08/2017 |
5.23
|
5,600 | 5.15 | 5.23 | 5.15 | 0 | 0 | 0 | |
| 29/08/2017 |
5.23
|
15,000 | 5.26 | 5.26 | 5.15 | 0 | 0 | 0 | |
| 28/08/2017 |
5.31
|
10,000 | 5.30 | 5.31 | 5.26 | 0 | 0 | 0 | |
| 25/08/2017 |
5.37
|
4,400 | 5.30 | 5.37 | 5.29 | 0 | 0 | 0 | |
| 24/08/2017 |
5.34
|
22,100 | 5.36 | 5.37 | 5.29 | 0 | 0 | 0 | |
| 23/08/2017 |
5.36
|
6,800 | 5.38 | 5.38 | 5.35 | 0 | 0 | 0 | |
| 22/08/2017 |
5.43
|
9,400 | 5.48 | 5.48 | 5.38 | 0 | 0 | 0 | |
| 21/08/2017 |
5.43
|
10,200 | 5.36 | 5.48 | 5.36 | 0 | 0 | 0 | |
| 18/08/2017 |
5.35
|
7,300 | 5.39 | 5.39 | 5.34 | 0 | 0 | 0 | |
| 17/08/2017 |
5.41
|
11,700 | 5.48 | 5.54 | 5.31 | 0 | 0 | 0 | |
| 16/08/2017 |
5.38
|
3,700 | 5.29 | 5.38 | 5.29 | 0 | 0 | 0 | |
| 15/08/2017 |
5.29
|
6,900 | 5.38 | 5.38 | 5.29 | 0 | 0 | 0 | |
| 14/08/2017 |
5.43
|
9,800 | 5.50 | 5.50 | 5.43 | 0 | 0 | 0 | |
| 11/08/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30) Quyền mua cổ phiếu: 2/1 Giá: 25 (Volume + 50%, Ratio=0.50) | |||||||||
| 11/08/2017 |
5.55
|
29,230 | 5.38 | 5.65 | 5.38 | 0 | 0 | 0 | |
| 10/08/2017 |
5.20
|
20,217 | 5.28 | 5.35 | 5.11 | 0 | 0 | 0 | |
| 09/08/2017 |
5.28
|
14,634 | 5.41 | 5.41 | 5.17 | 0 | 0 | 0 | |
| 08/08/2017 |
5.41
|
1,700 | 5.65 | 5.65 | 5.41 | 0 | 0 | 0 | |
| 07/08/2017 |
5.65
|
18,310 | 5.34 | 5.65 | 5.35 | 0 | 0 | 0 | |
| 04/08/2017 |
5.34
|
35,600 | 5.18 | 5.34 | 5.20 | 0 | 0 | 0 | |
| 03/08/2017 |
5.18
|
16,999 | 4.92 | 5.22 | 5.08 | 0 | 0 | 0 | |
| 02/08/2017 |
4.92
|
11,200 | 4.80 | 4.92 | 4.80 | 0 | 0 | 0 | |
| 01/08/2017 |
4.80
|
21,500 | 4.86 | 4.86 | 4.77 | 0 | 0 | 0 | |
| 31/07/2017 |
4.86
|
15,500 | 4.95 | 5.05 | 4.86 | 0 | 0 | 0 | |
| 28/07/2017 |
4.95
|
10,400 | 4.98 | 5.08 | 4.92 | 0 | 0 | 0 | |
| 27/07/2017 |
4.98
|
800 | 4.97 | 4.98 | 4.98 | 0 | 0 | 0 | |
| 26/07/2017 |
4.97
|
9,000 | 4.98 | 5.05 | 4.97 | 0 | 0 | 0 | |
| 25/07/2017 |
4.98
|
4,700 | 5.00 | 5.05 | 4.98 | 0 | 0 | 0 | |
| 24/07/2017 |
5.00
|
12,500 | 5.01 | 5.11 | 5.00 | 0 | 0 | 0 | |
| 21/07/2017 |
5.01
|
5,200 | 5.00 | 5.11 | 4.98 | 0 | 0 | 0 | |
| 20/07/2017 |
5.00
|
6,700 | 5.11 | 5.12 | 5.00 | 0 | 0 | 0 | |
| 19/07/2017 |
5.11
|
15,430 | 5.05 | 5.14 | 4.97 | 0 | 0 | 0 | |
| 18/07/2017 |
5.05
|
6,600 | 5.14 | 5.17 | 4.99 | 0 | 0 | 0 | |
| 17/07/2017 |
5.14
|
6,210 | 5.15 | 5.15 | 5.11 | 0 | 0 | 0 | |
| 14/07/2017 |
5.15
|
7,000 | 5.11 | 5.20 | 5.15 | 0 | 0 | 0 | |
| 13/07/2017 |
5.11
|
5,200 | 5.14 | 5.17 | 5.11 | 0 | 0 | 0 | |
| 12/07/2017 |
5.14
|
2,900 | 5.11 | 5.18 | 5.08 | 0 | 0 | 0 | |
| 11/07/2017 |
5.11
|
409 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
| 10/07/2017 |
5.11
|
500 | 5.11 | 5.12 | 5.11 | 0 | 0 | 0 | |
| 07/07/2017 |
5.11
|
2,300 | 5.11 | 5.14 | 5.11 | 0 | 0 | 0 | |
| 06/07/2017 |
5.11
|
8,200 | 5.17 | 5.17 | 5.11 | 0 | 0 | 0 | |
| 05/07/2017 |
5.17
|
3,500 | 5.15 | 5.17 | 5.11 | 0 | 0 | 0 | |
| 04/07/2017 |
5.15
|
7,940 | 5.20 | 5.20 | 5.11 | 1,200 | 0 | 0.1 | |
| 03/07/2017 |
5.20
|
1,410 | 5.19 | 5.20 | 5.11 | 0 | 0 | 0 | |
| 30/06/2017 |
5.19
|
7,300 | 5.08 | 5.23 | 5.11 | 0 | 0 | 0 | |
| 29/06/2017 |
5.08
|
4,000 | 5.29 | 5.29 | 5.05 | 0 | 0 | 0 | |
| 28/06/2017 |
5.29
|
6,040 | 5.11 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 27/06/2017 |
5.11
|
4,800 | 5.20 | 5.29 | 5.11 | 0 | 0 | 0 | |
| 26/06/2017 |
5.20
|
9,208 | 5.20 | 5.35 | 5.20 | 0 | 0 | 0 | |
| 23/06/2017 |
5.20
|
3,180 | 5.24 | 5.24 | 5.17 | 0 | 0 | 0 | |
| 22/06/2017 |
5.24
|
9,715 | 5.29 | 5.29 | 5.11 | 0 | 0 | 0 | |
| 21/06/2017 |
5.29
|
9,800 | 5.32 | 5.32 | 5.24 | 300 | 0 | 0.0 | |
| 20/06/2017 |
5.32
|
4,840 | 5.33 | 5.33 | 5.30 | 0 | 0 | 0 | |
| 19/06/2017 |
5.33
|
13,400 | 5.37 | 5.37 | 5.32 | 0 | 0 | 0 | |
| 16/06/2017 |
5.37
|
12,200 | 5.41 | 5.41 | 5.29 | 0 | 0 | 0 | |
| 15/06/2017 |
5.41
|
3,000 | 5.41 | 5.41 | 5.35 | 0 | 0 | 0 | |
| 14/06/2017 |
5.41
|
13,800 | 5.44 | 5.44 | 5.41 | 0 | 0 | 0 | |
| 13/06/2017 |
5.44
|
12,100 | 5.48 | 5.48 | 5.44 | 0 | 0 | 0 | |
| 12/06/2017 |
5.48
|
6,600 | 5.47 | 5.48 | 5.48 | 0 | 0 | 0 | |
| 09/06/2017 |
5.47
|
9,100 | 5.53 | 5.53 | 5.47 | 0 | 0 | 0 | |
| 08/06/2017 |
5.53
|
9,200 | 5.59 | 5.62 | 5.53 | 0 | 0 | 0 | |
| 07/06/2017 |
5.59
|
9,000 | 5.58 | 5.62 | 5.53 | 0 | 0 | 0 | |
| 06/06/2017 |
5.58
|
13,100 | 5.47 | 5.58 | 5.41 | 0 | 0 | 0 | |
| 05/06/2017 |
5.47
|
38,100 | 5.47 | 5.59 | 5.41 | 0 | 0 | 0 | |
| 02/06/2017 |
5.47
|
16,135 | 5.41 | 5.47 | 5.36 | 0 | 0 | 0 | |
| 01/06/2017 |
5.41
|
22,500 | 5.44 | 5.44 | 5.24 | 0 | 0 | 0 | |
| 31/05/2017 |
5.44
|
9,500 | 5.41 | 5.44 | 5.35 | 0 | 0 | 0 | |
| 30/05/2017 |
5.41
|
27,040 | 5.36 | 5.47 | 5.32 | 0 | 0 | 0 | |
| 29/05/2017 |
5.36
|
41,484 | 5.04 | 5.47 | 5.05 | 0 | 0 | 0 | |