| 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) |
0.30 | 6.25% | 4,291,600 | 18,900 | 0.1 |
4.70
5.29
5.04
|
|
2 tháng
(2025-12-01) |
-0.11 | -2.11% | 6,094,600 | -10,700 | -0.1 |
4.70
5.29
5.04
|
|
3 tháng
(2025-10-30) |
-0.32 | -5.90% | 9,893,100 | -35,200 | -0.2 |
4.70
5.42
5.04
|
|
6 tháng
(2025-08-01) |
-1.29 | -20.19% | 48,912,400 | -123,100 | -0.1 |
4.70
6.44
5.04
|
|
12 tháng
(2025-02-03) |
0.79 | 18.33% | 137,603,200 | -88,720 | 1.3 |
4.26
6.44
5.04
|
|
24 tháng
(2024-02-15) |
-3.08 | -37.65% | 357,404,500 | -597,193 | -2.6 |
4.26
8.90
5.04
|
|
36 tháng
(2023-02-13) |
-0.75 | -12.89% | 615,271,600 | -529,686 | -2.2 |
4.26
10.10
5.04
|
|
60 tháng
(2021-02-23) |
-1 | -16.34% | 1,393,230,900 | -1,213,656 | -13.5 |
3.83
20.61
5.04
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 31/08/2017 |
7.76
|
3,296,580 | 7.35 | 7.86 | 7.39 | 0 | 2,100 | -0.0 | |
| 30/08/2017 |
7.35
|
500,450 | 7.32 | 7.39 | 7.29 | 0 | 0 | 0 | |
| 29/08/2017 |
7.32
|
287,330 | 7.35 | 7.39 | 7.26 | 0 | 0 | 0 | |
| 28/08/2017 |
7.35
|
431,450 | 7.17 | 7.42 | 7.26 | 0 | 0 | 0 | |
| 25/08/2017 |
7.17
|
237,950 | 7.17 | 7.23 | 7.10 | 4,200 | 0 | 0.0 | |
| 24/08/2017 |
7.17
|
214,300 | 7.23 | 7.26 | 7.14 | 0 | 0 | 0 | |
| 23/08/2017 |
7.23
|
83,960 | 7.23 | 7.26 | 7.14 | 0 | 0 | 0 | |
| 22/08/2017 |
7.23
|
500,930 | 7.23 | 7.29 | 7.20 | 0 | 0 | 0 | |
| 21/08/2017 |
7.23
|
183,850 | 7.29 | 7.32 | 7.20 | 0 | 0 | 0 | |
| 18/08/2017 |
7.29
|
323,480 | 7.26 | 7.29 | 7.14 | 0 | 0 | 0 | |
| 17/08/2017 |
7.26
|
258,420 | 7.42 | 7.48 | 7.26 | 0 | 0 | 0 | |
| 16/08/2017 |
7.42
|
429,720 | 7.39 | 7.45 | 7.35 | 1,000 | 0 | 0.0 | |
| 15/08/2017 |
7.39
|
394,660 | 7.32 | 7.45 | 7.26 | 0 | 0 | 0 | |
| 14/08/2017 |
7.32
|
415,920 | 7.17 | 7.35 | 7.10 | 0 | 0 | 0 | |
| 11/08/2017 |
7.17
|
234,140 | 7.20 | 7.20 | 7.07 | 0 | 0 | 0 | |
| 10/08/2017 |
7.20
|
136,730 | 7.20 | 7.26 | 7.14 | 10,650 | 0 | 0.1 | |
| 09/08/2017 |
7.20
|
354,080 | 7.20 | 7.29 | 7.07 | 0 | 0 | 0 | |
| 08/08/2017 |
7.20
|
800,540 | 7.01 | 7.45 | 7.04 | 0 | 0 | 0 | |
| 07/08/2017 |
7.01
|
316,840 | 6.92 | 7.14 | 6.95 | 0 | 32,000 | -0.4 | |
| 04/08/2017 |
6.92
|
408,400 | 7.01 | 7.07 | 6.89 | 0 | 0 | 0 | |
| 03/08/2017 |
7.01
|
402,890 | 7.10 | 7.14 | 7.01 | 0 | 0 | 0 | |
| 02/08/2017 |
7.10
|
455,110 | 7.20 | 7.23 | 7.07 | 0 | 0 | 0 | |
| 01/08/2017 |
7.20
|
438,890 | 7.14 | 7.20 | 7.07 | 0 | 24,500 | -0.3 | |
| 31/07/2017 |
7.14
|
750,300 | 7.26 | 7.26 | 7.14 | 0 | 0 | 0 | |
| 28/07/2017 |
7.26
|
378,130 | 7.20 | 7.29 | 7.20 | 10 | 0 | 0.0 | |
| 27/07/2017 |
7.20
|
212,260 | 7.17 | 7.26 | 7.17 | 0 | 0 | 0 | |
| 26/07/2017 |
7.17
|
965,360 | 7.23 | 7.26 | 7.04 | 0 | 0 | 0 | |
| 25/07/2017 |
7.23
|
528,840 | 7.29 | 7.35 | 7.14 | 0 | 0 | 0 | |
| 24/07/2017 |
7.29
|
204,690 | 7.32 | 7.39 | 7.14 | 16,000 | 0 | 0.2 | |
| 21/07/2017 |
7.32
|
272,020 | 7.42 | 7.45 | 7.32 | 90,880 | 0 | 1.1 | |
| 20/07/2017 |
7.42
|
243,620 | 7.29 | 7.42 | 7.26 | 0 | 0 | 0 | |
| 19/07/2017 |
7.29
|
250,480 | 7.32 | 7.42 | 7.26 | 0 | 0 | 0 | |
| 18/07/2017 |
7.32
|
1,036,610 | 7.39 | 7.39 | 7.26 | 8,000 | 0 | 0.1 | |
| 17/07/2017 |
7.39
|
612,840 | 7.45 | 7.48 | 7.29 | 0 | 0 | 0 | |
| 14/07/2017 |
7.45
|
642,080 | 7.45 | 7.64 | 7.45 | 0 | 0 | 0 | |
| 13/07/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 13/07/2017 |
7.45
|
402,080 | 7.29 | 7.70 | 7.45 | 2,100 | 0 | 0.0 | |
| 12/07/2017 |
7.28
|
642,640 | 7.40 | 7.48 | 7.28 | 50 | 0 | 0.0 | |
| 11/07/2017 |
7.40
|
465,210 | 7.34 | 7.43 | 7.26 | 12,150 | 0 | 0.2 | |
| 10/07/2017 |
7.34
|
1,472,320 | 7.62 | 7.62 | 7.28 | 60 | 500 | -0.0 | |
| 07/07/2017 |
7.62
|
759,220 | 7.85 | 7.91 | 7.62 | 170 | 0 | 0.0 | |
| 06/07/2017 |
7.85
|
617,450 | 7.80 | 7.91 | 7.77 | 0 | 20,100 | -0.3 | |
| 05/07/2017 |
7.80
|
585,040 | 7.91 | 7.97 | 7.80 | 400 | 0 | 0.0 | |
| 04/07/2017 |
7.91
|
1,402,920 | 7.71 | 7.91 | 7.77 | 12,000 | 0 | 0.2 | |
| 03/07/2017 |
7.71
|
1,177,950 | 7.45 | 7.82 | 7.48 | 4,720 | 0 | 0.1 | |
| 30/06/2017 |
7.45
|
900,520 | 7.40 | 7.57 | 7.43 | 7,700 | 0 | 0.1 | |
| 29/06/2017 |
7.40
|
629,710 | 7.45 | 7.54 | 7.37 | 0 | 90 | -0.0 | |
| 28/06/2017 |
7.45
|
1,284,180 | 7.43 | 7.57 | 7.40 | 0 | 0 | 0 | |
| 27/06/2017 |
7.43
|
1,567,140 | 7.26 | 7.60 | 7.28 | 13,600 | 0 | 0.2 | |
| 26/06/2017 |
7.26
|
832,830 | 7.23 | 7.37 | 7.14 | 0 | 0 | 0 | |
| 23/06/2017 |
7.23
|
466,370 | 7.23 | 7.26 | 7.11 | 800 | 0 | 0.0 | |
| 22/06/2017 |
7.23
|
421,070 | 7.31 | 7.34 | 7.20 | 5,000 | 0 | 0.1 | |
| 21/06/2017 |
7.31
|
1,003,000 | 7.08 | 7.40 | 7.08 | 0 | 0 | 0 | |
| 20/06/2017 |
7.08
|
474,680 | 7.11 | 7.14 | 7.06 | 800 | 14,800 | -0.2 | |
| 19/06/2017 |
7.11
|
330,460 | 7.14 | 7.14 | 7.08 | 0 | 9,400 | -0.1 | |
| 16/06/2017 |
7.14
|
245,210 | 7.14 | 7.17 | 7.08 | 0 | 0 | 0 | |
| 15/06/2017 |
7.14
|
941,860 | 7.14 | 7.17 | 7.06 | 800 | 0 | 0.0 | |
| 14/06/2017 |
7.14
|
596,760 | 7.23 | 7.23 | 7.14 | 0 | 0 | 0 | |
| 13/06/2017 |
7.23
|
370,940 | 7.20 | 7.26 | 7.17 | 0 | 0 | 0 | |
| 12/06/2017 |
7.20
|
420,660 | 7.14 | 7.31 | 7.14 | 0 | 0 | 0 | |
| 09/06/2017 |
7.14
|
604,470 | 7.17 | 7.20 | 7.11 | 0 | 0 | 0 | |
| 08/06/2017 |
7.17
|
656,910 | 7.23 | 7.23 | 7.11 | 0 | 0 | 0 | |
| 07/06/2017 |
7.23
|
451,460 | 7.23 | 7.28 | 7.23 | 0 | 0 | 0 | |
| 06/06/2017 |
7.23
|
466,440 | 7.20 | 7.26 | 7.17 | 0 | 0 | 0 | |
