| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
1.80 | 7.53% | 473,492,600 | 10,347,200 | 327.3 |
22.85
25.70
25.15
|
|
2 tháng
(2025-10-06) |
-1.65 | -6.03% | 1,320,185,800 | -112,539,500 | -2,764.6 |
22.85
27.45
25.15
|
|
3 tháng
(2025-09-08) |
-1 | -3.75% | 1,809,872,700 | -142,546,900 | -3,555.6 |
22.85
27.50
25.15
|
|
6 tháng
(2025-06-09) |
7.50 | 41.20% | 3,886,495,300 | -193,795,713 | -4,690.4 |
18.16
28.45
25.15
|
|
12 tháng
(2024-12-10) |
9.87 | 62.38% | 6,182,622,700 | -200,052,777 | -6,092.5 |
15.50
28.45
25.15
|
|
24 tháng
(2023-12-18) |
14.21 | 123.58% | 10,273,570,500 | -204,834,512 | -6,229.5 |
11.49
28.45
25.15
|
|
36 tháng
(2022-12-21) |
16.11 | 168.08% | 12,494,833,400 | -207,502,417 | -6,241.5 |
9.10
28.45
25.15
|
|
60 tháng
(2020-12-31) |
18.08 | 237.30% | 19,676,187,360 | -192,190,099 | -6,131.0 |
7.36
28.45
25.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/07/2017 |
4.33
|
1,480,640 | 4.31 | 4.37 | 4.33 | 50 | 0 | 0.0 | |
| 11/07/2017 |
4.31
|
3,201,390 | 4.22 | 4.31 | 4.17 | 0 | 0 | 0 | |
| 10/07/2017 |
4.22
|
3,314,790 | 4.35 | 4.35 | 4.19 | 0 | 0 | 0 | |
| 07/07/2017 |
4.35
|
3,173,960 | 4.44 | 4.46 | 4.34 | 100,000 | 100,000 | 0 | |
| 06/07/2017 |
4.44
|
1,754,800 | 4.42 | 4.47 | 4.41 | 1,050 | 0 | 0.0 | |
| 05/07/2017 |
4.42
|
3,363,150 | 4.48 | 4.48 | 4.37 | 250,000 | 250,050 | -0.0 | |
| 04/07/2017 |
4.48
|
2,803,570 | 4.53 | 4.53 | 4.44 | 0 | 0 | 0 | |
| 03/07/2017 |
4.53
|
1,489,400 | 4.54 | 4.59 | 4.52 | 0 | 1,050 | -0.0 | |
| 30/06/2017 |
4.54
|
2,209,720 | 4.54 | 4.63 | 4.54 | 2,843,239 | 2,843,239 | 0 | |
| 29/06/2017 |
4.54
|
2,200,730 | 4.44 | 4.56 | 4.45 | 0 | 0 | 0 | |
| 28/06/2017 |
4.44
|
1,070,020 | 4.41 | 4.44 | 4.37 | 0 | 0 | 0 | |
| 27/06/2017 |
4.41
|
1,212,530 | 4.41 | 4.45 | 4.37 | 313,720 | 310,000 | 0.1 | |
| 26/06/2017 |
4.41
|
1,959,590 | 4.37 | 4.46 | 4.32 | 450,100 | 450,000 | 0.0 | |
| 23/06/2017 |
4.37
|
2,162,290 | 4.41 | 4.41 | 4.31 | 600,000 | 600,000 | 0 | |
| 22/06/2017 |
4.41
|
2,404,840 | 4.46 | 4.54 | 4.39 | 12,000,000 | 12,003,720 | -0.1 | |
| 21/06/2017 |
4.46
|
4,909,800 | 4.35 | 4.46 | 4.22 | 100,000 | 100,100 | -0.0 | |
