| 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) |
1.05 | 5.98% | 620,300 | -171,600 | -3.0 |
17
19.60
19
|
|
2 tháng
(2025-12-01) |
0.60 | 3.33% | 772,100 | -195,500 | -3.4 |
17
19.60
19
|
|
3 tháng
(2025-10-30) |
1.10 | 6.29% | 1,004,300 | -76,400 | -1.2 |
17
19.60
19
|
|
6 tháng
(2025-08-01) |
1.60 | 9.41% | 2,309,300 | -80,100 | -1.3 |
16.70
19.60
19
|
|
12 tháng
(2025-02-03) |
3.33 | 21.83% | 4,988,600 | -119,759 | -1.9 |
11.49
19.60
19
|
|
24 tháng
(2024-02-15) |
9.37 | 101.51% | 6,997,100 | -215,214 | -2.9 |
8.63
19.60
19
|
|
36 tháng
(2023-02-13) |
7.47 | 67.04% | 9,225,900 | -259,334 | -3.1 |
8.63
19.60
19
|
|
60 tháng
(2021-02-23) |
6.59 | 54.89% | 27,837,800 | 467,790 | 10.4 |
8.63
19.60
19
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/11/2016 |
6.59
|
8,120 | 6.68 | 6.68 | 6.38 | 850 | 2,000 | -0.0 | |
| 10/11/2016 |
6.68
|
13,680 | 6.33 | 6.68 | 6.33 | 10 | 0 | 0.0 | |
| 09/11/2016 |
6.33
|
40,320 | 6.50 | 6.66 | 6.05 | 50 | 0 | 0.0 | |
| 08/11/2016 |
6.50
|
14,460 | 6.57 | 6.59 | 6.50 | 0 | 110 | -0.0 | |
| 07/11/2016 |
6.57
|
4,760 | 6.68 | 6.81 | 6.50 | 20 | 0 | 0.0 | |
| 04/11/2016 |
6.68
|
8,300 | 6.53 | 6.68 | 6.50 | 5,580 | 0 | 0.1 | |
| 03/11/2016 |
6.53
|
54,040 | 6.50 | 6.68 | 6.46 | 45,140 | 500 | 0.7 | |
| 02/11/2016 |
6.50
|
34,440 | 6.76 | 6.81 | 6.50 | 10 | 0 | 0.0 | |
| 01/11/2016 |
6.76
|
30,850 | 6.94 | 6.94 | 6.72 | 380 | 9,500 | -0.1 | |
| 31/10/2016 |
6.94
|
5,800 | 6.98 | 7.15 | 6.76 | 10 | 0 | 0.0 | |
| 28/10/2016 |
6.98
|
11,100 | 6.89 | 7.09 | 6.76 | 5,070 | 0 | 0.1 | |
| 27/10/2016 |
6.89
|
37,670 | 7.02 | 7.19 | 6.76 | 40 | 0 | 0.0 | |
| 26/10/2016 |
7.02
|
14,680 | 7.06 | 7.11 | 6.89 | 6,800 | 1,150 | 0.1 | |
| 25/10/2016 |
7.06
|
26,630 | 6.87 | 7.06 | 6.81 | 510 | 0 | 0.0 | |
| 24/10/2016 |
6.87
|
73,660 | 7.11 | 7.11 | 6.87 | 0 | 0 | 0 | |
| 21/10/2016 |
7.11
|
55,890 | 7.41 | 7.41 | 7.11 | 30 | 0 | 0.0 | |
| 20/10/2016 |
7.41
|
13,820 | 7.45 | 7.71 | 7.34 | 3,020 | 0 | 0.1 | |
| 19/10/2016 |
