| 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) |
-0.10 | -0.93% | 97,700 | 0 | 0 |
10
11
11
|
|
2 tháng
(2026-01-19) |
-0.50 | -4.46% | 306,700 | 0 | 0 |
10
11.20
11
|
|
3 tháng
(2025-12-18) |
-0.50 | -4.46% | 386,500 | 0 | 0 |
10
11.35
11
|
|
6 tháng
(2025-09-19) |
-1 | -8.55% | 925,100 | -1,300 | -0.0 |
10
11.70
11
|
|
12 tháng
(2025-03-24) |
-0.47 | -4.19% | 1,884,100 | -1,300 | -0.0 |
9.91
11.96
11
|
|
24 tháng
(2024-03-28) |
0.58 | 5.68% | 4,796,000 | -7,936 | -0.1 |
9.91
12.76
11
|
|
36 tháng
(2023-04-03) |
1.76 | 19.74% | 8,632,000 | -220,357 | -2.8 |
8.94
12.76
11
|
|
60 tháng
(2021-04-13) |
1.46 | 15.78% | 55,322,600 | -340,418 | -9.1 |
7.12
15.09
11
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 26/09/2016 |
8.18
|
4,300 | 8.03 | 8.37 | 8.11 | 0 | 0 | 0 | |
| 23/09/2016 |
8.03
|
9,400 | 7.84 | 8.18 | 7.88 | 0 | 0 | 0 | |
| 22/09/2016 |
7.84
|
3,600 | 7.84 | 7.95 | 7.84 | 1,800 | 0 | 0.0 | |
| 21/09/2016 |
7.84
|
11,500 | 7.99 | 7.99 | 7.84 | 0 | 0 | 0 | |
| 20/09/2016 |
7.99
|
8,190 | 7.76 | 8.03 | 7.72 | 0 | 0 | 0 | |
| 19/09/2016 |
7.76
|
10,700 | 8.11 | 8.11 | 7.65 | 0 | 0 | 0 | |
| 16/09/2016 |
8.11
|
12,900 | 8.37 | 8.37 | 7.57 | 0 | 0 | 0 | |
| 15/09/2016 |
8.37
|
23,300 | 8.41 | 8.57 | 8.22 | 0 | 0 | 0 | |
| 14/09/2016 |
8.41
|
2,706 | 8.34 | 8.41 | 8.34 | 500 | 0 | 0.0 | |
| 13/09/2016 |
8.34
|
5,107 | 8.60 | 8.60 | 8.34 | 0 | 0 | 0 | |
| 12/09/2016 |
8.60
|
910 | 8.64 | 8.64 | 8.22 | 0 | 0 | 0 | |
| 09/09/2016 |
8.64
|
910 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 08/09/2016 |
8.64
|
32,800 | 8.60 | 8.64 | 8.49 | 0 | 0 | 0 | |
| 07/09/2016 |
8.60
|
31,200 | 8.57 | 8.60 | 8.30 | 0 | 0 | 0 | |
| 06/09/2016 |
8.57
|
11,032 | 8.41 | 8.57 | 8.41 | 0 | 0 | 0 | |
| 05/09/2016 |
8.41
|
13,600 | 8.49 | 8.49 | 8.37 | 0 | 0 | 0 | |
| 01/09/2016 |
8.49
|
13,500 | 8.34 | 8.53 | 8.41 | 0 | 200 | -0.0 | |
| 31/08/2016 |
8.34
|
46,257 | 8.49 | 8.68 | 8.22 | 1,300 | 100 | 0.0 | |
| 30/08/2016 |
8.49
|
15,100 | 8.57 | 8.57 | 8.34 | 2,000 | 0 | 0.0 | |
| 29/08/2016 |
8.57
|
40,200 | 8.64 | 8.64 | 8.41 | 1,400 | 200 | 0.0 | |
| 26/08/2016 |
8.64
|
47,611 | 8.60 | 8.80 | 8.53 | 0 | 0 | 0 | |
| 25/08/2016 |
8.60
|
26,576 | 8.64 | 8.80 | 8.57 | 0 | 100 | -0.0 | |
| 24/08/2016 |
8.64
|
13,430 | 8.80 | 8.80 | 8.53 | 0 | 100 | -0.0 | |
| 23/08/2016 |
8.80
|
16,920 | 8.87 | 8.87 | 8.72 | 0 | 600 | -0.0 | |
| 22/08/2016 |
8.87
|
105,070 | 8.57 | 8.99 | 8.57 | 0 | 0 | 0 | |
| 19/08/2016 |
8.57
|
41,956 | 8.64 | 8.68 | 8.26 | 0 | 300 | -0.0 | |
| 18/08/2016 |
8.64
|
37,700 | 8.64 | 8.80 | 8.64 | 0 | 100 | -0.0 | |
| 17/08/2016 |
8.64
|
91,664 | 8.91 | 8.95 | 8.64 | 0 | 0 | 0 | |
| 16/08/2016 |
8.91
|
160,280 | 8.26 | 8.91 | 8.26 | 0 | 0 | 0 | |
| 15/08/2016 |
8.26
|
31,040 | 7.99 | 8.26 | 7.92 | 0 | 0 | 0 | |
| 12/08/2016 |
7.99
|
63,550 | 8.37 | 8.37 | 7.84 | 0 | 0 | 0 | |
| 11/08/2016 |
8.37
|
28,510 | 8.15 | 8.37 | 7.99 | 7,000 | 0 | 0.2 | |
| 10/08/2016 |
8.15
|
44,200 | 8.03 | 8.15 | 7.84 | 0 | 0 | 0 | |
| 09/08/2016 |
8.03
|
27,500 | 7.72 | 8.03 | 7.69 | 0 | 0 | 0 | |