| 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) |
-3.35 | -9.33% | 21,520,300 | -393,000 | -13.8 |
32.20
35.90
33
|
|
2 tháng
(2025-10-06) |
-4.55 | -12.26% | 65,272,100 | -499,700 | -19.0 |
31.95
37.10
33
|
|
3 tháng
(2025-09-05) |
-6.30 | -16.22% | 108,005,900 | -666,800 | -27.2 |
31.95
38.85
33
|
|
6 tháng
(2025-06-09) |
-3.30 | -9.21% | 477,406,400 | -6,865,436 | -298.2 |
31.95
44.10
33
|
|
12 tháng
(2024-12-09) |
-6.94 | -17.58% | 826,653,100 | -14,335,739 | -592.4 |
31.86
46.40
33
|
|
24 tháng
(2023-12-15) |
5.53 | 20.48% | 1,332,768,900 | -7,524,056 | -239.6 |
27.02
46.40
33
|
|
36 tháng
(2022-12-20) |
21.43 | 192.68% | 1,794,959,500 | -583,803 | 15.3 |
9.79
46.40
33
|
|
60 tháng
(2020-12-30) |
26.31 | 421.41% | 2,177,692,300 | 5,027,251 | 361.1 |
5.85
46.40
33
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/07/2017 |
3.20
|
125,690 | 3.20 | 3.20 | 3.14 | 0 | 0 | 0 | |
| 10/07/2017 |
3.20
|
38,970 | 3.22 | 3.22 | 3.15 | 0 | 0 | 0 | |
| 07/07/2017 |
3.22
|
147,410 | 3.28 | 3.28 | 3.08 | 6,000 | 0 | 0.1 | |
| 06/07/2017 |
3.28
|
125,330 | 3.28 | 3.30 | 3.22 | 4,000 | 0 | 0.0 | |
| 05/07/2017 |
3.28
|
102,320 | 3.30 | 3.31 | 3.26 | 5,000 | 0 | 0.1 | |
| 04/07/2017 |
3.30
|
102,950 | 3.32 | 3.32 | 3.27 | 1,000 | 0 | 0.0 | |
| 03/07/2017 |
3.32
|
145,910 | 3.30 | 3.34 | 3.27 | 5,000 | 55,000 | -0.6 | |
| 30/06/2017 |
3.30
|
83,920 | 3.34 | 3.34 | 3.27 | 0 | 0 | 0 | |
| 29/06/2017 |
3.34
|
53,220 | 3.34 | 3.35 | 3.32 | 1,000 | 0 | 0.0 | |
| 28/06/2017 |
3.34
|
52,610 | 3.32 | 3.34 | 3.32 | 0 | 0 | 0 | |
| 27/06/2017 |
3.32
|
48,230 | 3.34 | 3.35 | 3.30 | 3,000 | 12,100 | -0.1 | |
| 26/06/2017 |
3.34
|
190,260 | 3.34 | 3.36 | 3.32 | 8,120 | 0 | 0.1 | |
| 23/06/2017 |
3.34
|
200,670 | 3.34 | 3.35 | 3.12 | 1,000 | 0 | 0.0 | |
| 22/06/2017 |
3.34
|
147,920 | 3.32 | 3.35 | 3.32 | 1,000 | 10 | 0.0 | |
| 21/06/2017 |
3.32
|
115,600 | 3.35 | 3.35 | 3.32 | 1,000 | 0 | 0.0 | |
| 20/06/2017 |
3.35
|
350,340 | 3.35 | 3.36 | 3.32 | 1,000 | 75,000 | -0.9 | |
| 19/06/2017 |
3.35
|
324,630 | 3.36 | 3.38 | 3.32 | 3,100 | 0 | 0.0 | |
| 16/06/2017 |
3.36
|
468,870 | 3.22 | 3.38 | 3.24 | 12,000 | 880 | 0.1 | |
| 15/06/2017 |
3.22
|
63,110 | 3.15 | 3.24 | 3.15 | 1,000 | 0 | 0.0 | |
| 14/06/2017 |
3.15
|
41,180 | 3.12 | 3.15 | 3.14 | 1,000 | 70 | 0.0 | |
| 13/06/2017 |
3.12
|
21,730 | 3.14 | 3.15 | 3.12 | 1,020 | 970 | 0.0 | |
| 12/06/2017 |
3.14
|
61,510 | 3.16 | 3.16 | 3.11 | 1,010 | 0 | 0.0 | |
| 09/06/2017 |
3.16
|
45,220 | 3.18 | 3.18 | 3.12 | 1,000 | 0 | 0.0 | |
| 08/06/2017 |
3.18
|
21,000 | 3.16 | 3.18 | 3.16 | 1,010 | 0 | 0.0 | |
| 07/06/2017 |
3.16
|