| 20/06/2017 |
4.35
|
3,609,770 | 4.22 | 4.37 | 4.25 | 0 | 0 | 0 | |
| 19/06/2017 |
4.22
|
2,811,560 | 4.11 | 4.24 | 4.10 | 0 | 0 | 0 | |
| 16/06/2017 |
4.11
|
1,845,630 | 4.09 | 4.13 | 4.07 | 360,500 | 360,000 | 0.0 | |
| 15/06/2017 |
4.09
|
1,653,670 | 4.14 | 4.16 | 4.07 | 0 | 0 | 0 | |
| 14/06/2017 |
4.14
|
2,980,340 | 4.05 | 4.16 | 4.06 | 0 | 0 | 0 | |
| 13/06/2017 |
4.05
|
3,093,530 | 4.04 | 4.09 | 3.96 | 10 | 500 | -0.0 | |
| 12/06/2017 |
4.04
|
1,751,690 | 4.08 | 4.10 | 4.04 | 10 | 0 | 0.0 | |
| 09/06/2017 |
4.08
|
1,527,200 | 4.08 | 4.13 | 4.07 | 136,905 | 136,905 | 0 | |
| 08/06/2017 |
4.08
|
2,318,370 | 4.12 | 4.16 | 4.06 | 1,090,420 | 1,090,420 | 0 | |
| 07/06/2017 |
4.12
|
5,870,170 | 3.95 | 4.13 | 4.00 | 0 | 0 | 0 | |
| 06/06/2017 |
3.95
|
1,494,260 | 3.89 | 3.96 | 3.89 | 0 | 0 | 0 | |
| 05/06/2017 |
3.89
|
1,883,840 | 3.87 | 3.96 | 3.88 | 0 | 0 | 0 | |
| 02/06/2017 |
3.87
|
962,630 | 3.89 | 3.92 | 3.85 | 100 | 0 | 0.0 | |
| 01/06/2017 |
3.89
|
1,197,560 | 3.83 | 3.90 | 3.83 | 17,040 | 0 | 0.3 | |
| 31/05/2017 |
3.83
|
2,081,840 | 3.87 | 3.91 | 3.82 | 2,220 | 0 | 0.0 | |
| 30/05/2017 |
3.87
|
3,230,310 | 3.91 | 3.97 | 3.85 | 52,000 | 50,100 | 0.0 | |
| 29/05/2017 |
3.91
|
2,785,230 | 3.96 | 3.99 | 3.90 | 2,000,000 | 2,017,040 | -0.3 | |
| 26/05/2017 |
3.96
|
2,157,830 | 3.89 | 3.99 | 3.87 | 150 | 2,220 | -0.0 | |
| 25/05/2017 |
3.89
|
5,165,180 | 3.82 | 4.01 | 3.87 | 1,500,000 | 1,502,000 | -0.0 | |
| 24/05/2017 |
3.82
|
6,046,650 | 3.58 | 3.82 | 3.58 | 50,070 | 50,000 | 0.0 | |
| 23/05/2017 |
3.58
|
3,328,940 | 3.72 | 3.72 | 3.58 | 811,252 | 811,192 | 0.0 | |
| 22/05/2017 |
3.72
|
3,030,910 | 3.61 | 3.78 | 3.62 | 10 | 0 | 0.0 | |
| 19/05/2017 |
3.61
|
3,450,580 | 3.50 | 3.61 | 3.52 | 3,100 | 60 | 0.1 | |
| 18/05/2017 |
3.50
|
4,708,440 | 3.37 | 3.54 | 3.38 | 2,561,042 | 2,561,252 | -0.0 | |
| 17/05/2017 |
3.37
|
982,720 | 3.36 | 3.38 | 3.35 | 0 | 0 | 0 | |
| 16/05/2017 |
3.36
|
1,524,400 | 3.36 | 3.41 | 3.35 | 80,000 | 83,100 | -0.1 | |
| 15/05/2017 |
3.36
|
1,878,850 | 3.40 | 3.40 | 3.36 | 440 | 0 | 0.0 | |
| 12/05/2017 |
3.40
|
1,151,560 | 3.44 | 3.44 | 3.40 | 0 | 0 | 0 | |
