| 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) |
-0.70 | -2.73% | 185,638,100 | -29,278,700 | -720.0 |
23.95
25.60
24.35
|
|
2 tháng
(2025-10-06) |
-1.90 | -7.09% | 518,800,600 | -18,333,400 | -439.3 |
23.95
26.95
24.35
|
|
3 tháng
(2025-09-08) |
-1.65 | -6.21% | 828,804,900 | -21,741,100 | -525.7 |
23.95
26.95
24.35
|
|
6 tháng
(2025-06-09) |
3.95 | 18.85% | 1,893,783,200 | -20,079,037 | -507.7 |
20.95
29.45
24.35
|
|
12 tháng
(2024-12-10) |
3.72 | 17.56% | 2,980,475,500 | -26,080,282 | -630.8 |
18.21
29.45
24.35
|
|
24 tháng
(2023-12-18) |
8.90 | 55.61% | 5,191,773,800 | -26,136,524 | -632.3 |
16
29.45
24.35
|
|
36 tháng
(2022-12-21) |
11.53 | 86.28% | 6,694,821,000 | -26,136,436 | -632.3 |
12.84
29.45
24.35
|
|
60 tháng
(2020-12-31) |
14.36 | 136.17% | 9,748,236,580 | -25,192,731 | -597.7 |
9.61
29.45
24.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/02/2017 |
3.98
|
992,334 | 3.98 | 4.02 | 3.97 | 0 | 0 | 0 | |
| 20/02/2017 |
3.98
|
1,208,009 | 3.98 | 4.05 | 3.97 | 0 | 6,000 | -0.1 | |
| 17/02/2017 |
3.98
|
886,909 | 3.98 | 4.04 | 3.95 | 0 | 0 | 0 | |
| 16/02/2017 |
3.98
|
1,657,991 | 4.09 | 4.12 | 3.98 | 0 | 0 | 0 | |
| 15/02/2017 |
4.09
|
1,719,050 | 4.12 | 4.16 | 4.07 | 0 | 0 | 0 | |
| 14/02/2017 |
4.12
|
630,201 | 4.12 | 4.14 | 4.07 | 0 | 0 | 0 | |
| 13/02/2017 |
4.12
|
1,102,014 | 4.19 | 4.23 | 4.09 | 0 | 0 | 0 | |
| 10/02/2017 |
4.19
|
2,354,611 | 4.16 | 4.23 | 4.16 | 0 | 0 | 0 | |
| 09/02/2017 |
4.16
|
480,866 | 4.16 | 4.16 | 4.12 | 0 | 20 | -0.0 | |
| 08/02/2017 |
4.16
|
627,023 | 4.16 | 4.19 | 4.09 | 0 | 0 | 0 | |
| 07/02/2017 |
4.16
|
820,988 | 4.14 | 4.25 | 4.11 | 0 | 0 | 0 | |
| 06/02/2017 |
4.14
|
1,767,267 | 4.25 | 4.26 | 4.12 | 0 | 49,030 | -1.2 | |
| 03/02/2017 |
4.25
|
1,124,649 | 4.18 | 4.30 | 4.18 | 0 | 160 | -0.0 | |
| 02/02/2017 |
4.18
|
693,910 | 4.14 | 4.19 | 4.02 | 0 | 1,710 | -0.0 | |
| 25/01/2017 |
4.14
|
437,171 | 4.12 | 4.14 | 4.05 | 0 | 0 | 0 | |
| 24/01/2017 |
4.12
|
722,901 | 4.02 | 4.18 | 3.97 | 0 | 900 | -0.0 | |
| 23/01/2017 |
4.02
|
867,359 | 4.05 | 4.05 | 3.93 | 490,300 | 490,300 | 0 | |
| 20/01/2017 |
4.05
|
614,473 | 4.04 | 4.16 | 4.04 | 0 | 0 | 0 | |
| 19/01/2017 |
4.04
|
542,576 | 4.05 | 4.11 | 3.98 | 361,000 | 361,000 | 0 | |
| 18/01/2017 |
4.05
|
1,360,520 | 4.04 | 4.16 | 4.02 | 0 | 100 | -0.0 | |
| 17/01/2017 |
4.04
|
1,398,174 | 3.83 | 4.09 | 3.84 | 0 | 0 | 0 | |
| 16/01/2017 |
3.83
|
575,469 | 3.77 | 3.83 | 3.74 | 0 | 0 | 0 | |
| 13/01/2017 |
3.77
|
1,230,784 | 3.79 | 3.86 | 3.72 | 0 | 0 | 0 | |
| 12/01/2017 |
3.79
|
1,158,392 | 3.79 | 3.90 | 3.74 | 0 | 0 | 0 | |
| 11/01/2017 |
3.79
|
1,447,461 | 3.69 | 3.83 | 3.65 | 0 | 0 | 0 | |
| 10/01/2017 |
3.69
|
942,499 | 3.65 | 3.70 | 3.56 | 0 | 0 | 0 | |
| 09/01/2017 |
3.65
|
970,791 | 3.53 | 3.67 | 3.53 | 0 | 0 | 0 | |
| 06/01/2017 |
3.53
|
1,409,824 | 3.35 | 3.67 | 3.32 | 0 | 0 | 0 | |
| 05/01/2017 |
3.35
|
471,881 | 3.35 | 3.39 | 3.32 | 0 | 0 | 0 | |
| 04/01/2017 |
3.35
|
739,000 | 3.33 | 3.42 | 3.33 | 0 | 0 | 0 | |
| 03/01/2017 |
3.33
|
1,609,757 | 3.09 | 3.33 | 3.11 | 0 | 0 | 0 | |
| 30/12/2016 |
3.09
|
132,554 | 3.09 | 3.12 | 3.07 | 0 | 0 | 0 | |
| 29/12/2016 |
3.09
|
398,898 | 3.07 | 3.12 | 3.04 | 0 | 0 | 0 | |
| 28/12/2016 |
3.07
|
220,675 | 3.05 | 3.09 | 3.07 | 0 | 0 | 0 | |
| 27/12/2016 |
3.05
|
320,223 | 3.12 | 3.12 | 3.05 | 0 | 0 | 0 | |
| 26/12/2016 |
3.12
|
142,239 | 3.04 | 3.12 | 3.04 | 0 | 0 | 0 | |
| 23/12/2016 |
3.04
|
390,028 | 3.12 | 3.12 | 3.02 | 0 | 0 | 0 | |
| 22/12/2016 |
3.12
|
430,272 | 3.14 | 3.16 | 3.07 | 0 | 0 | 0 | |
| 21/12/2016 |
3.14
|
939,567 | 2.98 | 3.19 | 3.00 | 0 | 0 | 0 | |
| 20/12/2016 |
2.98
|
273,119 | 2.98 | 3.00 | 2.97 | 0 | 0 | 0 | |
| 19/12/2016 |
2.98
|
232,663 | 3.02 | 3.05 | 2.98 | 0 | 0 | 0 | |
| 16/12/2016 |
3.02
|
112,809 | 2.93 | 3.02 | 2.95 | 0 | 0 | 0 | |
| 15/12/2016 |
2.93
|
141,933 | 2.91 | 2.98 | 2.91 | 0 | 0 | 0 | |
| 14/12/2016 |
2.91
|
93,783 | 2.91 | 2.98 | 2.91 | 0 | 0 | 0 | |
| 13/12/2016 |
2.91
|
125,191 | 2.98 | 2.98 | 2.91 | 0 | 0 | 0 | |
| 12/12/2016 |
2.98
|
30,478 | 3.00 | 3.00 | 2.97 | 0 | 0 | 0 | |
| 09/12/2016 |
3.00
|
103,048 | 2.95 | 3.02 | 2.95 | 0 | 0 | 0 | |
| 08/12/2016 |
2.95
|
220,042 | 2.95 | 3.02 | 2.95 | 0 | 0 | 0 | |
| 07/12/2016 |
2.95
|
226,091 | 3.00 | 3.00 | 2.91 | 0 | 0 | 0 | |
| 06/12/2016 |
3.00
|
239,780 | 3.07 | 3.12 | 3.00 | 0 | 0 | 0 | |
| 05/12/2016 |
3.07
|
49,063 | 3.11 | 3.12 | 3.07 | 0 | 0 | 0 | |
| 02/12/2016 |
3.11
|
71,031 | 3.16 | 3.16 | 3.07 | 0 | 0 | 0 | |
| 01/12/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
| 01/12/2016 |
3.16
|
381,829 | 3.05 | 3.18 | 3.09 | 200 | 0 | 0.0 | |
| 30/11/2016 |
3.05
|
151,350 | 3.05 | 3.06 | 3.03 | 0 | 0 | 0 | |
| 29/11/2016 |
3.05
|
234,984 | 3.05 | 3.05 | 3.03 | 0 | 0 | 0 | |
| 28/11/2016 |
3.05
|
110,554 | 3.10 | 3.11 | 3.05 | 0 | 0 | 0 | |
| 25/11/2016 |
3.10
|
179,786 | 3.10 | 3.10 | 3.05 | 0 | 0 | 0 | |
| 24/11/2016 |
3.10
|
154,688 | 3.08 | 3.10 | 3.06 | 0 | 200 | -0.0 | |
| 23/11/2016 |
3.08
|
184,640 | 3.05 | 3.08 | 3.05 | 0 | 0 | 0 | |
| 22/11/2016 |
3.05
|
289,066 | 3.03 | 3.05 | 3.03 | 0 | 0 | 0 | |
| 21/11/2016 |
3.03
|
45,941 | 3.02 | 3.06 | 3.03 | 0 | 0 | 0 | |
| 18/11/2016 |
3.02
|
