| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-2.05 | -5.98% | 32,399,700 | 108,500 | 2.8 |
31.80
34.55
32.25
|
|
2 tháng
(2025-11-28) |
-0.15 | -0.46% | 57,745,000 | 425,400 | 13.4 |
31.80
34.55
32.25
|
|
3 tháng
(2025-10-29) |
-2.50 | -7.19% | 85,415,300 | -359,900 | -14.4 |
31.80
35.90
32.25
|
|
6 tháng
(2025-07-31) |
-8.75 | -21.34% | 312,138,100 | -5,201,400 | -219.0 |
31.80
42.80
32.25
|
|
12 tháng
(2025-02-03) |
-4.55 | -12.36% | 835,790,000 | -13,163,258 | -545.0 |
31.80
46.40
32.25
|
|
24 tháng
(2024-02-07) |
1.32 | 4.28% | 1,339,482,900 | -9,832,788 | -347.5 |
30.77
46.40
32.25
|
|
36 tháng
(2023-02-13) |
22.32 | 224.78% | 1,806,562,400 | -1,102,565 | 10.0 |
9.93
46.40
32.25
|
|
60 tháng
(2021-02-22) |
25.69 | 391.71% | 2,203,832,100 | 4,926,781 | 364.3 |
6.52
46.40
32.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 30/08/2017 |
3.08
|
5,200 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 29/08/2017 |
3.08
|
62,650 | 3.06 | 3.08 | 3.02 | 0 | 0 | 0 | |
| 28/08/2017 |
3.06
|
23,450 | 3.08 | 3.08 | 3.03 | 0 | 0 | 0 | |
| 25/08/2017 |
3.08
|
2,440 | 3.08 | 3.08 | 3.06 | 0 | 0 | 0 | |
| 24/08/2017 |
3.08
|
42,600 | 3.06 | 3.10 | 3.06 | 100 | 0 | 0.0 | |
| 23/08/2017 |
3.06
|
2,050 | 3.07 | 3.07 | 3.06 | 0 | 0 | 0 | |
| 22/08/2017 |
3.07
|
22,580 | 3.08 | 3.10 | 2.99 | 0 | 0 | 0 | |
| 21/08/2017 |
3.08
|
9,950 | 3.11 | 3.11 | 3.08 | 0 | 0 | 0 | |
| 18/08/2017 |
3.11
|
7,250 | 3.08 | 3.11 | 3.07 | 800 | 0 | 0.0 | |
| 17/08/2017 |
3.08
|
28,780 | 3.08 | 3.10 | 3.08 | 0 | 2,000 | -0.0 | |
| 16/08/2017 |
3.08
|
29,960 | 3.11 | 3.11 | 3.07 | 0 | 0 | 0 | |
| 15/08/2017 |
3.11
|
8,180 | 3.11 | 3.11 | 3.08 | 0 | 0 | 0 | |
| 14/08/2017 |
3.11
|
19,880 | 3.11 | 3.14 | 3.08 | 0 | 0 | 0 | |
| 11/08/2017 |
3.11
|
19,820 | 3.11 | 3.14 | 3.08 | 50 | 0 | 0.0 | |
| 10/08/2017 |
3.11
|
14,800 | 3.14 | 3.14 | 3.08 | 0 | 0 | 0 | |
| 09/08/2017 |
3.14
|
63,640 | 3.15 | 3.19 | 3.08 | 5,500 | 0 | 0.1 | |
| 08/08/2017 |
3.15
|
46,300 | 3.22 | 3.27 | 3.11 | 6,020 | 0 | 0.1 | |
| 07/08/2017 |
3.22
|
97,580 | 3.11 | 3.22 | 3.04 | 0 | 0 | 0 | |
| 04/08/2017 |
3.11
|
52,910 | 3.15 | 3.15 | 3.11 | 2,000 | 0 | 0.0 | |
| 03/08/2017 |
3.15
|
98,530 | 3.15 | 3.15 | 3.11 | 7,000 | 0 | 0.1 | |
| 02/08/2017 |
3.15
|
16,930 | 3.15 | 3.15 | 3.14 | 1,000 | 0 | 0.0 | |
| 01/08/2017 |
3.15
|
61,290 | 3.16 | 3.16 | 3.14 | 18,000 | 0 | 0.2 | |
| 31/07/2017 |
3.16
|
77,530 | 3.14 | 3.18 | 3.14 | 1,000 | 0 | 0.0 | |
| 28/07/2017 |
3.14
|
34,750 | 3.15 | 3.16 | 3.14 | 1,000 | 1,000 | -0 | |
| 27/07/2017 |
3.15
|
48,540 | 3.15 | 3.16 | 3.14 | 1,000 | 0 | 0.0 | |
| 26/07/2017 |
3.15
|
42,740 | 3.11 | 3.16 | 3.14 | 2,000 | 1,000 | 0.0 | |
| 25/07/2017 |
3.11
|
57,310 | 3.14 | 3.15 | 3.11 | 10 | 0 | 0.0 | |
| 24/07/2017 |
3.14
|
55,980 | 3.14 | 3.15 | 3.11 | 25,000 | 0 | 0.3 | |
| 21/07/2017 |
3.14
|
23,400 | 3.15 | 3.18 | 3.12 | 0 | 0 | 0 | |
| 20/07/2017 |
3.15
|
58,910 | 3.18 | 3.18 | 3.14 | 10 | 0 | 0.0 | |
| 19/07/2017 |
3.18
|
55,860 | 3.19 | 3.19 | 3.14 | 24,460 | 0 | 0.3 | |
| 18/07/2017 |
3.19
|
29,060 | 3.19 | 3.19 | 3.14 | 1,000 | 0 | 0.0 | |
| 17/07/2017 |
3.19
|
86,430 | 3.18 | 3.22 | 3.16 | 8,000 | 0 | 0.1 | |
| 14/07/2017 |
3.18
|
18,650 | 3.16 | 3.22 | 3.16 | 1,000 | 0 | 0.0 | |
| 13/07/2017 |
3.16
|
36,320 | 3.18 | 3.19 | 3.15 | 2,000 | 0 | 0.0 | |
| 12/07/2017 |
3.18
|
59,020 | 3.20 | 3.24 | 3.16 | 360 | 0 | 0.0 | |
| 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 | |