| 11/05/2017 |
3.44
|
967,050 | 3.44 | 3.46 | 3.41 | 100 | 0 | 0.0 | |
| 10/05/2017 |
3.44
|
3,075,660 | 3.39 | 3.50 | 3.38 | 0 | 0 | 0 | |
| 09/05/2017 |
3.39
|
1,147,100 | 3.34 | 3.40 | 3.34 | 0 | 440 | -0.0 | |
| 08/05/2017 |
3.34
|
1,798,200 | 3.40 | 3.41 | 3.34 | 420,000 | 420,000 | 0 | |
| 05/05/2017 |
3.40
|
2,259,900 | 3.36 | 3.46 | 3.34 | 30 | 100 | -0.0 | |
| 04/05/2017 |
3.36
|
2,198,570 | 3.42 | 3.42 | 3.35 | 1,580,830 | 1,580,000 | 0.0 | |
| 03/05/2017 |
3.42
|
4,157,830 | 3.21 | 3.42 | 3.21 | 1,762,870 | 1,753,320 | 0.2 | |
| 28/04/2017 |
3.21
|
2,269,460 | 3.09 | 3.22 | 3.09 | 9,320 | 30 | 0.1 | |
| 27/04/2017 |
3.09
|
1,341,720 | 3.06 | 3.13 | 3.06 | 1,505,870 | 1,500,820 | 0.1 | |
| 26/04/2017 |
3.06
|
779,060 | 3.03 | 3.11 | 3.03 | 0 | 9,550 | -0.1 | |
| 25/04/2017 |
3.03
|
758,000 | 3.04 | 3.04 | 3.01 | 350,060 | 359,320 | -0.1 | |
| 24/04/2017 |
3.04
|
645,890 | 3.07 | 3.07 | 3.04 | 16,320 | 5,870 | 0.2 | |
| 21/04/2017 |
3.07
|
297,740 | 3.05 | 3.09 | 3.05 | 0 | 0 | 0 | |
| 20/04/2017 |
3.05
|
365,920 | 3.05 | 3.07 | 3.04 | 427,000 | 427,060 | -0.0 | |
| 19/04/2017 |
3.05
|
254,420 | 3.09 | 3.09 | 3.04 | 38,000 | 54,310 | -0.2 | |
| 18/04/2017 |
3.09
|
521,880 | 3.07 | 3.09 | 3.03 | 0 | 0 | 0 | |
| 17/04/2017 |
3.07
|
976,370 | 3.09 | 3.13 | 3.07 | 18,000 | 10 | 0.3 | |
| 14/04/2017 |
3.09
|
1,070,820 | 3.15 | 3.15 | 3.07 | 5,950 | 0 | 0.1 | |
| 13/04/2017 |
3.15
|
479,970 | 3.12 | 3.16 | 3.11 | 1,900 | 0 | 0.0 | |
| 12/04/2017 |
3.12
|
613,140 | 3.18 | 3.18 | 3.12 | 113,093 | 120,593 | -0.1 | |
| 11/04/2017 |
3.18
|
1,291,140 | 3.11 | 3.19 | 3.10 | 107,770 | 113,720 | -0.1 | |
| 10/04/2017 |
3.11
|
336,270 | 3.12 | 3.12 | 3.10 | 51,000 | 52,900 | -0.0 | |
| 07/04/2017 |
3.12
|
395,600 | 3.13 | 3.13 | 3.10 | 148,010 | 158,500 | -0.2 | |
| 05/04/2017 |
3.13
|
906,800 | 3.14 | 3.17 | 3.13 | 373,100 | 373,100 | 0 | |
| 04/04/2017 |
3.14
|
1,077,960 | 3.14 | 3.15 | 3.12 | 0 | 0 | 0 | |
| 03/04/2017 |
3.14
|
1,053,100 | 3.12 | 3.14 | 3.07 | 0 | 0 | 0 | |
| 31/03/2017 |
3.12
|
492,910 | 3.16 | 3.16 | 3.10 | 0 | 0 | 0 | |
| 30/03/2017 |
3.16
|
940,860 | 3.11 | 3.19 | 3.10 | 20,000 | 20,000 | 0 | |
