| 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) |
-0.51 | -7.97% | 5,173,300 | -21,400 | -0.1 |
5.70
6.40
5.71
|
|
2 tháng
(2025-11-28) |
-1.16 | -16.45% | 22,665,100 | -5,900 | 0.5 |
5.70
9.23
5.71
|
|
3 tháng
(2025-10-29) |
1.18 | 25.05% | 40,041,500 | -54,600 | 0.1 |
4.71
9.23
5.71
|
|
6 tháng
(2025-07-31) |
1.21 | 25.85% | 47,994,200 | -102,800 | -0.1 |
4.55
9.23
5.71
|
|
12 tháng
(2025-02-03) |
1.83 | 45.07% | 58,426,400 | -309,707 | -1.1 |
3.64
9.23
5.71
|
|
24 tháng
(2024-02-07) |
0.25 | 4.48% | 88,905,400 | -133,391 | 0.1 |
3.64
9.23
5.71
|
|
36 tháng
(2023-02-13) |
1.99 | 50.97% | 130,569,600 | -101,731 | 0.4 |
3.64
9.23
5.71
|
|
60 tháng
(2021-02-22) |
-8.40 | -58.79% | 367,004,400 | -511,369 | -2.8 |
3.64
16.55
5.71
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 30/08/2017 |
13.00
|
108,560 | 13.12 | 13.12 | 12.87 | 0 | 0 | 0 | |
| 29/08/2017 |
13.12
|
149,380 | 13.12 | 13.21 | 12.91 | 0 | 700 | -0.0 | |
| 28/08/2017 |
13.12
|
243,370 | 13.12 | 13.17 | 13.04 | 0 | 0 | 0 | |
| 25/08/2017 |
13.12
|
199,080 | 13.17 | 13.21 | 13.04 | 0 | 600 | -0.0 | |
| 24/08/2017 |
13.17
|
252,100 | 13.17 | 13.21 | 13.04 | 0 | 0 | 0 | |
| 23/08/2017 |
13.17
|
196,980 | 13.17 | 13.42 | 13.04 | 5,000 | 0 | 0.2 | |
| 22/08/2017 |
13.17
|
264,800 | 12.95 | 13.34 | 12.91 | 38,180 | 0 | 1.2 | |
| 21/08/2017 |
12.95
|
598,260 | 12.36 | 13.17 | 12.27 | 0 | 0 | 0 | |
| 18/08/2017 |
12.36
|
203,250 | 12.36 | 12.36 | 12.14 | 0 | 1,000 | -0.0 | |
| 17/08/2017 |
12.36
|
274,300 | 12.42 | 12.42 | 12.31 | 0 | 0 | 0 | |
| 16/08/2017 |
12.42
|
330,480 | 12.40 | 12.42 | 12.14 | 100 | 700 | -0.0 | |
| 15/08/2017 |
12.40
|
301,600 | 12.44 | 12.51 | 12.27 | 0 | 0 | 0 | |
| 14/08/2017 |
12.44
|
312,730 | 12.23 | 12.53 | 12.29 | 200 | 0 | 0.0 | |
| 11/08/2017: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 11/08/2017 |
12.23
|
237,720 | 12.06 | 12.33 | 12.10 | 0 | 1,000 | -0.0 | |
| 10/08/2017 |
12.06
|
225,670 | 11.98 | 12.22 | 11.94 | 0 | 5,830 | -0.2 | |
| 09/08/2017 |
11.98
|
217,460 | 12.18 | 12.22 | 11.82 | 2,000 | 0 | 0.1 | |
| 08/08/2017 |
12.18
|
492,620 | 11.69 | 12.30 | 11.65 | 13,290 | 210 | 0.4 | |
| 07/08/2017 |
11.69
|
336,310 | 12.06 | 12.10 | 11.69 | 4,000 | 60,370 | -1.6 | |
| 04/08/2017 |
12.06
|
210,970 | 12.24 | 12.38 | 11.94 | 2,700 | 20 | 0.1 | |
| 03/08/2017 |
12.24
|
273,590 | 12.22 | 12.34 | 12.18 | 1,200 | 0 | 0.0 | |