232,504 | 3.03 | 3.03 | 3.02 | 0 | 0 | 0 | |
| 17/11/2016 |
3.03
|
216,720 | 3.02 | 3.05 | 3.03 | 0 | 0 | 0 | |
| 16/11/2016 |
3.02
|
165,430 | 3.05 | 3.05 | 3.02 | 0 | 0 | 0 | |
| 15/11/2016 |
3.05
|
147,050 | 3.03 | 3.06 | 3.03 | 0 | 0 | 0 | |
| 14/11/2016 |
3.03
|
189,722 | 3.05 | 3.05 | 3.03 | 0 | 0 | 0 | |
| 11/11/2016 |
3.05
|
180,044 | 3.05 | 3.06 | 3.03 | 0 | 0 | 0 | |
| 10/11/2016 |
3.05
|
149,865 | 2.98 | 3.06 | 2.98 | 0 | 0 | 0 | |
| 09/11/2016 |
2.98
|
510,554 | 3.03 | 3.03 | 2.87 | 0 | 0 | 0 | |
| 08/11/2016 |
3.03
|
240,477 | 3.05 | 3.05 | 3.03 | 0 | 0 | 0 | |
| 07/11/2016 |
3.05
|
140,965 | 3.03 | 3.05 | 3.02 | 0 | 0 | 0 | |
| 04/11/2016 |
3.03
|
51,973 | 3.03 | 3.03 | 3.02 | 0 | 0 | 0 | |
| 03/11/2016 |
3.03
|
263,536 | 3.05 | 3.05 | 3.00 | 0 | 0 | 0 | |
| 02/11/2016 |
3.05
|
74,747 | 3.06 | 3.06 | 3.03 | 0 | 0 | 0 | |
| 01/11/2016 |
3.06
|
246,218 | 3.03 | 3.08 | 3.03 | 0 | 0 | 0 | |
| 31/10/2016 |
3.03
|
200,973 | 3.10 | 3.10 | 3.03 | 0 | 0 | 0 | |
| 28/10/2016 |
3.10
|
109,185 | 3.06 | 3.10 | 3.03 | 0 | 0 | 0 | |
| 27/10/2016 |
3.06
|
184,931 | 3.05 | 3.06 | 3.03 | 0 | 0 | 0 | |
| 26/10/2016 |
3.05
|
123,409 | 3.06 | 3.06 | 3.03 | 0 | 0 | 0 | |
| 25/10/2016 |
3.06
|
228,430 | 3.03 | 3.06 | 3.00 | 0 | 0 | 0 | |
| 24/10/2016 |
3.03
|
435,877 | 3.10 | 3.10 | 3.03 | 0 | 0 | 0 | |
| 21/10/2016 |
3.10
|
115,481 | 3.11 | 3.11 | 3.08 | 0 | 0 | 0 | |
| 20/10/2016 |
3.11
|
176,834 | 3.13 | 3.14 | 3.08 | 0 | 0 | 0 | |
| 19/10/2016 |
3.13
|
894,546 | 3.06 | 3.16 | 3.06 | 0 | 0 | 0 | |
| 18/10/2016 |
3.06
|
383,550 | 3.05 | 3.06 | 3.03 | 0 | 0 | 0 | |
| 17/10/2016 |
3.05
|
379,894 | 3.08 | 3.08 | 3.05 | 0 | 0 | 0 | |
| 14/10/2016 |
3.08
|
399,942 | 3.10 | 3.11 | 3.08 | 0 | 0 | 0 | |
| 13/10/2016 |
3.10
|
297,562 | 3.08 | 3.11 | 3.06 | 0 | 0 | 0 | |
| 12/10/2016 |
3.08
|
742,105 | 3.03 | 3.16 | 3.03 | 0 | 0 | 0 | |
| 11/10/2016 |
3.03
|
325,562 | 3.03 | 3.08 | 3.02 | 0 | 0 | 0 | |
| 10/10/2016 |
3.03
|
595,489 | 3.03 | 3.08 | 3.02 | 0 | 0 | 0 | |
| 07/10/2016 |
3.03
|
474,856 | 3.11 | 3.11 | 2.98 | 0 | 0 | 0 | |
| 06/10/2016 |
3.11
|
445,683 | 3.11 | 3.13 | 3.06 | 0 | 0 | 0 | |
| 05/10/2016 |
3.11
|
650,032 | 3.05 | 3.14 | 3.05 | 0 | 0 | 0 | |
| 04/10/2016 |
3.05
|
728,172 | 2.97 | 3.10 | 2.97 | 0 | 0 | 0 | |
| 03/10/2016 |
2.97
|
584,999 | 2.92 | 3.08 | 2.92 | 0 | 0 | 0 | |
| 30/09/2016 |
2.92
|
281,903 | 2.92 | 2.94 | 2.89 | 0 | 0 | 0 | |
| 29/09/2016 |
2.92
|
413,417 | 2.90 | 2.94 | 2.90 | 0 | 0 | 0 | |
| 28/09/2016 |
2.90
|
960,835 | 2.76 | 2.90 | 2.74 | 0 | 0 | 0 | |
| 27/09/2016 |
2.76
|
112,486 | 2.74 | 2.78 | 2.73 | 0 | 0 | 0 | |