| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
0 | 0% | 28,335,600 | 2,897,000 | 31.7 |
4.83
10.95
10.85
|
|
2 tháng
(2026-07-20) |
0 | 0% | 53,222,800 | 5,691,500 | 61.7 |
4.83
10.95
10.85
|
|
3 tháng
(2026-06-18) |
0 | 0% | 79,086,100 | 8,625,800 | 92.7 |
4.83
10.95
10.85
|
|
6 tháng
(2026-03-20) |
0.53 | 5.09% | 159,382,900 | 16,894,500 | 181.6 |
4.83
10.95
10.85
|
|
12 tháng
(2025-09-22) |
0.53 | 5.09% | 304,623,300 | 32,599,200 | 350.3 |
3.97
10.95
10.85
|
|
24 tháng
(2024-09-26) |
1.22 | 12.59% | 567,877,200 | 61,582,900 | 661.2 |
3.67
10.95
10.85
|
|
36 tháng
(2023-10-02) |
7.07 | 182.12% | 823,957,600 | 90,382,200 | 970.2 |
3.62
10.95
10.85
|
|
60 tháng
(2021-10-12) |
-1.80 | -14.13% | 1,164,823,600 | 112,399,972 | 1,208.7 |
3.50
15.75
10.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/09/2017 |
12.33
|
595,700 | 12.16 | 12.39 | 12.16 | 0 | 0 | 0 | |
| 31/08/2017 |
12.16
|
145,570 | 12.37 | 12.45 | 12.08 | 2,300 | 0 | 0.1 | |
| 30/08/2017 |
12.37
|
108,560 | 12.49 | 12.49 | 12.24 | 0 | 0 | 0 | |
| 29/08/2017 |
12.49
|
149,380 | 12.49 | 12.57 | 12.29 | 0 | 700 | -0.0 | |
| 28/08/2017 |
12.49
|
243,370 | 12.49 | 12.53 | 12.41 | 0 | 0 | 0 | |
| 25/08/2017 |
12.49
|
199,080 | 12.53 | 12.57 | 12.41 | 0 | 600 | -0.0 | |
| 24/08/2017 |
12.53
|
252,100 | 12.53 | 12.57 | 12.41 | 0 | 0 | 0 | |
| 23/08/2017 |
12.53
|
196,980 | 12.53 | 12.77 | 12.41 | 5,000 | 0 | 0.2 | |
| 22/08/2017 |
12.53
|
264,800 | 12.33 | 12.69 | 12.29 | 38,180 | 0 | 1.2 | |
| 21/08/2017 |
12.33
|
598,260 | 11.76 | 12.53 | 11.68 | 0 | 0 | 0 | |
| 18/08/2017 |
11.76
|
203,250 | 11.76 | 11.76 | 11.56 | 0 | 1,000 | -0.0 | |
| 17/08/2017 |
11.76
|
274,300 | 11.82 | 11.82 | 11.72 | 0 | 0 | 0 | |
| 16/08/2017 |
11.82
|
330,480 | 11.80 | 11.82 | 11.56 | 100 | 700 | -0.0 | |
| 15/08/2017 |
11.80
|
301,600 | 11.84 | 11.90 | 11.68 | 0 | 0 | 0 | |
| 14/08/2017 |
11.84
|
312,730 | 11.64 | 11.92 | 11.70 | 200 | 0 | 0.0 | |
| 11/08/2017: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 11/08/2017 |
11.64
|
237,720 | 11.47 | 11.74 | 11.52 | 0 | 1,000 | -0.0 | |
| 10/08/2017 |
11.47
|
225,670 | 11.40 | 11.63 | 11.36 | 0 | 5,830 | -0.2 | |
| 09/08/2017 |
11.40
|
217,460 | 11.59 | 11.63 | 11.24 | 2,000 | 0 | 0.1 | |
| 08/08/2017 |
11.59
|
492,620 | 11.13 | 11.71 | 11.09 | 13,290 | 210 | 0.4 | |
| 07/08/2017 |
11.13
|
336,310 | 11.47 | 11.51 | 11.13 | 4,000 | 60,370 | -1.6 | |
| 04/08/2017 |
11.47
|
210,970 | 11.65 | 11.78 | 11.36 | 2,700 | 20 | 0.1 | |
