| 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) |
-0.10 | -0.87% | 272,600 | 0 | 0 |
11.10
11.50
11.40
|
|
2 tháng
(2025-10-06) |
-0.10 | -0.87% | 372,700 | -1,300 | -0.0 |
10.95
11.70
11.40
|
|
3 tháng
(2025-09-08) |
0.04 | 0.40% | 569,400 | -1,300 | -0.0 |
10.95
11.70
11.40
|
|
6 tháng
(2025-06-09) |
0.37 | 3.37% | 1,259,900 | -1,300 | -0.0 |
10.95
11.96
11.40
|
|
12 tháng
(2024-12-10) |
0.19 | 1.65% | 1,925,500 | -1,336 | -0.0 |
9.91
11.96
11.40
|
|
24 tháng
(2023-12-18) |
1.56 | 15.88% | 5,044,700 | -218,136 | -2.7 |
9.84
12.76
11.40
|
|
36 tháng
(2022-12-21) |
3.09 | 37.19% | 8,968,400 | -222,718 | -3.0 |
8.05
12.76
11.40
|
|
60 tháng
(2020-12-31) |
2.25 | 24.56% | 55,665,680 | -340,988 | -9.1 |
7.12
15.09
11.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/02/2017 |
7.72
|
9,715 | 7.72 | 7.72 | 7.62 | 0 | 0 | 0 | |
| 20/02/2017 |
7.72
|
10,800 | 7.72 | 7.72 | 7.62 | 0 | 0 | 0 | |
| 17/02/2017 |
7.72
|
8,400 | 7.92 | 7.92 | 7.67 | 100 | 0 | 0.0 | |
| 16/02/2017 |
7.92
|
15,629 | 7.77 | 7.92 | 7.67 | 0 | 0 | 0 | |
| 15/02/2017 |
7.77
|
7,100 | 7.87 | 7.87 | 7.77 | 0 | 0 | 0 | |
| 14/02/2017 |
7.87
|
2,400 | 7.87 | 7.92 | 7.77 | 0 | 0 | 0 | |
| 13/02/2017 |
7.87
|
2,600 | 7.82 | 7.92 | 7.72 | 0 | 0 | 0 | |
| 10/02/2017 |
7.82
|
8,300 | 7.92 | 7.92 | 7.77 | 0 | 0 | 0 | |
| 09/02/2017 |
7.92
|
12,600 | 7.67 | 8.06 | 7.67 | 0 | 0 | 0 | |
| 08/02/2017 |
7.67
|
18,100 | 7.67 | 7.67 | 7.57 | 0 | 0 | 0 | |
| 07/02/2017 |
7.67
|
22,615 | 7.72 | 7.72 | 7.52 | 0 | 0 | 0 | |
| 06/02/2017 |
7.72
|
15,000 | 7.77 | 7.77 | 7.47 | 0 | 0 | 0 | |
| 03/02/2017 |
7.77
|
16,600 | 7.92 | 7.92 | 7.67 | 2,000 | 0 | 0.0 | |
| 02/02/2017 |
7.92
|
15,530 | 7.97 | 7.97 | 7.72 | 0 | 0 | 0 | |
| 25/01/2017 |
7.97
|
3,200 | 7.82 | 8.16 | 7.82 | 0 | 0 | 0 | |
| 24/01/2017 |
7.82
|
5,700 | 7.77 | 8.41 | 7.77 | 0 | 0 | 0 | |
| 23/01/2017 |
7.77
|
11,930 | 7.87 | 7.92 | 7.42 | 1,200 | 1,200 | 0.0 | |
| 20/01/2017 |
7.87
|
7,460 | 7.92 | 7.92 | 7.42 | 3,900 | 0 | 0.1 | |
| 19/01/2017 |
7.92
|
5,627 | 7.87 | 8.41 | 7.67 | 0 | 0 | 0 | |
| 18/01/2017 |
7.87
|
2,500 | 7.82 | 7.92 | 7.87 | 0 | 0 | 0 | |
| 17/01/2017 |
7.82
|
1,590 | 7.77 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 16/01/2017 |
7.77
|
11,627 | 7.87 | 7.87 | 7.77 | 4,000 | 0 | 0.1 | |
| 13/01/2017 |
7.87
|
8,827 | 7.92 | 7.92 | 7.72 | 0 | 0 | 0 | |
| 12/01/2017 |
7.92
|
30,400 | 7.97 | 7.97 | 7.72 | 0 | 0 | 0 | |
| 11/01/2017 |
7.97
|
10,700 | 8.11 | 8.11 | 7.77 | 0 | 0 | 0 | |
| 10/01/2017 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 09/01/2017 |
8.11
|
3,700 | 7.92 | 8.11 | 7.67 | 0 | 0 | 0 | |
