| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-1.10 | -8.21% | 4,600 | 0 | 0 |
12.30
13.50
13
|
|
2 tháng
(2025-12-01) |
0.50 | 4.24% | 19,200 | 0 | 0 |
11.80
14.80
13
|
|
3 tháng
(2025-10-30) |
-0.70 | -5.38% | 22,500 | 0 | 0 |
11
14.80
13
|
|
6 tháng
(2025-08-01) |
1.30 | 11.82% | 145,400 | 0 | 0 |
10.80
16
13
|
|
12 tháng
(2025-02-03) |
2.47 | 25.10% | 326,222 | 0 | 0 |
9.45
16
13
|
|
24 tháng
(2024-02-15) |
1.39 | 12.76% | 552,118 | -2,600 | -0.0 |
9.17
16
13
|
|
36 tháng
(2023-02-13) |
0.46 | 3.88% | 1,647,433 | -26,565 | -0.3 |
9.17
17.18
13
|
|
60 tháng
(2021-02-23) |
-0.55 | -4.25% | 2,235,185 | -28,731 | -0.3 |
9.17
17.18
13
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/11/2016 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 14/11/2016 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 11/11/2016 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 10/11/2016 |
8.94
|
9 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 09/11/2016 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 08/11/2016 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 07/11/2016 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 04/11/2016 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 03/11/2016 |
8.94
|
500 | 8.70 | 8.94 | 8.80 | 0 | 0 | 0 | |
| 02/11/2016 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 01/11/2016 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 31/10/2016 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 28/10/2016 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 27/10/2016 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 26/10/2016 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 25/10/2016 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 24/10/2016 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 21/10/2016 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 20/10/2016 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 19/10/2016 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 18/10/2016 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 17/10/2016 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 14/10/2016 |
8.70
|
500 | 8.65 | 8.70 | 8.61 | 0 | 0 | 0 | |
| 13/10/2016 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 12/10/2016 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 11/10/2016 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 10/10/2016 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 07/10/2016 |
8.65
|
5 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 06/10/2016 |
8.65
|
60 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 05/10/2016 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 04/10/2016 |
8.65
|
40 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 03/10/2016 |
8.65
|
10 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 30/09/2016 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 29/09/2016 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 5 | -0.0 | |
| 28/09/2016 |
8.65
|
79 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 27/09/2016 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 26/09/2016 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 23/09/2016 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 22/09/2016 |
8.65
|
70 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 21/09/2016 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 20/09/2016 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 19/09/2016 |
8.65
|
70 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 16/09/2016 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 15/09/2016 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 14/09/2016 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 13/09/2016 |
8.65
|
700 | 8.51 | 8.65 | 8.61 | 0 | 0 | 0 | |
| 12/09/2016 |
8.51
|
300 | 8.27 | 8.51 | 8.51 | 0 | 0 | 0 | |
| 09/09/2016 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 08/09/2016 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 07/09/2016 |
8.27
|
300 | 8.51 | 8.51 | 7.74 | 0 | 100 | -0.0 | |
| 06/09/2016 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
| 05/09/2016 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
| 01/09/2016 |
8.51
|
400 | 8.56 | 8.56 | 8.51 | 0 | 0 | 0 | |
| 31/08/2016 |
8.56
|
500 | 9.04 | 9.04 | 8.56 | 0 | 0 | 0 | |
| 30/08/2016 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 29/08/2016 |
9.04
|
200 | 8.80 | 9.04 | 8.80 | 0 | 100 | -0.0 | |
| 26/08/2016 |
8.80
|
500 | 8.99 | 8.99 | 8.13 | 0 | 100 | -0.0 | |
| 25/08/2016 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 24/08/2016 |
8.99
|
200 | 9.08 | 9.08 | 8.99 | 0 | 0 | 0 | |
| 23/08/2016 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 22/08/2016 |
9.08
|
500 | 9.04 | 9.08 | 9.04 | 0 | 0 | 0 | |
| 19/08/2016 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 18/08/2016 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 17/08/2016 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 16/08/2016 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 15/08/2016 |
9.04
|
600 | 8.56 | 9.08 | 7.79 | 0 | 300 | -0.0 | |
| 12/08/2016 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 11/08/2016 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 10/08/2016 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 09/08/2016 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 08/08/2016 |
8.56
|
800 | 8.80 | 9.08 | 7.98 | 0 | 100 | -0.0 | |
| 05/08/2016 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 04/08/2016 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 03/08/2016 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 02/08/2016 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 01/08/2016 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 29/07/2016 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 28/07/2016 |
8.80
|
500 | 8.56 | 8.80 | 8.56 | 0 | 0 | 0 | |
| 27/07/2016 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 26/07/2016 |
8.56
|
301 | 8.27 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 25/07/2016 |
8.27
|
200 | 7.65 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 22/07/2016 |
7.65
|
466 | 7.17 | 7.79 | 7.65 | 0 | 0 | 0 | |
| 21/07/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25) | |||||||||
| 21/07/2016 |
7.17
|
700 | 6.55 | 7.17 | 6.93 | 0 | 0 | 0 | |
| 20/07/2016 |
6.55
|
212 | 6.76 | 6.76 | 6.55 | 0 | 200 | -0.0 | |
| 19/07/2016 |
6.76
|
1,414 | 6.80 | 6.80 | 6.13 | 0 | 300 | -0.0 | |
| 18/07/2016 |
6.80
|
200 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 15/07/2016 |
6.80
|
536 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 14/07/2016 |
6.80
|
200 | 6.76 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 13/07/2016 |
6.76
|
33 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
| 12/07/2016 |
6.76
|
368 | 6.76 | 6.76 | 6.73 | 0 | 0 | 0 | |
| 11/07/2016 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
| 08/07/2016 |
6.76
|
500 | 6.30 | 6.76 | 6.37 | 0 | 0 | 0 | |
| 07/07/2016 |
6.30
|
400 | 5.74 | 6.30 | 6.02 | 0 | 0 | 0 | |
| 06/07/2016 |
5.74
|
100 | 6.37 | 6.37 | 5.74 | 0 | 0 | 0 | |
| 05/07/2016 |
6.37
|
100 | 6.83 | 6.83 | 6.37 | 0 | 0 | 0 | |
| 04/07/2016 |
6.83
|
700 | 6.83 | 6.83 | 6.37 | 0 | 0 | 0 | |
| 01/07/2016 |
6.83
|
300 | 6.69 | 6.83 | 6.83 | 0 | 0 | 0 | |
| 30/06/2016 |
6.69
|
679 | 6.80 | 6.83 | 6.69 | 0 | 79 | -0.0 | |
| 29/06/2016 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 28/06/2016 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |