| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-3.05 | -10.08% | 8,808,600 | 68,000 | 7.2 |
27
44.95
27.45
|
|
2 tháng
(2026-07-20) |
-1 | -3.55% | 17,140,500 | -4,500 | 4.6 |
26.05
44.95
27.45
|
|
3 tháng
(2026-06-19) |
-12.40 | -31.31% | 27,010,200 | 195,300 | 10.9 |
26.05
44.95
27.45
|
|
6 tháng
(2026-03-23) |
-11.21 | -29.19% | 62,639,100 | -418,400 | -16.4 |
26.05
44.95
27.45
|
|
12 tháng
(2025-09-22) |
-16.98 | -38.43% | 187,285,600 | 6,817,400 | 295.6 |
26.05
48.56
27.45
|
|
24 tháng
(2024-09-27) |
-7.55 | -21.72% | 502,539,100 | 5,806,345 | 151.1 |
16.37
50.73
27.45
|
|
36 tháng
(2023-10-03) |
6.19 | 29.46% | 752,957,500 | 9,326,145 | 312.1 |
16.09
50.73
27.45
|
|
60 tháng
(2021-10-13) |
-9.15 | -25.17% | 1,214,837,600 | 9,789,293 | 306.6 |
10.71
54.52
27.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/09/2017 |
5.09
|
4,110 | 5.05 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 05/09/2017 |
5.02
|
7,400 | 5.12 | 5.13 | 5.02 | 0 | 0 | 0 | |
| 01/09/2017 |
5.12
|
800 | 5.16 | 5.16 | 5.12 | 0 | 0 | 0 | |
| 31/08/2017 |
5.15
|
1,700 | 5.16 | 5.16 | 5.15 | 0 | 0 | 0 | |
| 30/08/2017 |
5.15
|
5,600 | 5.07 | 5.15 | 5.07 | 0 | 0 | 0 | |
| 29/08/2017 |
5.15
|
15,000 | 5.18 | 5.18 | 5.07 | 0 | 0 | 0 | |
| 28/08/2017 |
5.23
|
10,000 | 5.22 | 5.23 | 5.18 | 0 | 0 | 0 | |
| 25/08/2017 |
5.29
|
4,400 | 5.22 | 5.29 | 5.21 | 0 | 0 | 0 | |
| 24/08/2017 |
5.26
|
22,100 | 5.28 | 5.29 | 5.21 | 0 | 0 | 0 | |
| 23/08/2017 |
5.28
|
6,800 | 5.30 | 5.30 | 5.27 | 0 | 0 | 0 | |
| 22/08/2017 |
5.35
|
9,400 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 | |
| 21/08/2017 |
5.35
|
10,200 | 5.28 | 5.40 | 5.28 | 0 | 0 | 0 | |
| 18/08/2017 |
5.27
|
7,300 | 5.31 | 5.31 | 5.26 | 0 | 0 | 0 | |
| 17/08/2017 |
5.33
|
11,700 | 5.40 | 5.46 | 5.23 | 0 | 0 | 0 | |
| 16/08/2017 |
5.30
|
3,700 | 5.21 | 5.30 | 5.21 | 0 | 0 | 0 | |
| 15/08/2017 |
5.21
|
6,900 | 5.30 | 5.30 | 5.21 | 0 | 0 | 0 | |
| 14/08/2017 |
5.35
|
9,800 | 5.41 | 5.41 | 5.35 | 0 | 0 | 0 | |
| 11/08/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30) Quyền mua cổ phiếu: 2/1 Giá: 25 (Volume + 50%, Ratio=0.50) | |||||||||
| 11/08/2017 |
5.47
|
29,230 | 5.30 | 5.56 | 5.30 | 0 | 0 | 0 | |
| 10/08/2017 |
5.12
|
20,217 | 5.20 | 5.27 | 5.03 | 0 | 0 | 0 | |
| 09/08/2017 |
5.20
|
14,634 | 5.32 | 5.32 | 5.09 | 0 | 0 | 0 | |
| 08/08/2017 |
5.32
|
1,700 | 5.56 | 5.56 | 5.32 | 0 | 0 | 0 | |
| 07/08/2017 |
5.56
|
18,310 | 5.26 | 5.56 | 5.27 | 0 | 0 | 0 | |
| 04/08/2017 |
5.26
|
35,600 | 5.11 | 5.26 | 5.12 | 0 | 0 | 0 | |
| 03/08/2017 |
5.11
|