| 06/01/2017 |
7.92
|
1,800 | 8.16 | 8.16 | 7.92 | 0 | 0 | 0 | |
| 05/01/2017 |
8.16
|
400 | 7.97 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 04/01/2017 |
7.97
|
11,946 | 7.77 | 8.01 | 7.77 | 0 | 0 | 0 | |
| 03/01/2017 |
7.77
|
2,900 | 7.82 | 7.82 | 7.62 | 0 | 0 | 0 | |
| 30/12/2016 |
7.82
|
2,730 | 7.92 | 7.92 | 7.77 | 0 | 0 | 0 | |
| 29/12/2016 |
7.92
|
8,510 | 7.87 | 8.01 | 7.42 | 0 | 0 | 0 | |
| 28/12/2016 |
7.87
|
4,900 | 7.92 | 7.92 | 7.72 | 0 | 0 | 0 | |
| 27/12/2016 |
7.92
|
2,236 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 26/12/2016 |
7.92
|
1,000 | 8.06 | 8.06 | 7.92 | 0 | 0 | 0 | |
| 23/12/2016 |
8.06
|
2,101 | 8.31 | 8.31 | 7.92 | 0 | 0 | 0 | |
| 22/12/2016 |
8.31
|
12,300 | 8.31 | 8.66 | 8.06 | 0 | 0 | 0 | |
| 21/12/2016 |
8.31
|
4,100 | 7.72 | 8.41 | 8.16 | 0 | 0 | 0 | |
| 20/12/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15) Quyền mua cổ phiếu: 5/2 Giá: 10 (Volume + 40%, Ratio=0.40) | |||||||||
| 20/12/2016 |
7.72
|
300 | 7.72 | 7.72 | 7.42 | 0 | 0 | 0 | |
| 19/12/2016 |
7.72
|
35,536 | 7.80 | 7.84 | 7.65 | 0 | 9,100 | -0.2 | |
| 16/12/2016 |
7.80
|
11,700 | 7.72 | 7.80 | 7.65 | 2,500 | 0 | 0.1 | |
| 15/12/2016 |
7.72
|
6,250 | 7.80 | 7.80 | 7.53 | 0 | 0 | 0 | |
| 14/12/2016 |
7.80
|
13,900 | 7.84 | 7.84 | 7.65 | 0 | 0 | 0 | |
| 13/12/2016 |
7.84
|
18,100 | 7.88 | 7.88 | 7.80 | 0 | 0 | 0 | |
| 12/12/2016 |
7.88
|
29,450 | 7.84 | 8.03 | 7.84 | 0 | 0 | 0 | |
| 09/12/2016 |
7.84
|
95,600 | 7.84 | 8.11 | 7.84 | 0 | 0 | 0 | |
| 08/12/2016 |
7.84
|
52,811 | 7.80 | 7.95 | 7.80 | 0 | 0 | 0 | |
| 07/12/2016 |
7.80
|
17,400 | 7.84 | 7.84 | 7.76 | 100 | 0 | 0.0 | |
| 06/12/2016 |
7.84
|
25,400 | 7.84 | 8.22 | 7.80 | 0 | 0 | 0 | |
| 05/12/2016 |
7.84
|
11,601 | 7.84 | 7.84 | 7.69 | 0 | 0 | 0 | |
| 02/12/2016 |
7.84
|
52,650 | 7.92 | 7.92 | 7.80 | 36,000 | 0 | 0.7 | |
| 01/12/2016 |
7.92
|
1,910 | 7.92 | 7.92 | 7.69 | 0 | 0 | 0 | |
| 30/11/2016 |
7.92
|
3,100 | 7.88 | 7.92 | 7.65 | 0 | 0 | 0 | |
| 29/11/2016 |
7.88
|
19,500 | 7.95 | 7.95 | 7.46 | 200 | 0 | 0.0 | |
| 28/11/2016 |
7.95
|
1,911 | 7.95 | 7.95 | 7.65 | 0 | 0 | 0 | |
| 25/11/2016 |
7.95
|
90 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 24/11/2016 |
7.95
|
8,100 | 7.95 | 7.95 | 7.84 | 0 | 0 | 0 | |
| 23/11/2016 |
7.95
|
6,600 | 7.95 | 7.99 | 7.65 | 600 | 0 | 0.0 | |
| 22/11/2016 |
7.95
|
8,300 | 7.99 | 7.99 | 7.65 | 2,700 | 600 | 0.0 | |
| 21/11/2016 |
7.99
|
9,300 | 7.99 | 7.99 | 7.65 | 0 | 0 | 0 | |
| 18/11/2016 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 17/11/2016 |
7.99
|
1,900 | 7.99 | 7.99 | 7.65 | 0 | 0 | 0 | |
