| 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) |
1.77 | 8.25% | 47,983,100 | 642,600 | 17.9 |
20.48
23.25
23.20
|
|
2 tháng
(2025-10-06) |
1.25 | 5.68% | 107,963,300 | -6,468,900 | -144.7 |
18.87
23.25
23.20
|
|
3 tháng
(2025-09-05) |
-0.14 | -0.60% | 159,145,400 | -8,187,800 | -188.9 |
18.87
23.52
23.20
|
|
6 tháng
(2025-06-09) |
3.60 | 18.31% | 521,331,300 | -16,597,451 | -347.2 |
18.87
27.22
23.20
|
|
12 tháng
(2024-12-09) |
3.12 | 15.50% | 742,830,100 | -8,912,847 | -173.6 |
16.04
27.22
23.20
|
|
24 tháng
(2023-12-15) |
2.57 | 12.42% | 1,702,219,700 | 6,867,705 | 314.4 |
16.04
27.22
23.20
|
|
36 tháng
(2022-12-20) |
9.44 | 68.38% | 2,310,548,900 | 17,244,397 | 596.2 |
13.02
27.22
23.20
|
|
60 tháng
(2020-12-30) |
12.74 | 121.30% | 3,121,189,130 | -2,042,641 | -6.7 |
8.32
27.99
23.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/07/2017 |
10.07
|
43,580 | 10.24 | 10.24 | 9.93 | 4,340 | 0 | 0.2 | |
| 10/07/2017 |
10.24
|
21,940 | 10.24 | 10.36 | 10.07 | 1,180 | 1,510 | -0.0 | |
| 07/07/2017 |
10.24
|
19,520 | 10.33 | 10.36 | 10.24 | 13,570 | 1,100 | 0.4 | |
| 06/07/2017 |
10.33
|
54,910 | 10.04 | 10.42 | 10.07 | 39,260 | 600 | 1.4 | |
| 05/07/2017 |
10.04
|
10,060 | 10.07 | 10.13 | 9.87 | 220 | 0 | 0.0 | |
| 04/07/2017 |
10.07
|
24,170 | 10.36 | 10.44 | 10.07 | 950 | 0 | 0.0 | |
| 03/07/2017 |
10.36
|
2,090 | 10.36 | 10.50 | 10.36 | 200 | 0 | 0.0 | |
| 30/06/2017 |
10.36
|
253,200 | 10.16 | 10.56 | 10.07 | 192,580 | 2,000 | 6.9 | |
| 29/06/2017 |
10.16
|
118,680 | 10.36 | 10.39 | 10.07 | 100,620 | 0 | 3.6 | |
| 28/06/2017 |
10.36
|
288,880 | 10.56 | 10.56 | 10.30 | 240,130 | 0 | 8.7 | |
| 27/06/2017 |
10.56
|
129,710 | 10.36 | 10.56 | 10.36 | 63,400 | 0 | 2.3 | |
| 26/06/2017 |
10.36
|
330,050 | 9.96 | 10.42 | 9.96 | 306,350 | 54,010 | 9.0 | |
| 23/06/2017 |
9.96
|
171,640 | 9.94 | 9.96 | 9.78 | 83,520 | 7,800 | 2.6 | |
| 22/06/2017 |
9.94
|
86,630 | 9.84 | 9.94 | 9.84 | 310 | 0 | 0.0 | |
| 21/06/2017 |
9.84
|
237,370 | 9.78 | 9.84 | 9.75 | 171,160 | 0 | 5.8 | |
| 20/06/2017 |
9.78
|
42,880 | 9.78 | 9.93 | 9.49 | 8,380 | 0 | 0.3 | |
| 19/06/2017 |
9.78