16,999 | 4.85 | 5.14 | 5.00 | 0 | 0 | 0 | |
| 02/08/2017 |
4.85
|
11,200 | 4.73 | 4.85 | 4.73 | 0 | 0 | 0 | |
| 01/08/2017 |
4.73
|
21,500 | 4.79 | 4.79 | 4.70 | 0 | 0 | 0 | |
| 31/07/2017 |
4.79
|
15,500 | 4.88 | 4.97 | 4.79 | 0 | 0 | 0 | |
| 28/07/2017 |
4.88
|
10,400 | 4.91 | 5.00 | 4.85 | 0 | 0 | 0 | |
| 27/07/2017 |
4.91
|
800 | 4.89 | 4.91 | 4.91 | 0 | 0 | 0 | |
| 26/07/2017 |
4.89
|
9,000 | 4.91 | 4.97 | 4.89 | 0 | 0 | 0 | |
| 25/07/2017 |
4.91
|
4,700 | 4.92 | 4.97 | 4.91 | 0 | 0 | 0 | |
| 24/07/2017 |
4.92
|
12,500 | 4.94 | 5.03 | 4.92 | 0 | 0 | 0 | |
| 21/07/2017 |
4.94
|
5,200 | 4.93 | 5.03 | 4.91 | 0 | 0 | 0 | |
| 20/07/2017 |
4.93
|
6,700 | 5.03 | 5.04 | 4.93 | 0 | 0 | 0 | |
| 19/07/2017 |
5.03
|
15,430 | 4.97 | 5.06 | 4.90 | 0 | 0 | 0 | |
| 18/07/2017 |
4.97
|
6,600 | 5.06 | 5.09 | 4.92 | 0 | 0 | 0 | |
| 17/07/2017 |
5.06
|
6,210 | 5.08 | 5.08 | 5.03 | 0 | 0 | 0 | |
| 14/07/2017 |
5.08
|
7,000 | 5.03 | 5.12 | 5.08 | 0 | 0 | 0 | |
| 13/07/2017 |
5.03
|
5,200 | 5.06 | 5.09 | 5.03 | 0 | 0 | 0 | |
| 12/07/2017 |
5.06
|
2,900 | 5.03 | 5.11 | 5.00 | 0 | 0 | 0 | |
| 11/07/2017 |
5.03
|
409 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 10/07/2017 |
5.03
|
500 | 5.03 | 5.04 | 5.03 | 0 | 0 | 0 | |
| 07/07/2017 |
5.03
|
2,300 | 5.03 | 5.06 | 5.03 | 0 | 0 | 0 | |
| 06/07/2017 |
5.03
|
8,200 | 5.09 | 5.09 | 5.03 | 0 | 0 | 0 | |
| 05/07/2017 |
5.09
|
3,500 | 5.08 | 5.09 | 5.03 | 0 | 0 | 0 | |
| 04/07/2017 |
5.08
|
7,940 | 5.12 | 5.12 | 5.03 | 1,200 | 0 | 0.1 | |
| 03/07/2017 |
5.12
|
1,410 | 5.11 | 5.12 | 5.03 | 0 | 0 | 0 | |
| 30/06/2017 |
5.11
|
7,300 | 5.00 | 5.15 | 5.03 | 0 | 0 | 0 | |
| 29/06/2017 |
5.00
|
4,000 | 5.21 | 5.21 | 4.97 | 0 | 0 | 0 | |
| 28/06/2017 |
5.21
|
6,040 | 5.03 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 27/06/2017 |
5.03
|
4,800 | 5.12 | 5.21 | 5.03 | 0 | 0 | 0 | |
| 26/06/2017 |
5.12
|
9,208 | 5.12 | 5.27 | 5.12 | 0 | 0 | 0 | |
| 23/06/2017 |
5.12
|
3,180 | 5.16 | 5.16 | 5.09 | 0 | 0 | 0 | |
| 22/06/2017 |
5.16
|
9,715 | 5.21 | 5.21 | 5.03 | 0 | 0 | 0 | |
| 21/06/2017 |
5.21
|
9,800 | 5.24 | 5.24 | 5.16 | 300 | 0 | 0.0 | |
| 20/06/2017 |
5.24
|
4,840 | 5.25 | 5.25 | 5.22 | 0 | 0 | 0 | |
| 19/06/2017 |
5.25
|
13,400 | 5.29 | 5.29 | 5.24 | 0 | 0 | 0 | |
| 16/06/2017 |
5.29
|
12,200 | 5.32 | 5.32 | 5.21 | 0 | 0 | 0 | |
| 15/06/2017 |
5.32
|
3,000 | 5.32 | 5.33 | 5.27 | 0 | 0 | 0 | |
| 14/06/2017 |
5.32
|
13,800 | 5.36 | 5.36 | 5.32 | 0 | 0 | 0 | |
| 13/06/2017 |
5.36
|
12,100 | 5.40 | 5.40 | 5.36 | 0 | 0 | 0 | |
| 12/06/2017 |
5.40
|