| 05/06/2017 |
7.20
|
335,490 | 7.23 | 7.28 | 7.17 | 0 | 20,800 | -0.3 | |
| 02/06/2017 |
7.23
|
353,790 | 7.20 | 7.26 | 7.14 | 0 | 0 | 0 | |
| 01/06/2017 |
7.20
|
626,600 | 7.31 | 7.43 | 7.17 | 0 | 0 | 0 | |
| 31/05/2017 |
7.31
|
831,040 | 7.17 | 7.48 | 7.14 | 0 | 0 | 0 | |
| 30/05/2017 |
7.17
|
506,890 | 7.28 | 7.28 | 7.11 | 1,600 | 0 | 0.0 | |
| 29/05/2017 |
7.28
|
727,350 | 7.17 | 7.37 | 7.14 | 0 | 1,000 | -0.0 | |
| 26/05/2017 |
7.17
|
256,740 | 7.17 | 7.20 | 7.14 | 0 | 0 | 0 | |
| 25/05/2017 |
7.17
|
593,450 | 7.23 | 7.26 | 7.11 | 0 | 0 | 0 | |
| 24/05/2017 |
7.23
|
403,930 | 7.23 | 7.26 | 7.17 | 0 | 0 | 0 | |
| 23/05/2017 |
7.23
|
528,440 | 7.17 | 7.34 | 7.17 | 0 | 0 | 0 | |
| 22/05/2017 |
7.17
|
604,510 | 7.26 | 7.31 | 7.17 | 800 | 10,000 | -0.1 | |
| 19/05/2017 |
7.26
|
609,070 | 7.17 | 7.26 | 7.14 | 2,680 | 0 | 0.0 | |
| 18/05/2017 |
7.17
|
575,000 | 7.28 | 7.34 | 7.17 | 3,200 | 0 | 0.0 | |
| 17/05/2017 |
7.28
|
750,840 | 7.17 | 7.37 | 7.20 | 0 | 300 | -0.0 | |
| 16/05/2017 |
7.17
|
1,440,640 | 7.45 | 7.45 | 7.17 | 6,600 | 0 | 0.1 | |
| 15/05/2017 |
7.45
|
517,170 | 7.57 | 7.60 | 7.40 | 0 | 2,950 | -0.0 | |
| 12/05/2017 |
7.57
|
693,500 | 7.74 | 7.82 | 7.51 | 800 | 0 | 0.0 | |
| 11/05/2017 |
7.74
|
1,806,910 | 7.26 | 7.74 | 7.26 | 0 | 0 | 0 | |
| 10/05/2017 |
7.26
|
610,720 | 7.23 | 7.31 | 7.23 | 0 | 24,660 | -0.3 | |
| 09/05/2017 |
7.23
|
629,400 | 7.17 | 7.28 | 7.17 | 2,400 | 0 | 0.0 | |
| 08/05/2017 |
7.17
|
559,120 | 7.28 | 7.28 | 7.14 | 3,200 | 0 | 0.0 | |
| 05/05/2017 |
7.28
|
503,670 | 7.28 | 7.31 | 7.17 | 0 | 0 | 0 | |
| 04/05/2017 |
7.28
|
807,510 | 7.08 | 7.31 | 7.08 | 0 | 0 | 0 | |
| 03/05/2017 |
7.08
|
428,370 | 7.11 | 7.17 | 7.08 | 0 | 1,500 | -0.0 | |
| 28/04/2017 |
7.11
|
627,000 | 7.28 | 7.28 | 7.08 | 0 | 142,000 | -1.8 | |
| 27/04/2017 |
7.28
|
372,050 | 7.28 | 7.37 | 7.28 | 0 | 0 | 0 | |
| 26/04/2017 |
7.28
|
583,090 | 7.11 | 7.34 | 7.11 | 1,500 | 108,000 | -1.4 | |
| 25/04/2017 |
7.11
|
1,448,070 | 7.40 | 7.43 | 7.06 | 0 | 190,000 | -2.4 | |
| 24/04/2017 |
7.40
|
620,400 | 7.68 | 7.68 | 7.40 | 0 | 0 | 0 | |
| 21/04/2017 |
7.68
|
429,740 | 7.71 | 7.77 | 7.68 | 0 | 0 | 0 | |
| 20/04/2017 |
7.71
|
355,750 | 7.74 | 7.80 | 7.71 | 0 | 0 | 0 | |
| 19/04/2017 |
7.74
|
535,100 | 7.82 | 7.85 | 7.74 | 1,500 | 0 | 0.0 | |
| 18/04/2017 |
7.82
|
419,770 | 7.71 | 7.82 | 7.65 | 0 | 0 | 0 | |
| 17/04/2017 |
7.71
|
529,950 | 7.85 | 7.91 | 7.71 | 1,000 | 0 | 0.0 | |
| 14/04/2017 |
7.85
|
884,120 | 7.99 | 8.02 | 7.82 | 0 | 0 | 0 | |
| 13/04/2017 |
7.99
|
928,270 | 7.88 | 8.11 | 7.82 | 0 | 0 | 0 | |
| 12/04/2017 |
7.88
|
907,030 | 8.02 | 8.02 | 7.82 | 0 | 3,000 | -0.0 | |