|
352,120 | 9.64 | 9.78 | 9.64 | 179,970 | 15,020 | 5.6 | |
| 16/06/2017 |
9.64
|
358,060 | 9.64 | 9.75 | 9.44 | 242,240 | 11,820 | 7.6 | |
| 15/06/2017 |
9.64
|
274,580 | 9.44 | 9.67 | 9.38 | 223,890 | 14,390 | 6.9 | |
| 14/06/2017 |
9.44
|
180,030 | 9.21 | 9.44 | 9.21 | 142,750 | 0 | 4.6 | |
| 13/06/2017 |
9.21
|
153,400 | 9.21 | 9.35 | 8.95 | 127,840 | 4,840 | 4.0 | |
| 12/06/2017 |
9.21
|
91,520 | 8.63 | 9.21 | 8.63 | 53,010 | 0 | 1.7 | |
| 09/06/2017 |
8.63
|
80,190 | 9.18 | 9.21 | 8.63 | 160 | 0 | 0.0 | |
| 08/06/2017 |
9.18
|
65,490 | 9.26 | 9.49 | 9.18 | 50 | 10 | 0.0 | |
| 07/06/2017 |
9.26
|
55,680 | 9.58 | 9.58 | 9.26 | 240 | 160 | 0.0 | |
| 06/06/2017 |
9.58
|
77,080 | 9.49 | 10.04 | 9.55 | 1,600 | 0 | 0.1 | |
| 05/06/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30) | |||||||||
| 05/06/2017 |
9.49
|
166,550 | 8.88 | 9.49 | 9.21 | 50 | 0 | 0.0 | |
| 02/06/2017 |
8.87
|
100,100 | 9.10 | 9.25 | 8.87 | 0 | 0 | 0 | |
| 01/06/2017 |
9.10
|
25,960 | 9.10 | 9.30 | 9.10 | 0 | 0 | 0 | |
| 31/05/2017 |
9.10
|
29,900 | 9.32 | 9.32 | 9.10 | 3,120 | 0 | 0.1 | |
| 30/05/2017 |
9.32
|
133,900 | 9.34 | 9.36 | 9.18 | 124,120 | 0 | 5.2 | |
| 29/05/2017 |
9.34
|
74,940 | 9.30 | 9.38 | 9.18 | 64,040 | 0 | 2.7 | |
| 26/05/2017 |
9.30
|
62,220 | 9.36 | 9.41 | 9.18 | 59,820 | 100 | 2.5 | |
| 25/05/2017 |
9.36
|
150,090 | 9.36 | 9.43 | 9.36 | 141,000 | 0 | 6.0 | |
| 24/05/2017 |
9.36
|
324,750 | 9.30 | 9.36 | 9.16 | 299,000 | 1,000 | 12.6 | |
| 23/05/2017 |
9.30
|
327,010 | 9.14 | 9.34 | 9.07 | 283,800 | 10,390 | 11.5 | |
| 22/05/2017 |
9.14
|
230,330 | 9.07 | 9.23 | 9.07 | 110,000 | 0 | 4.5 | |
| 19/05/2017 |
9.07
|
97,520 | 8.85 | 9.18 | 8.85 | 86,800 | 0 | 3.6 | |
| 18/05/2017 |
8.85
|
122,580 | 9.30 | 9.30 | 8.85 | 82,500 | 0 | 3.4 | |
| 17/05/2017 |
9.30
|
192,840 | 9.07 | 9.30 | 8.74 | 108,960 | 5,000 | 4.2 | |
| 16/05/2017 |
9.07
|
188,680 | 9.11 | 9.18 | 8.85 | 152,780 | 12,600 | 5.8 | |
| 15/05/2017 |
9.11
|
297,300 | 8.96 | 9.26 | 9.07 | 133,170 | 0 | 5.5 | |
| 12/05/2017 |
8.96
|
311,680 | 8.76 | 8.96 | 8.75 | 209,060 | 1,950 | 8.3 | |
| 11/05/2017 |
8.76
|