6,600 | 5.38 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 09/06/2017 |
5.38
|
9,100 | 5.44 | 5.44 | 5.38 | 0 | 0 | 0 | |
| 08/06/2017 |
5.44
|
9,200 | 5.50 | 5.53 | 5.44 | 0 | 0 | 0 | |
| 07/06/2017 |
5.50
|
9,000 | 5.50 | 5.53 | 5.44 | 0 | 0 | 0 | |
| 06/06/2017 |
5.50
|
13,100 | 5.39 | 5.50 | 5.32 | 0 | 0 | 0 | |
| 05/06/2017 |
5.39
|
38,100 | 5.38 | 5.50 | 5.32 | 0 | 0 | 0 | |
| 02/06/2017 |
5.38
|
16,135 | 5.32 | 5.38 | 5.28 | 0 | 0 | 0 | |
| 01/06/2017 |
5.32
|
22,500 | 5.36 | 5.36 | 5.16 | 0 | 0 | 0 | |
| 31/05/2017 |
5.36
|
9,500 | 5.32 | 5.36 | 5.27 | 0 | 0 | 0 | |
| 30/05/2017 |
5.32
|
27,040 | 5.28 | 5.38 | 5.24 | 0 | 0 | 0 | |
| 29/05/2017 |
5.28
|
41,484 | 4.96 | 5.38 | 4.97 | 0 | 0 | 0 | |
| 26/05/2017 |
4.96
|
13,200 | 4.98 | 4.98 | 4.91 | 0 | 0 | 0 | |
| 25/05/2017 |
4.98
|
21,276 | 4.97 | 4.99 | 4.87 | 0 | 0 | 0 | |
| 24/05/2017 |
4.97
|
14,980 | 4.98 | 5.03 | 4.73 | 0 | 0 | 0 | |
| 23/05/2017 |
4.98
|
9,802 | 5.02 | 5.17 | 4.97 | 0 | 0 | 0 | |
| 22/05/2017 |
5.02
|
22,003 | 5.05 | 5.05 | 4.91 | 0 | 0 | 0 | |
| 19/05/2017 |
5.05
|
6,100 | 5.15 | 5.15 | 4.97 | 0 | 0 | 0 | |
| 18/05/2017 |
5.15
|
1,567 | 5.15 | 5.18 | 5.15 | 0 | 0 | 0 | |
| 17/05/2017 |
5.15
|
12,125 | 5.18 | 5.24 | 5.09 | 0 | 0 | 0 | |
| 16/05/2017 |
5.18
|
21,815 | 5.26 | 5.26 | 5.18 | 0 | 0 | 0 | |
| 15/05/2017 |
5.26
|
10,113 | 5.27 | 5.29 | 5.22 | 0 | 0 | 0 | |
| 12/05/2017 |
5.27
|
9,000 | 5.32 | 5.32 | 5.27 | 0 | 0 | 0 | |
| 11/05/2017 |
5.32
|
19,753 | 5.32 | 5.37 | 5.24 | 0 | 0 | 0 | |
| 10/05/2017 |
5.32
|
25,700 | 5.29 | 5.44 | 5.24 | 0 | 0 | 0 | |
| 09/05/2017 |
5.29
|
25,410 | 5.38 | 5.38 | 5.21 | 0 | 0 | 0 | |
| 08/05/2017 |
5.38
|
15,917 | 5.38 | 5.44 | 5.27 | 0 | 0 | 0 | |
| 05/05/2017 |
5.38
|
26,010 | 5.42 | 5.42 | 5.31 | 0 | 0 | 0 | |
| 04/05/2017 |
5.42
|
14,600 | 5.50 | 5.50 | 5.34 | 0 | 0 | 0 | |
| 03/05/2017 |
5.50
|
4,700 | 5.50 | 5.50 | 5.41 | 0 | 0 | 0 | |
| 28/04/2017 |
5.50
|
9,700 | 5.61 | 5.62 | 5.50 | 0 | 0 | 0 | |
| 27/04/2017 |
5.61
|
44,200 | 5.56 | 5.92 | 5.57 | 0 | 0 | 0 | |
| 26/04/2017 |
5.56
|
5,930 | 5.62 | 5.72 | 5.44 | 0 | 0 | 0 | |
| 25/04/2017 |
5.62
|
24,800 | 5.59 | 5.67 | 5.44 | 0 | 0 | 0 | |
| 24/04/2017 |
5.59
|
26,300 | 5.99 | 6.03 | 5.56 | 0 | 0 | 0 | |
| 21/04/2017 |
5.99
|
27,100 | 6.03 | 6.21 | 5.86 | 0 | 0 | 0 | |
| 20/04/2017 |
6.03
|
47,978 | 5.58 | 6.27 | 5.57 | 0 | 0 | 0 | |
| 19/04/2017 |
5.58
|
12,930 | 5.38 | 5.58 | 5.32 | 0 | 0 | 0 | |
| 18/04/2017 |
5.38
|
54,140 | 5.44 | 5.44 | 5.21 | 0 | 0 | 0 | |
| 17/04/2017 |
5.44
|
68,400 | 5.50 | 5.74 | 5.39 | 0 | 0 | 0 | |