| 03/08/2017 |
11.65
|
273,590 | 11.63 | 11.74 | 11.59 | 1,200 | 0 | 0.0 | |
| 02/08/2017 |
11.63
|
279,880 | 11.63 | 11.67 | 11.32 | 800 | 0 | 0.0 | |
| 01/08/2017 |
11.63
|
228,960 | 11.63 | 11.72 | 11.59 | 1,600 | 0 | 0.0 | |
| 31/07/2017 |
11.63
|
286,910 | 11.46 | 11.71 | 11.46 | 12,580 | 0 | 0.4 | |
| 28/07/2017 |
11.46
|
393,290 | 11.17 | 11.71 | 11.17 | 26,200 | 0 | 0.8 | |
| 27/07/2017 |
11.17
|
342,130 | 10.97 | 11.22 | 10.90 | 500 | 0 | 0.0 | |
| 26/07/2017 |
10.97
|
313,080 | 10.94 | 11.09 | 10.80 | 8,600 | 0 | 0.2 | |
| 25/07/2017 |
10.94
|
333,870 | 10.90 | 11.17 | 10.63 | 1,100 | 0 | 0.0 | |
| 24/07/2017 |
10.90
|
222,900 | 11.05 | 11.05 | 10.78 | 0 | 0 | 0 | |
| 21/07/2017 |
11.05
|
538,020 | 10.74 | 11.09 | 10.28 | 38,270 | 0 | 1.1 | |
| 20/07/2017 |
10.74
|
354,920 | 10.24 | 10.74 | 10.24 | 0 | 0 | 0 | |
| 19/07/2017 |
10.24
|
269,890 | 10.05 | 10.36 | 10.01 | 0 | 0 | 0 | |
| 18/07/2017 |
10.05
|
250,250 | 10.30 | 10.51 | 10.05 | 10 | 0 | 0.0 | |
| 17/07/2017 |
10.30
|
502,100 | 9.63 | 10.30 | 10.09 | 0 | 0 | 0 | |
| 14/07/2017 |
9.63
|
768,850 | 10.34 | 11.05 | 9.63 | 600 | 0 | 0.0 | |
| 13/07/2017 |
10.34
|
537,250 | 9.66 | 10.34 | 9.55 | 16,590 | 0 | 0.4 | |
| 12/07/2017 |
9.66
|
338,380 | 9.36 | 9.66 | 9.36 | 700 | 0 | 0.0 | |
| 11/07/2017 |
9.36
|
251,850 | 8.86 | 9.36 | 8.66 | 5,800 | 8,110 | -0.1 | |
| 10/07/2017 |
8.86
|
253,850 | 8.55 | 9.11 | 8.09 | 0 | 71,000 | -1.6 | |
| 07/07/2017 |
8.55
|
413,280 | 9.05 | 9.05 | 8.43 | 10 | 6,000 | -0.1 | |
| 06/07/2017 |
9.05
|
298,690 | 9.49 | 9.49 | 9.05 | 10 | 0 | 0.0 | |
| 05/07/2017 |
9.49
|
451,610 | 9.30 | 9.93 | 9.05 | 39,160 | 0 | 1.0 | |
| 04/07/2017 |
9.30
|
1,607,600 | 8.70 | 9.30 | 9.24 | 46,240 | 0 | 1.1 | |
| 03/07/2017 |
8.70
|
34,000 | 8.14 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 30/06/2017 |
8.14
|
120,000 | 7.62 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 29/06/2017 |
7.62
|
1,000 | 7.14 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 28/06/2017 |
7.14
|
1,000 | 6.68 | 7.14 | 7.14 | 0 | 0 | 0 | |
| 27/06/2017 |
6.68
|
5,900 | 6.26 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 26/06/2017 |
6.26
|
2,900 | 5.85 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 23/06/2017 |
5.85
|
1,000 | 5.49 | 5.85 | 5.85 | 0 | 0 | 0 | |
| 22/06/2017 |
5.49
|
1,900 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 30/11/-0001 |
1.73
|
44,800 | 1.73 | 1.73 | 1.72 | 0 | 0 | 0 | |