7.45
|
91,240 | 7.45 | 7.58 | 7.28 | 0 | 0 | 0 | |
| 18/10/2016 |
7.45
|
132,440 | 7.58 | 7.58 | 7.24 | 20 | 0 | 0.0 | |
| 17/10/2016 |
7.58
|
45,690 | 7.67 | 7.93 | 7.47 | 40 | 0 | 0.0 | |
| 14/10/2016 |
7.67
|
23,920 | 7.62 | 7.75 | 7.58 | 10 | 0 | 0.0 | |
| 13/10/2016 |
7.62
|
34,470 | 7.75 | 7.80 | 7.54 | 60 | 0 | 0.0 | |
| 12/10/2016 |
7.75
|
73,340 | 8.14 | 8.14 | 7.67 | 4,170 | 0 | 0.1 | |
| 11/10/2016 |
8.14
|
44,340 | 8.18 | 8.18 | 7.62 | 140 | 0 | 0.0 | |
| 10/10/2016 |
8.18
|
31,900 | 8.31 | 8.53 | 7.97 | 10 | 0 | 0.0 | |
| 07/10/2016 |
8.31
|
114,560 | 7.97 | 8.40 | 7.97 | 0 | 0 | 0 | |
| 06/10/2016 |
7.97
|
34,430 | 8.03 | 8.10 | 7.90 | 20 | 0 | 0.0 | |
| 05/10/2016 |
8.03
|
46,410 | 8.10 | 8.18 | 8.03 | 0 | 0 | 0 | |
| 04/10/2016 |
8.10
|
100,780 | 8.10 | 8.36 | 8.01 | 0 | 0 | 0 | |
| 03/10/2016 |
8.10
|
123,870 | 7.97 | 8.18 | 7.97 | 1,000 | 10 | 0.0 | |
| 30/09/2016 |
7.97
|
130,690 | 7.62 | 8.10 | 7.58 | 0 | 0 | 0 | |
| 29/09/2016 |
7.62
|
10,700 | 7.62 | 7.71 | 7.54 | 0 | 0 | 0 | |
| 28/09/2016 |
7.62
|
31,180 | 7.54 | 7.67 | 7.32 | 230 | 0 | 0.0 | |
| 27/09/2016 |
7.54
|
16,040 | 7.54 | 7.65 | 7.45 | 350 | 0 | 0.0 | |
| 26/09/2016 |
7.54
|
25,450 | 7.71 | 7.80 | 7.45 | 30 | 0 | 0.0 | |
| 23/09/2016 |
7.71
|
17,090 | 7.67 | 7.88 | 7.71 | 20 | 0 | 0.0 | |
| 22/09/2016 |
7.67
|
54,950 | 7.37 | 7.80 | 7.41 | 570 | 0 | 0.0 | |
| 21/09/2016 |
7.37
|
37,430 | 7.41 | 7.50 | 7.32 | 20 | 0 | 0.0 | |
| 20/09/2016 |
7.41
|
11,400 | 7.41 | 7.45 | 7.41 | 0 | 0 | 0 | |
| 19/09/2016 |
7.41
|
25,180 | 7.32 | 7.71 | 7.24 | 90 | 0 | 0.0 | |
| 16/09/2016 |
7.32
|
15,880 | 7.32 | 7.41 | 7.11 | 2,950 | 0 | 0.1 | |
| 15/09/2016 |
7.32
|
18,290 | 7.37 | 7.50 | 7.28 | 12,120 | 0 | 0.2 | |
| 14/09/2016 |
7.37
|
67,980 | 7.32 | 7.45 | 7.15 | 10,020 | 0 | 0.2 | |
| 13/09/2016 |
7.32
|
44,920 | 7.45 | 7.45 | 7.28 | 18,850 | 0 | 0.3 | |
| 12/09/2016 |
7.45
|
23,050 | 7.50 | 7.67 | 7.32 | 9,840 | 0 | 0.2 | |
| 09/09/2016 |
7.50
|