13,930 | 3.14 | 3.19 | 3.14 | 1,080 | 0 | 0.0 | |
| 06/06/2017 |
3.14
|
13,410 | 3.12 | 3.14 | 3.11 | 1,000 | 0 | 0.0 | |
| 05/06/2017 |
3.12
|
29,410 | 3.14 | 3.15 | 3.12 | 1,000 | 1,600 | -0.0 | |
| 02/06/2017 |
3.14
|
12,770 | 3.16 | 3.16 | 3.12 | 0 | 0 | 0 | |
| 01/06/2017 |
3.16
|
16,060 | 3.16 | 3.20 | 3.14 | 0 | 0 | 0 | |
| 31/05/2017 |
3.16
|
48,200 | 3.15 | 3.16 | 3.14 | 110 | 0 | 0.0 | |
| 30/05/2017 |
3.15
|
49,170 | 3.22 | 3.22 | 3.15 | 350 | 0 | 0.0 | |
| 29/05/2017 |
3.22
|
85,940 | 3.22 | 3.24 | 3.19 | 40 | 10,000 | -0.1 | |
| 26/05/2017 |
3.22
|
27,830 | 3.24 | 3.24 | 3.20 | 0 | 0 | 0 | |
| 25/05/2017 |
3.24
|
18,000 | 3.24 | 3.27 | 3.20 | 60 | 0 | 0.0 | |
| 24/05/2017 |
3.24
|
115,500 | 3.22 | 3.27 | 3.18 | 10 | 10 | 0 | |
| 23/05/2017 |
3.22
|
17,610 | 3.22 | 3.22 | 3.19 | 10 | 0 | 0.0 | |
| 22/05/2017 |
3.22
|
77,960 | 3.20 | 3.26 | 3.19 | 900 | 35,000 | -0.4 | |
| 19/05/2017 |
3.20
|
192,860 | 3.22 | 3.32 | 3.20 | 0 | 108,450 | -1.3 | |
| 18/05/2017 |
3.22
|
20,310 | 3.22 | 3.23 | 3.19 | 0 | 0 | 0 | |
| 17/05/2017 |
3.22
|
9,800 | 3.20 | 3.23 | 3.19 | 1,300 | 0 | 0.0 | |
| 16/05/2017 |
3.20
|
30,920 | 3.22 | 3.23 | 3.20 | 1,060 | 0 | 0.0 | |
| 15/05/2017 |
3.22
|
17,730 | 3.22 | 3.23 | 3.19 | 220 | 0 | 0.0 | |
| 12/05/2017 |
3.22
|
35,160 | 3.20 | 3.24 | 3.20 | 0 | 0 | 0 | |
| 11/05/2017 |
3.20
|
29,650 | 3.23 | 3.27 | 3.20 | 0 | 0 | 0 | |
| 10/05/2017 |
3.23
|
40,740 | 3.22 | 3.27 | 3.20 | 1,000 | 0 | 0.0 | |
| 09/05/2017 |
3.22
|
5,870 | 3.27 | 3.27 | 3.19 | 840 | 0 | 0.0 | |
| 08/05/2017: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
| 08/05/2017 |
3.27
|
13,720 | 3.22 | 3.31 | 3.27 | 1,250 | 0 | 0.0 | |
| 05/05/2017 |
3.22
|
44,750 | 3.18 | 3.29 | 3.18 | 0 | 0 | 0 | |
| 04/05/2017 |
3.18
|
18,130 | 3.18 | 3.19 | 3.17 | 450 | 0 | 0.0 | |
| 03/05/2017 |
3.18
|
13,070 | 3.18 | 3.19 | 3.18 | 0 | 0 | 0 | |
| 28/04/2017 |
3.18
|
17,450 | 3.18 | 3.19 | 3.17 | 7,090 | 0 | 0.1 | |
| 27/04/2017 |
3.18
|
31,330 | 3.17 | 3.18 | 3.17 | 400 | 0 | 0.0 | |
| 26/04/2017 |
3.17
|
18,490 | 3.16 | 3.17 | 3.10 | 600 | 0 | 0.0 | |
| 25/04/2017 |
3.16
|
16,280 | 3.16 | 3.17 | 3.15 | 400 | 0 | 0.0 | |
| 24/04/2017 |
3.16
|
11,990 | 3.18 | 3.18 | 3.16 | 0 | 0 | 0 | |
| 21/04/2017 |
3.18
|
60,630 | 3.17 | 3.18 | 3.17 | 400 | 0 | 0.0 | |
| 20/04/2017 |
3.17
|
22,040 | 3.17 | 3.17 | 3.15 | 20 | 0 | 0.0 | |
| 19/04/2017 |
3.17
|
10,560 | 3.15 | 3.17 | 3.15 | 0 | 0 | 0 | |
| 18/04/2017 |
3.15
|
18,940 | 3.18 | 3.18 | 3.10 | 0 | 0 | 0 | |
| 17/04/2017 |
3.18
|
30,910 | 3.17 | 3.21 | 3.17 | 0 | 0 | 0 | |
| 14/04/2017 |
3.17
|
19,030 | 3.15 | 3.17 | 3.12 | 0 | 0 | 0 | |
| 13/04/2017 |
3.15
|