163,140 | 8.76 | 8.85 | 8.65 | 29,500 | 5,000 | 1.0 | |
| 10/05/2017 |
8.76
|
147,860 | 8.63 | 8.76 | 8.63 | 55,170 | 5,400 | 2.0 | |
| 09/05/2017 |
8.63
|
56,400 | 8.52 | 8.70 | 8.43 | 100 | 1,500 | -0.1 | |
| 08/05/2017 |
8.52
|
29,420 | 8.43 | 8.52 | 8.37 | 0 | 0 | 0 | |
| 05/05/2017 |
8.43
|
168,360 | 8.41 | 8.43 | 8.30 | 30,000 | 0 | 1.1 | |
| 04/05/2017 |
8.41
|
156,660 | 8.28 | 8.41 | 8.19 | 101,980 | 9,930 | 3.5 | |
| 03/05/2017 |
8.28
|
13,310 | 8.35 | 8.35 | 8.19 | 10 | 370 | -0.0 | |
| 28/04/2017 |
8.35
|
29,220 | 8.41 | 8.41 | 8.32 | 0 | 0 | 0 | |
| 27/04/2017 |
8.41
|
12,290 | 8.41 | 8.41 | 8.28 | 20 | 0 | 0.0 | |
| 26/04/2017 |
8.41
|
13,410 | 8.43 | 8.52 | 8.32 | 0 | 0 | 0 | |
| 25/04/2017 |
8.43
|
154,680 | 8.19 | 8.50 | 8.01 | 96,710 | 0 | 3.6 | |
| 24/04/2017 |
8.19
|
71,320 | 8.19 | 8.21 | 8.19 | 10 | 0 | 0.0 | |
| 21/04/2017 |
8.19
|
22,360 | 8.19 | 8.30 | 8.19 | 20 | 0 | 0.0 | |
| 20/04/2017 |
8.19
|
26,910 | 8.37 | 8.43 | 8.19 | 20 | 0 | 0.0 | |
| 19/04/2017 |
8.37
|
22,710 | 8.10 | 8.37 | 8.10 | 0 | 0 | 0 | |
| 18/04/2017 |
8.10
|
25,140 | 8.10 | 8.19 | 8.08 | 0 | 4,630 | -0.2 | |
| 17/04/2017 |
8.10
|
49,340 | 8.08 | 8.41 | 7.99 | 10 | 0 | 0.0 | |
| 14/04/2017 |
8.08
|
70,980 | 8.19 | 8.59 | 8.08 | 4,630 | 0 | 0.2 | |
| 13/04/2017 |
8.19
|
194,080 | 8.34 | 8.52 | 8.19 | 1,590 | 57,070 | -2.1 | |
| 12/04/2017 |
8.34
|
101,670 | 8.54 | 8.54 | 8.34 | 33,800 | 9,200 | 0.9 | |
| 11/04/2017 |
8.54
|
137,560 | 8.41 | 8.54 | 8.37 | 12,020 | 36,000 | -0.9 | |
| 10/04/2017 |
8.41
|
150,390 | 8.63 | 8.63 | 8.41 | 30,050 | 35,000 | -0.2 | |
| 07/04/2017 |
8.63
|
58,630 | 8.63 | 8.63 | 8.41 | 15,500 | 0 | 0.6 | |
| 05/04/2017 |
8.63
|
26,800 | 8.65 | 8.74 | 8.50 | 0 | 0 | 0 | |
| 04/04/2017 |
8.65
|
71,230 | 8.41 | 8.68 | 8.37 | 25,760 | 0 | 1.0 | |
| 03/04/2017 |
8.41
|
163,620 | 8.48 | 8.61 | 8.32 | 85,650 | 33,160 | 2.0 | |
| 31/03/2017 |
8.48
|
327,900 | 8.81 | 8.81 | 8.45 | 75,000 | 0 | 2.9 | |
| 30/03/2017 |
8.81
|
141,270 | 8.68 | 8.81 | 8.63 | 91,200 | 0 | 3.6 | |
| 29/03/2017 |
8.68
|
234,780 | 8.83 | 8.85 | 8.63 | 70,000 | 0 | 2.8 | |
| 28/03/2017 |
8.83
|
209,750 | 8.65 | 8.96 | 8.65 | 141,000 | 0 | 5.7 | |
| 27/03/2017 |
8.65
|
216,720 | 8.74 | 8.74 | 8.63 | 27,300 | 0 | 1.1 | |
| 24/03/2017 |
8.74
|
269,730 | 8.99 | 8.99 | 8.63 | 86,540 | 18,150 | 2.7 | |
| 23/03/2017 |
8.99
|
290,880 | 8.96 | 9.25 | 8.94 | 147,770 | 0 | 6.0 | |
| 22/03/2017 |
8.96
|
310,870 | 9.22 | 9.32 | 8.96 | 56,160 | 0 | 2.3 | |
| 21/03/2017 |
9.22
|
639,220 | 9.18 | 9.36 | 9.07 | 236,360 | 115,000 | 5.0 | |
| 20/03/2017 |
9.18
|
274,500 | 9.16 | 9.18 | 9.03 | 163,650 | 100 | 6.8 | |
| 17/03/2017 |
9.16
|
706,310 | 9.16 | 9.35 | 9.09 | 331,550 | 88,590 | 10.2 | |
| 16/03/2017 |
9.16
|
729,720 | 8.74 | 9.18 | 8.74 | 181,330 | 14,900 | 6.8 | |
| 15/03/2017 |
8.74
|
429,050 | 8.63 | 8.81 | 8.61 | 184,640 | 0 | 7.3 | |
| 14/03/2017 |
8.63
|
202,310 | 8.68 | 8.68 | 8.57 | 140,010 | 0 | 5.5 | |
| 13/03/2017 |
8.68
|
170,050 | 8.57 | 8.70 | 8.50 | 41,920 | 5,570 | 1.4 | |
| 10/03/2017 |
8.57
|
177,600 | 8.73 | 8.73 | 8.57 | 77,360 | 4,000 | 2.9 | |
| 09/03/2017 |
8.73
|
102,190 | 8.73 | 8.76 | 8.54 | 59,320 | 610 | 2.3 | |
| 08/03/2017 |
8.73
|
260,880 | 8.74 | 9.05 | 8.70 | 47,730 | 3,000 | 1.8 | |
| 07/03/2017 |
8.74
|
476,330 | 8.37 | 8.81 | 8.37 | 160,670 | 390 | 6.2 | |
| 06/03/2017 |
8.37
|
349,680 | 8.32 | 8.61 | 8.23 | 91,760 | 0 | 3.5 | |
| 03/03/2017 |
8.32
|
156,670 | 8.32 | 8.34 | 8.23 | 23,170 | 0 | 0.9 | |
| 02/03/2017 |
8.32
|
192,790 | 8.41 | 8.52 | 8.30 | 32,180 | 0 | 1.2 | |
| 01/03/2017 |
8.41
|
406,210 | 8.14 | 8.63 | 8.06 | 2,210 | 11,000 | -0.3 | |
| 28/02/2017 |
8.14
|
315,860 | 7.83 | 8.19 | 7.83 | 113,280 | 4,570 | 3.9 | |
| 27/02/2017 |
7.83
|
103,270 | 7.86 | 7.86 | 7.80 | 50 | 330 | -0.0 | |
| 24/02/2017 |
7.86
|
104,280 | 7.92 | 7.92 | 7.83 | 6,470 | 0 | 0.2 | |
| 23/02/2017 |
7.92
|
116,850 | 7.97 | 7.99 | 7.88 | 30,720 | 0 | 1.1 | |
| 22/02/2017 |
7.97
|
157,790 | 8.02 | 8.08 | 7.83 | 8,390 | 0 | 0.3 | |
| 21/02/2017 |
8.02
|
233,940 | 7.90 | 8.08 | 7.77 | 135,460 | 3,000 | 4.8 | |
| 20/02/2017 |
7.90
|
20,890 | 7.90 | 7.95 | 7.82 | 0 | 0 | 0 | |
| 17/02/2017 |
7.90
|
180,280 | 7.80 | 7.97 | 7.75 | 162,520 | 0 | 5.8 | |