21,870 | 7.62 | 7.75 | 7.50 | 3,680 | 0 | 0.1 | |
| 08/09/2016 |
7.62
|
34,300 | 7.58 | 7.62 | 7.41 | 3,620 | 0 | 0.1 | |
| 07/09/2016 |
7.58
|
13,060 | 7.58 | 7.58 | 7.41 | 3,620 | 0 | 0.1 | |
| 06/09/2016 |
7.58
|
33,440 | 7.54 | 7.62 | 7.41 | 7,210 | 530 | 0.1 | |
| 05/09/2016 |
7.54
|
37,160 | 7.54 | 7.67 | 7.32 | 30 | 0 | 0.0 | |
| 01/09/2016 |
7.54
|
38,530 | 7.41 | 7.62 | 7.37 | 6,200 | 0 | 0.1 | |
| 31/08/2016 |
7.41
|
27,870 | 7.32 | 7.50 | 7.28 | 3,690 | 0 | 0.1 | |
| 30/08/2016 |
7.32
|
37,980 | 7.28 | 7.58 | 7.28 | 3,630 | 0 | 0.1 | |
| 29/08/2016 |
7.28
|
66,580 | 7.54 | 7.54 | 7.28 | 3,600 | 0 | 0.1 | |
| 26/08/2016 |
7.54
|
23,040 | 7.67 | 7.67 | 7.50 | 6,600 | 0 | 0.1 | |
| 25/08/2016 |
7.67
|
50,720 | 7.67 | 7.67 | 7.54 | 3,600 | 0 | 0.1 | |
| 24/08/2016 |
7.67
|
27,900 | 7.67 | 7.71 | 7.54 | 3,610 | 400 | 0.1 | |
| 23/08/2016 |
7.67
|
78,360 | 7.75 | 7.88 | 7.58 | 7,210 | 0 | 0.1 | |
| 22/08/2016 |
7.75
|
43,980 | 8.06 | 8.06 | 7.75 | 60 | 0 | 0.0 | |
| 19/08/2016 |
8.06
|
63,460 | 7.88 | 8.14 | 7.84 | 21,780 | 0 | 0.4 | |
| 18/08/2016 |
7.88
|
29,720 | 8.10 | 8.10 | 7.88 | 8,600 | 600 | 0.1 | |
| 17/08/2016 |
8.10
|
157,980 | 7.67 | 8.14 | 7.37 | 21,930 | 0 | 0.4 | |
| 16/08/2016 |
7.67
|
39,520 | 7.58 | 7.71 | 7.58 | 5,130 | 0 | 0.1 | |
| 15/08/2016 |
7.58
|
20,640 | 7.54 | 7.62 | 7.45 | 3,600 | 0 | 0.1 | |
| 12/08/2016 |
7.54
|
33,200 | 7.62 | 7.75 | 7.32 | 4,260 | 0 | 0.1 | |
| 11/08/2016 |
7.62
|
26,360 | 7.54 | 7.67 | 7.50 | 3,600 | 0 | 0.1 | |
| 10/08/2016 |
7.54
|
34,780 | 7.50 | 7.58 | 7.37 | 3,610 | 0 | 0.1 | |
| 09/08/2016 |
7.50
|
46,640 | 7.06 | 7.50 | 7.19 | 0 | 0 | 0 | |
| 08/08/2016 |
7.06
|
45,200 | 6.76 | 7.19 | 6.76 | 11,550 | 0 | 0.2 | |
| 05/08/2016 |
6.76
|
52,690 | 7.02 | 7.06 | 6.59 | 7,500 | 0 | 0.1 | |
| 04/08/2016 |
7.02
|
25,040 | 7.24 | 7.32 | 7.02 | 1,600 | 0 | 0.0 | |
| 03/08/2016 |
7.24
|
55,680 | 7.41 | 7.41 | 7.19 | 3,000 | 0 | 0.1 | |
| 02/08/2016 |
7.41
|
97,070 | 7.84 | 7.84 | 7.37 | 3,040 | 0 | 0.1 | |
| 01/08/2016 |
