| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
2.50 | 10.42% | 5,200 | -100 | -0.0 |
24
26.50
26.50
|
|
2 tháng
(2026-01-19) |
6.10 | 29.90% | 8,800 | -200 | -0.0 |
20.40
26.50
26.50
|
|
3 tháng
(2025-12-18) |
8.20 | 44.81% | 315,000 | -400 | -0.0 |
18.30
26.50
26.50
|
|
6 tháng
(2025-09-19) |
7.70 | 40.96% | 359,800 | -500 | -0.0 |
16.90
26.50
26.50
|
|
12 tháng
(2025-03-24) |
5.86 | 28.39% | 763,500 | -5,200 | -0.1 |
16.57
26.50
26.50
|
|
24 tháng
(2024-03-28) |
9.46 | 55.49% | 2,191,893 | -98,830 | -1.8 |
15.15
26.50
26.50
|
|
36 tháng
(2023-04-03) |
8.97 | 51.18% | 5,635,526 | -106,376 | -1.9 |
12.69
26.50
26.50
|
|
60 tháng
(2021-04-13) |
16.54 | 166.19% | 21,266,908 | -140,786 | -2.6 |
9.90
26.50
26.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/10/2017 |
8.23
|
20,100 | 8.23 | 8.43 | 8.23 | 0 | 0 | 0 | |
| 16/10/2017 |
8.23
|
2,300 | 8.35 | 8.43 | 8.23 | 0 | 0 | 0 | |
| 13/10/2017 |
8.35
|
1,600 | 8.43 | 8.43 | 8.23 | 0 | 0 | 0 | |
| 12/10/2017 |
8.43
|
23,300 | 8.23 | 8.43 | 8.11 | 0 | 0 | 0 | |
| 11/10/2017 |
8.23
|
18,770 | 8.03 | 8.31 | 8.11 | 100 | 0 | 0.0 | |
| 10/10/2017 |
8.03
|
12,800 | 7.88 | 8.15 | 7.88 | 0 | 0 | 0 | |
| 09/10/2017 |
7.88
|
4,900 | 8.23 | 8.23 | 7.88 | 0 | 0 | 0 | |
| 06/10/2017 |
8.23
|
8,510 | 8.23 | 8.66 | 8.23 | 0 | 0 | 0 | |
| 05/10/2017 |
8.23
|
22,600 | 8.43 | 8.43 | 8.11 | 300 | 0 | 0.0 | |
| 04/10/2017 |
8.43
|
8,501 | 8.54 | 8.54 | 8.23 | 6,000 | 0 | 0.1 | |
| 03/10/2017 |
8.54
|
13,410 | 8.62 | 8.62 | 8.43 | 500 | 0 | 0.0 | |
| 02/10/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 29/09/2017 |
8.62
|
3,062 | 8.54 | 8.70 | 8.62 | 0 | 0 | 0 | |
| 28/09/2017 |
8.54
|
5,700 | 8.58 | 8.62 | 8.50 | 1,500 | 0 | 0.0 | |
| 27/09/2017 |
8.58
|
1,010 | 8.62 | 8.62 | 8.58 | 0 | 0 | 0 | |
| 26/09/2017 |
8.62
|
6,500 | 8.78 | 8.78 | 8.43 | 1,500 | 0 | 0.0 | |
| 25/09/2017 |
8.78
|
500 | 8.62 | 8.78 | 8.62 | 0 | 0 | 0 | |
| 22/09/2017 |
8.62
|
15,700 | 8.70 | 8.78 | 8.62 | 600 | 0 | 0.0 | |
| 21/09/2017 |
8.70
|
23,300 | 8.74 | 8.74 | 8.62 | 0 | 0 | 0 | |
| 20/09/2017 |
8.74
|
14,700 | 8.74 | 8.74 | 8.66 | 0 | 0 | 0 | |
| 19/09/2017 |
8.74
|
8,700 | 8.78 | 8.78 | 8.70 | 0 | 0 | 0 | |
| 18/09/2017 |
8.78
|
9,300 | 8.78 | 8.82 | 8.74 | 200 | 0 | 0.0 | |
| 15/09/2017 |
8.78
|
10,414 | 8.74 | 8.78 | 8.70 | 200 | 0 | 0.0 | |
| 14/09/2017 |
8.74
|
5,232 | 8.78 | 8.78 | 8.74 | 0 | 0 | 0 | |
| 13/09/2017 |
8.78
|
3,400 | 8.78 | 8.78 | 8.62 | 0 | 0 | 0 | |
| 12/09/2017 |
8.78
|
2,100 | 8.82 | 9.13 | 8.78 | 0 | 0 | 0 | |
| 11/09/2017 |
8.82
|
35,135 | 8.66 | 8.82 | 8.62 | 30,000 | 0 | 0.7 | |
| 08/09/2017 |
8.66
|
14,036 | 8.78 | 8.82 | 8.66 | 0 | 0 | 0 | |
| 07/09/2017 |
8.78
|
18,300 | 8.86 | 8.86 | 8.74 | 0 | 0 | 0 | |
| 06/09/2017 |
8.86
|
8,600 | 8.82 | 8.97 | 8.74 | 0 | 0 | 0 | |
| 05/09/2017 |
8.82
|
1,756 | 8.82 | 9.37 | 8.82 | 0 | 0 | 0 | |
| 01/09/2017 |
8.82
|
12,700 | 8.82 | 8.82 | 8.74 | 200 | 0 | 0.0 | |
| 31/08/2017 |
8.82
|
10,700 | 8.90 | 8.90 | 8.82 | 200 | 0 | 0.0 | |
| 30/08/2017 |
8.90
|
22,700 | 9.01 | 9.09 | 8.74 | 0 | 0 | 0 | |
| 29/08/2017 |
9.01
|
100 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 28/08/2017 |
9.01
|
40,801 | 8.86 | 9.01 | 8.66 | 22,900 | 0 | 0.5 | |
| 25/08/2017 |
8.86
|
41,400 | 9.09 | 9.13 | 8.78 | 26,900 | 0 | 0.6 | |
| 24/08/2017 |
9.09
|
20,400 | 9.21 | 9.21 | 9.05 | 0 | 0 | 0 | |
| 23/08/2017: Cổ tức tiền mặt tỉ lệ: 40% Quyền mua cổ phiếu: 10/3 Giá: 10 (Volume + 30%, Ratio=0.30) | |||||||||
| 23/08/2017 |
9.21
|
15,700 | 9.14 | 9.21 | 9.13 | 0 | 0 | 0 | |
| 22/08/2017 |
9.13
|
72,000 | 9.28 | 9.28 | 9.13 | 0 | 0 | 0 | |
| 21/08/2017 |
9.28
|
60,000 | 9.37 | 9.37 | 9.28 | 0 | 0 | 0 | |
| 18/08/2017 |
9.37
|
43,700 | 9.31 | 9.43 | 9.31 | 0 | 4,300 | -0.1 | |
| 17/08/2017 |
9.31
|
84,673 | 9.69 | 9.69 | 9.31 | 0 | 6,400 | -0.2 | |
| 16/08/2017 |
9.69
|
115,500 | 9.66 | 9.92 | 9.63 | 0 | 0 | 0 | |
| 15/08/2017 |
9.66
|
366,122 | 8.81 | 9.69 | 9.31 | 0 | 0 | 0 | |
| 14/08/2017 |
8.81
|
27,300 | 8.81 | 8.90 | 8.76 | 0 | 0 | 0 | |
| 11/08/2017 |
8.81
|
8,200 | 9.25 | 9.25 | 8.76 | 0 | 0 | 0 | |
| 10/08/2017 |
9.25
|
200 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
| 09/08/2017 |
9.25
|
91,134 | 9.25 | 9.25 | 9.05 | 88,500 | 0 | 2.8 | |
| 08/08/2017 |
9.25
|
101,200 | 9.31 | 9.31 | 9.19 | 100,000 | 0 | 3.2 | |
| 07/08/2017 |
9.31
|
44,215 | 8.81 | 9.46 | 8.87 | 22,200 | 0 | 0.7 | |
| 04/08/2017 |
8.81
|
45,484 | 8.64 | 8.84 | 8.76 | 0 | 2,000 | -0.1 | |
| 03/08/2017 |
8.64
|
7,100 | 8.70 | 8.70 | 8.52 | 4,000 | 0 | 0.1 | |
| 02/08/2017 |
8.70
|
90,000 | 8.58 | 8.70 | 8.43 | 75,700 | 0 | 2.2 | |
| 01/08/2017 |
8.58
|
31,000 | 8.35 | 8.58 | 8.38 | 22,600 | 3,000 | 0.6 | |
| 31/07/2017 |
8.35
|
878 | 8.43 | 8.46 | 8.35 | 0 | 0 | 0 | |
| 28/07/2017 |
8.43
|
2,400 | 8.43 | 8.43 | 8.41 | 0 | 0 | 0 | |
| 27/07/2017 |
8.43
|
14,800 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 26/07/2017 |
8.43
|
6,100 | 8.41 | 8.58 | 8.41 | 0 | 0 | 0 | |
| 25/07/2017 |
8.41
|
53,050 | 8.35 | 8.52 | 8.41 | 10,000 | 0 | 0.3 | |
| 24/07/2017 |
8.35
|
10,200 | 8.43 | 8.43 | 8.35 | 0 | 0 | 0 | |
| 21/07/2017 |
8.43
|
23,409 | 8.49 | 8.52 | 8.32 | 2,600 | 0 | 0.1 | |
| 20/07/2017 |
8.49
|
15,800 | 8.52 | 8.52 | 8.38 | 1,300 | 0 | 0.0 | |
| 19/07/2017 |
8.52
|
9,914 | 8.35 | 8.52 | 8.35 | 0 | 0 | 0 | |
| 18/07/2017 |
8.35
|
20,800 | 8.46 | 8.46 | 8.35 | 0 | 0 | 0 | |
| 17/07/2017 |
8.46
|
21,020 | 8.55 | 8.55 | 8.46 | 0 | 0 | 0 | |
| 14/07/2017 |
8.55
|
15,600 | 8.55 | 8.55 | 8.49 | 1,000 | 0 | 0.0 | |
| 13/07/2017 |
8.55
|
15,700 | 8.55 | 8.61 | 8.55 | 3,000 | 0 | 0.1 | |
| 12/07/2017 |
8.55
|
13,400 | 8.55 | 8.61 | 8.46 | 700 | 0 | 0.0 | |
| 11/07/2017 |
8.55
|
8,800 | 8.55 | 8.58 | 8.52 | 0 | 0 | 0 | |
| 10/07/2017 |
8.55
|
27,181 | 8.55 | 8.73 | 8.46 | 0 | 0 | 0 | |
| 07/07/2017 |
8.55
|
8,100 | 8.58 | 8.58 | 7.73 | 0 | 0 | 0 | |
| 06/07/2017 |
8.58
|
900 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 05/07/2017 |
8.58
|
25,400 | 8.64 | 8.64 | 8.46 | 0 | 0 | 0 | |
| 04/07/2017 |
8.64
|
35,247 | 8.46 | 8.67 | 8.46 | 0 | 0 | 0 | |
| 03/07/2017 |
8.46
|
22,000 | 8.38 | 8.46 | 8.38 | 600 | 0 | 0.0 | |
| 30/06/2017 |
8.38
|
14,600 | 8.32 | 8.38 | 8.32 | 0 | 0 | 0 | |
| 29/06/2017 |
8.32
|
7,400 | 8.29 | 8.32 | 8.26 | 0 | 0 | 0 | |
| 28/06/2017 |
8.29
|
4,410 | 8.32 | 8.32 | 8.26 | 0 | 0 | 0 | |
| 27/06/2017 |
8.32
|
39,300 | 8.41 | 8.46 | 8.29 | 2,000 | 0 | 0.1 | |
| 26/06/2017 |
8.41
|
6,600 | 8.52 | 8.52 | 8.41 | 0 | 0 | 0 | |
| 23/06/2017 |
8.52
|
23,920 | 8.58 | 8.58 | 8.46 | 5,000 | 0 | 0.1 | |
| 22/06/2017 |
8.58
|
16,500 | 9.16 | 9.16 | 8.46 | 800 | 0 | 0.0 | |
| 21/06/2017 |
9.16
|
37,510 | 8.38 | 9.16 | 8.23 | 0 | 0 | 0 | |
| 20/06/2017 |
8.38
|
28,900 | 8.35 | 8.38 | 8.29 | 0 | 0 | 0 | |
| 19/06/2017 |
8.35
|
39,208 | 8.35 | 8.35 | 8.26 | 9,000 | 0 | 0.3 | |
| 16/06/2017 |
8.35
|
19,814 | 8.35 | 8.38 | 8.29 | 0 | 0 | 0 | |
| 15/06/2017 |
8.35
|
21,000 | 8.29 | 8.38 | 8.32 | 100 | 0 | 0.0 | |
| 14/06/2017 |
8.29
|
20,200 | 8.38 | 8.38 | 8.26 | 0 | 0 | 0 | |
| 13/06/2017 |
8.38
|
13,500 | 8.17 | 8.38 | 8.23 | 0 | 0 | 0 | |
| 12/06/2017 |
8.17
|
185,947 | 8.32 | 8.35 | 8.11 | 0 | 170,300 | -4.8 | |
| 09/06/2017 |
8.32
|
1,210 | 8.26 | 8.52 | 8.26 | 0 | 0 | 0 | |
| 08/06/2017 |
8.26
|
107,700 | 8.46 | 8.46 | 8.26 | 0 | 100,000 | -2.8 | |
| 07/06/2017 |
8.46
|
21,520 | 8.23 | 8.46 | 8.23 | 0 | 100 | -0.0 | |
| 06/06/2017 |
8.23
|
27,153 | 8.26 | 8.29 | 8.20 | 0 | 0 | 0 | |
| 05/06/2017 |
8.26
|
20,200 | 8.26 | 8.29 | 8.23 | 0 | 0 | 0 | |
| 02/06/2017 |
8.26
|
18,400 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 01/06/2017 |
8.26
|
20,500 | 8.26 | 8.26 | 8.20 | 0 | 0 | 0 | |
| 31/05/2017 |
8.26
|
22,014 | 8.23 | 8.26 | 8.20 | 100 | 0 | 0.0 | |
| 30/05/2017 |
8.23
|
17,800 | 8.32 | 8.32 | 8.23 | 0 | 0 | 0 | |