| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
4.90 | 11.56% | 33,929,200 | 3,004,821 | 12.5 |
41.80
49.30
47.30
|
|
2 tháng
(2026-03-02) |
5.40 | 12.89% | 72,582,700 | 3,170,921 | 19.1 |
40.35
49.30
47.30
|
|
3 tháng
(2026-02-02) |
5.30 | 12.62% | 94,859,600 | 3,821,821 | 45.3 |
40.35
49.30
47.30
|
|
6 tháng
(2025-11-03) |
-3.40 | -6.71% | 221,258,700 | -5,433,979 | -368.8 |
40.35
51.70
47.30
|
|
12 tháng
(2025-05-06) |
17.72 | 59.93% | 653,023,300 | 986,219 | -63.7 |
29.58
53.90
47.30
|
|
24 tháng
(2024-05-13) |
31.43 | 198.03% | 1,477,347,800 | -9,031,294 | -349.3 |
15.87
53.90
47.30
|
|
36 tháng
(2023-05-17) |
38.75 | 453.24% | 2,839,873,100 | -92,843,921 | -1,757.9 |
8.55
53.90
47.30
|
|
60 tháng
(2021-05-27) |
35.90 | 315.08% | 7,283,059,600 | -87,574,250 | -1,682.7 |
5.04
53.90
47.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/11/2017 |
4.51
|
7,626,825 | 4.61 | 4.68 | 4.51 | 5,138,100 | 4,600 | 71.5 | |
| 27/11/2017 |
4.61
|
5,381,683 | 4.41 | 4.65 | 4.38 | 4,034,000 | 700 | 55.2 | |
| 24/11/2017 |
4.41
|
2,075,370 | 4.38 | 4.41 | 4.32 | 1,708,100 | 8,000 | 22.4 | |
| 23/11/2017 |
4.38
|
2,175,399 | 4.35 | 4.45 | 4.35 | 364,000 | 9,000 | 4.7 | |
| 22/11/2017 |
4.35
|
2,574,539 | 4.32 | 4.38 | 4.22 | 1,408,510 | 0 | 18.5 | |
| 21/11/2017 |
4.32
|
1,436,020 | 4.28 | 4.35 | 4.25 | 1,010,500 | 0 | 13.1 | |
| 20/11/2017 |
4.28
|
1,377,090 | 4.32 | 4.35 | 4.25 | 400,000 | 0 | 5.2 | |
| 17/11/2017 |
4.32
|
1,427,771 | 4.41 | 4.45 | 4.28 | 181,710 | 600 | 2.4 | |
| 16/11/2017 |
4.41
|
3,654,576 | 4.25 | 4.48 | 4.22 | 2,334,510 | 0 | 30.7 | |
| 15/11/2017 |
4.25
|
1,199,023 | 4.18 | 4.25 | 4.08 | 805,000 | 0 | 10.2 | |
| 14/11/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06) Quyền mua cổ phiếu: 1000/51 Giá: 10 (Volume + 5.10%, Ratio=0.05) | |||||||||
| 14/11/2017 |
4.18
|
1,417,790 | 4.04 | 4.28 | 4.08 | 390,000 | 600 | 4.9 | |
| 13/11/2017 |
4.04
|
1,658,710 | 4.04 | 4.07 | 3.97 | 503,000 | 1,700 | 6.5 | |
| 10/11/2017 |
4.04
|
2,162,571 | 4.10 | 4.13 | 4.04 | 1,324,500 | 10 | 17.4 | |
| 09/11/2017 |
4.10
|
2,027,331 | 4.01 | 4.16 | 4.01 | 1,274,500 | 0 | 16.9 | |
| 08/11/2017 |
4.01
|
3,419,190 | 3.88 | 4.04 | 3.88 | 930,000 | 0 | 11.8 | |
| 07/11/2017 |
3.88
|
3,472,406 | 3.94 | 3.97 | 3.85 | 1,028,600 | 21,000 | 12.6 | |
| 06/11/2017 |
3.94
|
1,721,340 | 3.97 | 4.01 | 3.88 | 1,550,000 | 1,550,000 | 0 | |
| 03/11/2017 |
3.97
|
1,311,510 | 4.04 | 4.04 | 3.94 | 100,100 | 1,000 | 1.3 | |
| 02/11/2017 |
4.04
|
1,436,565 | 4.07 | 4.07 | 4.01 | 0 | 0 | 0 | |
| 01/11/2017 |
4.07
|
1,832,620 | 4.04 | 4.07 | 4.01 | 232,600 | 6,500 | 3.0 | |
| 31/10/2017 |
4.04
|
998,097 | 4.13 | 4.13 | 4.04 | 210,900 | 0 | 2.8 | |
| 30/10/2017 |
4.13
|
1,155,892 | 4.19 | 4.19 | 4.10 | 278,000 | 900 | 3.7 | |
| 27/10/2017 |
4.19
|
917,448 | 4.22 | 4.22 | 4.16 | 527,500 | 0 | 7.1 | |
| 26/10/2017 |
4.22
|
4,783,279 | 4.22 | 4.25 | 4.16 | 3,380,700 | 10,200 | 45.6 | |
| 25/10/2017 |
4.22
|
4,451,160 | 4.04 | 4.25 | 4.04 | 2,546,400 | 0 | 34.3 | |
| 24/10/2017 |
4.04
|
2,296,792 | 3.91 | 4.10 | 3.88 | 1,370,000 | 0 | 17.6 | |
| 23/10/2017 |
3.91
|
989,690 | 4.04 | 4.04 | 3.91 | 14,000 | 0 | 0.2 | |
| 20/10/2017 |
4.04
|
716,310 | 4.04 | 4.07 | 3.97 | 4,569 | 0 | 0.1 | |
| 19/10/2017 |
4.04
|
1,665,342 | 4.13 | 4.13 | 4.01 | 63,431 | 0 | 0.8 | |
| 18/10/2017 |
4.13
|
1,921,054 | 4.16 | 4.25 | 4.13 | 100 | 0 | 0.0 | |
| 17/10/2017 |
4.16
|
2,352,646 | 3.91 | 4.16 | 3.94 | 210 | 550 | -0.0 | |
| 16/10/2017 |
3.91
|
2,078,341 | 3.79 | 4.10 | 3.73 | 0 | 600,000 | -7.5 | |
| 13/10/2017 |
3.79
|
1,998,290 | 3.94 | 3.97 | 3.76 | 0 | 0 | 0 | |
| 12/10/2017 |
3.94
|
1,503,890 | 4.07 | 4.07 | 3.88 | 25,000 | 0 | 0.3 | |
| 11/10/2017 |
4.07
|
1,929,895 | 4.25 | 4.28 | 4.01 | 0 | 0 | 0 | |
| 10/10/2017 |
4.25
|
1,369,264 | 4.32 | 4.35 | 4.22 | 100,100 | 0 | 1.4 | |
| 09/10/2017 |
4.32
|
1,018,740 | 4.28 | 4.35 | 4.25 | 8,000 | 0 | 0 | |
| 06/10/2017 |
4.28
|
1,196,846 | 4.41 | 4.41 | 4.22 | 1,000 | 0 | 0.0 | |
| 05/10/2017 |
4.41
|
7,293,500 | 4.41 | 4.91 | 4.19 | 1,254,400 | 0 | 17.9 | |
| 30/11/-0001 |
11.60
|
2,734,300 | 11.50 | 11.77 | 11.50 | 0 | 0 | 0 | |