7.84
|
8,430 | 7.93 | 8.01 | 7.84 | 3,000 | 0 | 0.1 | |
| 29/07/2016 |
7.93
|
15,940 | 7.84 | 7.93 | 7.75 | 1,250 | 0 | 0.0 | |
| 28/07/2016 |
7.84
|
104,800 | 7.84 | 7.93 | 7.71 | 1,360 | 0 | 0.0 | |
| 27/07/2016 |
7.84
|
13,530 | 7.80 | 7.93 | 7.75 | 520 | 0 | 0.0 | |
| 26/07/2016 |
7.80
|
45,440 | 7.93 | 7.97 | 7.80 | 20 | 0 | 0.0 | |
| 25/07/2016 |
7.93
|
10,460 | 7.93 | 8.06 | 7.80 | 50 | 0 | 0.0 | |
| 22/07/2016 |
7.93
|
28,860 | 8.06 | 8.10 | 7.75 | 10 | 0 | 0.0 | |
| 21/07/2016 |
8.06
|
16,750 | 8.23 | 8.36 | 7.97 | 10 | 0 | 0.0 | |
| 20/07/2016 |
8.23
|
63,850 | 7.84 | 8.36 | 7.71 | 40 | 1,500 | -0.0 | |
| 19/07/2016 |
7.84
|
56,990 | 7.58 | 7.93 | 7.58 | 30 | 0 | 0.0 | |
| 18/07/2016 |
7.58
|
41,020 | 7.71 | 7.93 | 7.50 | 50 | 1,000 | -0.0 | |
| 15/07/2016 |
7.71
|
56,960 | 8.01 | 8.01 | 7.67 | 8,400 | 1,000 | 0.1 | |
| 14/07/2016 |
8.01
|
26,510 | 8.01 | 8.14 | 7.80 | 10 | 0 | 0.0 | |
| 13/07/2016 |
8.01
|
67,290 | 8.06 | 8.36 | 7.75 | 330 | 6,000 | -0.1 | |
| 12/07/2016 |
8.06
|
72,110 | 8.18 | 8.27 | 7.88 | 4,340 | 1,000 | 0.1 | |
| 11/07/2016 |
8.18
|
168,450 | 8.79 | 8.79 | 8.18 | 0 | 820 | -0.0 | |
| 08/07/2016 |
8.79
|
132,940 | 8.79 | 9.00 | 8.36 | 10 | 15,000 | -0.3 | |
| 07/07/2016 |
8.79
|
82,430 | 8.87 | 9.09 | 8.79 | 400 | 0 | 0.0 | |
| 06/07/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 06/07/2016 |
8.87
|
81,240 | 8.58 | 9.18 | 8.62 | 0 | 0 | 0 | |
| 05/07/2016 |
8.58
|
128,460 | 8.11 | 8.65 | 8.22 | 0 | 9,180 | -0.2 | |
| 04/07/2016 |
8.11
|
115,370 | 7.71 | 8.15 | 7.83 | 70 | 30,280 | -0.6 | |
| 01/07/2016 |
7.71
|
91,530 | 7.44 | 7.83 | 7.36 | 0 | 6,500 | -0.1 | |
| 30/06/2016 |
7.44
|
84,350 | 7.52 | 7.71 | 7.36 | 0 | 0 | 0 | |
| 29/06/2016 |
7.52
|
72,170 | 7.44 | 7.64 | 7.36 | 0 | 0 | 0 | |
| 28/06/2016 |
7.44
|
120,120 | 7.64 | 7.64 | 7.28 | 0 | 0 | 0 | |
| 27/06/2016 |
7.64
|
24,310 | 7.56 | 7.64 | 7.28 | 0 | 1,500 | -0.0 | |
| 24/06/2016 |
7.56
|
132,350 | 7.28 | 7.71 | 6.77 | 1,090 | 2,740 | -0.0 | |