| 29/03/2017 |
3.11
|
1,310,100 | 3.12 | 3.12 | 3.07 | 0 | 0 | 0 | |
| 28/03/2017 |
3.12
|
1,252,120 | 3.14 | 3.15 | 3.11 | 0 | 0 | 0 | |
| 27/03/2017 |
3.14
|
1,025,710 | 3.18 | 3.21 | 3.13 | 0 | 0 | 0 | |
| 24/03/2017 |
3.18
|
2,046,070 | 3.13 | 3.21 | 3.13 | 420 | 0 | 0.0 | |
| 23/03/2017 |
3.13
|
1,778,350 | 3.13 | 3.14 | 3.09 | 0 | 0 | 0 | |
| 22/03/2017 |
3.13
|
2,632,970 | 3.13 | 3.15 | 3.12 | 165,880 | 165,880 | 0 | |
| 21/03/2017 |
3.13
|
3,512,830 | 3.06 | 3.14 | 3.06 | 400,000 | 400,420 | -0.0 | |
| 20/03/2017 |
3.06
|
3,093,190 | 2.95 | 3.11 | 2.97 | 700,000 | 700,000 | 0 | |
| 17/03/2017 |
2.95
|
736,360 | 2.95 | 2.98 | 2.94 | 158,220 | 158,220 | 0 | |
| 16/03/2017 |
2.95
|
635,060 | 2.95 | 2.97 | 2.94 | 29,360 | 29,360 | 0 | |
| 15/03/2017 |
2.95
|
355,820 | 2.98 | 2.98 | 2.95 | 0 | 0 | 0 | |
| 14/03/2017 |
2.98
|
759,180 | 2.99 | 3.00 | 2.96 | 0 | 0 | 0 | |
| 13/03/2017 |
2.99
|
902,800 | 2.93 | 2.99 | 2.91 | 0 | 0 | 0 | |
| 10/03/2017 |
2.93
|
1,217,530 | 2.96 | 3.02 | 2.93 | 68,750 | 68,750 | 0 | |
| 09/03/2017 |
2.96
|
2,206,040 | 2.87 | 2.99 | 2.86 | 0 | 0 | 0 | |
| 08/03/2017 |
2.87
|
576,870 | 2.84 | 2.87 | 2.82 | 0 | 0 | 0 | |
| 07/03/2017 |
2.84
|
264,120 | 2.84 | 2.84 | 2.83 | 160,230 | 160,230 | 0 | |
| 06/03/2017 |
2.84
|
267,720 | 2.81 | 2.86 | 2.83 | 220,000 | 220,000 | 0 | |
| 03/03/2017 |
2.81
|
173,460 | 2.83 | 2.84 | 2.79 | 0 | 0 | 0 | |
| 02/03/2017 |
2.83
|
201,630 | 2.84 | 2.85 | 2.81 | 406,310 | 406,280 | 0.0 | |
| 01/03/2017 |
2.84
|
265,700 | 2.85 | 2.87 | 2.82 | 10 | 0 | 0.0 | |
| 28/02/2017 |
2.85
|
434,370 | 2.87 | 2.87 | 2.84 | 0 | 0 | 0 | |
| 27/02/2017 |
2.87
|
290,650 | 2.88 | 2.88 | 2.85 | 600,000 | 600,030 | -0.0 | |
| 24/02/2017 |
2.88
|
354,590 | 2.89 | 2.90 | 2.85 | 150,000 | 150,010 | -0.0 | |
| 23/02/2017: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 23/02/2017 |
2.89
|
667,670 | 2.86 | 2.91 | 2.86 | 836,000 | 836,000 | 0 | |
| 22/02/2017 |
2.86
|
940,560 | 2.86 | 2.87 | 2.83 | 0 | 0 | 0 | |
| 21/02/2017 |
2.86
|
627,760 | 2.86 | 2.87 | 2.85 | 0 | 0 | 0 | |
| 20/02/2017 |
2.86
|
558,160 | 2.88 | 2.88 | 2.86 | 0 | 0 | 0 | |