| 02/08/2017 |
12.22
|
279,880 | 12.22 | 12.26 | 11.90 | 800 | 0 | 0.0 | |
| 01/08/2017 |
12.22
|
228,960 | 12.22 | 12.32 | 12.18 | 1,600 | 0 | 0.0 | |
| 31/07/2017 |
12.22
|
286,910 | 12.04 | 12.30 | 12.04 | 12,580 | 0 | 0.4 | |
| 28/07/2017 |
12.04
|
393,290 | 11.73 | 12.30 | 11.73 | 26,200 | 0 | 0.8 | |
| 27/07/2017 |
11.73
|
342,130 | 11.53 | 11.79 | 11.45 | 500 | 0 | 0.0 | |
| 26/07/2017 |
11.53
|
313,080 | 11.49 | 11.65 | 11.35 | 8,600 | 0 | 0.2 | |
| 25/07/2017 |
11.49
|
333,870 | 11.45 | 11.73 | 11.17 | 1,100 | 0 | 0.0 | |
| 24/07/2017 |
11.45
|
222,900 | 11.61 | 11.61 | 11.33 | 0 | 0 | 0 | |
| 21/07/2017 |
11.61
|
538,020 | 11.29 | 11.65 | 10.80 | 38,270 | 0 | 1.1 | |
| 20/07/2017 |
11.29
|
354,920 | 10.76 | 11.29 | 10.76 | 0 | 0 | 0 | |
| 19/07/2017 |
10.76
|
269,890 | 10.56 | 10.88 | 10.52 | 0 | 0 | 0 | |
| 18/07/2017 |
10.56
|
250,250 | 10.82 | 11.05 | 10.56 | 10 | 0 | 0.0 | |
| 17/07/2017 |
10.82
|
502,100 | 10.12 | 10.82 | 10.60 | 0 | 0 | 0 | |
| 14/07/2017 |
10.12
|
768,850 | 10.86 | 11.61 | 10.12 | 600 | 0 | 0.0 | |
| 13/07/2017 |
10.86
|
537,250 | 10.16 | 10.86 | 10.03 | 16,590 | 0 | 0.4 | |
| 12/07/2017 |
10.16
|
338,380 | 9.83 | 10.16 | 9.83 | 700 | 0 | 0.0 | |
| 11/07/2017 |
9.83
|
251,850 | 9.31 | 9.83 | 9.10 | 5,800 | 8,110 | -0.1 | |
| 10/07/2017 |
9.31
|
253,850 | 8.98 | 9.57 | 8.50 | 0 | 71,000 | -1.6 | |
| 07/07/2017 |
8.98
|
413,280 | 9.51 | 9.51 | 8.86 | 10 | 6,000 | -0.1 | |
| 06/07/2017 |
9.51
|
298,690 | 9.97 | 9.97 | 9.51 | 10 | 0 | 0.0 | |
| 05/07/2017 |
9.97
|
451,610 | 9.77 | 10.44 | 9.51 | 39,160 | 0 | 1.0 | |
| 04/07/2017 |
9.77
|
1,607,600 | 9.14 | 9.77 | 9.71 | 46,240 | 0 | 1.1 | |
| 03/07/2017 |
9.14
|
34,000 | 8.56 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 30/06/2017 |
8.56
|
120,000 | 8.01 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 29/06/2017 |
8.01
|
1,000 | 7.51 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 28/06/2017 |
7.51
|
1,000 | 7.02 | 7.51 | 7.51 | 0 | 0 | 0 | |
| 27/06/2017 |
7.02
|
5,900 | 6.58 | 7.02 | 7.02 | 0 | 0 | 0 | |
| 26/06/2017 |
6.58
|
2,900 | 6.15 | 6.58 | 6.58 | 0 | 0 | 0 | |
| 23/06/2017 |
6.15
|
1,000 | 5.77 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 22/06/2017 |
5.77
|
1,900 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
| 30/11/-0001 |
1.82
|
44,800 | 1.81 | 1.82 | 1.80 | 0 | 0 | 0 | |