111,250 | 3.13 | 3.18 | 3.15 | 1,000 | 0 | 0.0 | |
| 12/04/2017 |
3.13
|
59,000 | 3.17 | 3.18 | 3.13 | 1,000 | 0 | 0.0 | |
| 11/04/2017 |
3.17
|
46,290 | 3.17 | 3.18 | 3.15 | 4,270 | 0 | 0.1 | |
| 10/04/2017 |
3.17
|
66,370 | 3.17 | 3.18 | 3.17 | 0 | 0 | 0 | |
| 07/04/2017 |
3.17
|
56,300 | 3.15 | 3.19 | 3.08 | 0 | 0 | 0 | |
| 05/04/2017 |
3.15
|
62,740 | 3.17 | 3.18 | 3.15 | 0 | 0 | 0 | |
| 04/04/2017 |
3.17
|
44,140 | 3.18 | 3.18 | 3.17 | 0 | 0 | 0 | |
| 03/04/2017 |
3.18
|
44,450 | 3.18 | 3.23 | 3.18 | 11,000 | 0 | 0.2 | |
| 31/03/2017 |
3.18
|
44,880 | 3.17 | 3.19 | 3.16 | 0 | 0 | 0 | |
| 30/03/2017 |
3.17
|
68,850 | 3.21 | 3.22 | 3.17 | 0 | 0 | 0 | |
| 29/03/2017 |
3.21
|
32,040 | 3.17 | 3.21 | 3.15 | 0 | 0 | 0 | |
| 28/03/2017 |
3.17
|
91,410 | 3.21 | 3.21 | 3.16 | 0 | 0 | 0 | |
| 27/03/2017 |
3.21
|
288,540 | 3.08 | 3.22 | 3.09 | 0 | 0 | 0 | |
| 24/03/2017 |
3.08
|
98,620 | 3.04 | 3.11 | 3.03 | 0 | 0 | 0 | |
| 23/03/2017 |
3.04
|
32,440 | 3.04 | 3.05 | 3.02 | 0 | 0 | 0 | |
| 22/03/2017 |
3.04
|
18,990 | 3.05 | 3.05 | 3.04 | 0 | 0 | 0 | |
| 21/03/2017 |
3.05
|
21,290 | 3.05 | 3.08 | 3.05 | 0 | 0 | 0 | |
| 20/03/2017 |
3.05
|
55,080 | 3.05 | 3.11 | 3.05 | 0 | 0 | 0 | |
| 17/03/2017 |
3.05
|
32,660 | 3.05 | 3.08 | 3.04 | 0 | 0 | 0 | |
| 16/03/2017 |
3.05
|
20,490 | 3.08 | 3.08 | 3.03 | 0 | 0 | 0 | |
| 15/03/2017 |
3.08
|
46,700 | 3.12 | 3.12 | 3.02 | 1,450 | 0 | 0.0 | |
| 14/03/2017 |
3.12
|
22,750 | 3.10 | 3.12 | 3.08 | 0 | 0 | 0 | |
| 13/03/2017 |
3.10
|
8,030 | 3.06 | 3.10 | 3.06 | 0 | 0 | 0 | |
| 10/03/2017 |
3.06
|
10,980 | 3.15 | 3.15 | 3.06 | 0 | 0 | 0 | |
| 09/03/2017 |
3.15
|
17,230 | 3.15 | 3.15 | 3.05 | 0 | 7,000 | -0.1 | |
| 08/03/2017 |
3.15
|
5,510 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 07/03/2017 |
3.15
|
21,170 | 3.17 | 3.17 | 3.15 | 0 | 0 | 0 | |
| 06/03/2017 |
3.17
|
45,000 | 3.15 | 3.21 | 3.16 | 7,100 | 0 | 0.1 | |
| 03/03/2017 |
3.15
|
72,190 | 3.08 | 3.17 | 3.05 | 0 | 0 | 0 | |
| 02/03/2017 |
3.08
|
3,550 | 3.13 | 3.15 | 3.06 | 0 | 0 | 0 | |
| 01/03/2017 |
3.13
|
20,000 | 3.05 | 3.13 | 3.10 | 1,000 | 0 | 0.0 | |
| 28/02/2017 |
3.05
|
23,570 | 3.17 | 3.17 | 3.05 | 0 | 0 | 0 | |
| 27/02/2017 |
3.17
|
45,430 | 3.05 | 3.24 | 3.03 | 0 | 0 | 0 | |
| 24/02/2017 |
3.05
|
55,620 | 3.10 | 3.10 | 3.05 | 0 | 0 | 0 | |
| 23/02/2017 |
3.10
|
64,840 | 3.21 | 3.21 | 3.09 | 0 | 0 | 0 | |
| 22/02/2017 |
3.21
|
34,540 | 3.19 | 3.24 | 3.21 | 0 | 0 | 0 | |
| 21/02/2017 |
3.19
|
50,710 | 3.24 | 3.29 | 3.19 | 0 | 0 | 0 | |
| 20/02/2017 |
3.24
|
205,700 | 3.05 | 3.26 | 3.08 | 0 | 0 | 0 | |
| 17/02/2017 |
3.05
|
37,130 | 3.04 | 3.05 | 3.02 | 30,400 | 0 | 0.4 | |