| 16/11/2016 |
7.99
|
2,350 | 8.11 | 8.11 | 7.69 | 0 | 0 | 0 | |
| 15/11/2016 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 14/11/2016 |
8.11
|
500 | 8.15 | 8.15 | 7.84 | 0 | 0 | 0 | |
| 11/11/2016 |
8.15
|
11,700 | 8.15 | 8.22 | 7.99 | 10,500 | 0 | 0.2 | |
| 10/11/2016 |
8.15
|
600 | 7.95 | 8.60 | 8.11 | 0 | 0 | 0 | |
| 09/11/2016 |
7.95
|
7,100 | 7.92 | 7.95 | 7.27 | 3,300 | 0 | 0.1 | |
| 08/11/2016 |
7.92
|
200 | 7.95 | 7.95 | 7.92 | 0 | 0 | 0 | |
| 07/11/2016 |
7.95
|
4,200 | 7.88 | 8.03 | 7.84 | 1,000 | 0 | 0.0 | |
| 04/11/2016 |
7.88
|
600 | 7.92 | 7.92 | 7.88 | 0 | 500 | -0.0 | |
| 03/11/2016 |
7.92
|
13,600 | 7.88 | 7.92 | 7.76 | 1,000 | 0 | 0.0 | |
| 02/11/2016 |
7.88
|
4,300 | 8.03 | 8.11 | 7.88 | 1,000 | 0 | 0.0 | |
| 01/11/2016 |
8.03
|
200 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 31/10/2016 |
8.03
|
11,100 | 8.03 | 8.15 | 7.88 | 1,000 | 0 | 0.0 | |
| 28/10/2016 |
8.03
|
10,000 | 8.11 | 8.11 | 7.99 | 0 | 0 | 0 | |
| 27/10/2016 |
8.11
|
4,200 | 8.11 | 8.11 | 7.84 | 0 | 0 | 0 | |
| 26/10/2016 |
8.11
|
2,100 | 8.07 | 8.22 | 8.03 | 1,000 | 0 | 0.0 | |
| 25/10/2016 |
8.07
|
4,500 | 8.26 | 8.26 | 7.95 | 0 | 0 | 0 | |
| 24/10/2016 |
8.26
|
2,400 | 8.41 | 8.60 | 8.26 | 1,100 | 0 | 0.0 | |
| 21/10/2016 |
8.41
|
4,810 | 8.45 | 8.60 | 8.26 | 1,100 | 0 | 0.0 | |
| 20/10/2016 |
8.45
|
29,600 | 8.34 | 8.49 | 8.34 | 14,100 | 0 | 0.3 | |
| 19/10/2016 |
8.34
|
8,000 | 8.22 | 8.34 | 8.26 | 2,000 | 0 | 0.0 | |
| 18/10/2016 |
8.22
|
33,100 | 8.03 | 8.26 | 8.03 | 1,600 | 0 | 0.0 | |
| 17/10/2016 |
8.03
|
21,900 | 8.22 | 8.22 | 7.99 | 7,200 | 0 | 0.2 | |
| 14/10/2016 |
8.22
|
14,710 | 8.22 | 8.30 | 8.11 | 3,000 | 0 | 0.1 | |
| 13/10/2016 |
8.22
|
7,110 | 8.15 | 8.22 | 8.03 | 4,400 | 0 | 0.1 | |
| 12/10/2016 |
8.15
|
30,000 | 7.88 | 8.15 | 7.88 | 20,600 | 6,800 | 0.3 | |
| 11/10/2016 |
7.88
|
21,000 | 7.84 | 7.92 | 7.69 | 13,000 | 1,000 | 0.2 | |
| 10/10/2016 |
7.84
|
19,100 | 7.84 | 7.95 | 7.57 | 15,000 | 500 | 0.3 | |
| 07/10/2016 |
7.84
|
27,100 | 7.80 | 7.95 | 7.61 | 5,800 | 0 | 0.1 | |
| 06/10/2016 |
7.80
|
13,111 | 7.84 | 7.84 | 7.34 | 2,000 | 0 | 0.0 | |
| 05/10/2016 |
7.84
|
6,720 | 7.88 | 7.88 | 7.69 | 0 | 0 | 0 | |
| 04/10/2016 |
7.88
|
13,100 | 7.92 | 7.92 | 7.69 | 0 | 0 | 0 | |
| 03/10/2016 |
7.92
|
9,600 | 7.99 | 7.99 | 7.69 | 500 | 0 | 0.0 | |
| 30/09/2016 |
7.99
|
6,340 | 7.80 | 7.99 | 7.72 | 0 | 0 | 0 | |
| 29/09/2016 |
7.80
|
8,050 | 8.03 | 8.03 | 7.72 | 2,000 | 0 | 0.0 | |
| 28/09/2016 |
8.03
|
13,100 | 7.99 | 8.07 | 7.76 | 0 | 0 | 0 | |
| 27/09/2016 |
7.99
|
14,030 | 8.18 | 8.18 | 7.88 | 0 | 0 | 0 | |