| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
-1 | -2.74% | 17,500 | 1,000 | 0 |
34.80
36.50
35.10
|
|
2 tháng
(2026-04-20) |
-1.70 | -4.57% | 33,100 | 1,000 | 0 |
34.80
37.20
35.10
|
|
3 tháng
(2026-03-23) |
-2 | -5.33% | 64,600 | -300 | 0 |
34.80
38.50
35.10
|
|
6 tháng
(2025-12-22) |
-1.02 | -2.79% | 191,700 | 1,000 | 0.0 |
34.80
41.40
35.10
|
|
12 tháng
(2025-06-24) |
4.55 | 14.72% | 928,700 | -3,200 | -0.1 |
30.75
41.40
35.10
|
|
24 tháng
(2024-07-01) |
7.51 | 26.83% | 2,913,709 | 2,800 | 0.0 |
27.99
41.40
35.10
|
|
36 tháng
(2023-07-05) |
16.60 | 87.80% | 6,785,093 | 3,720 | 0.1 |
18.67
41.40
35.10
|
|
60 tháng
(2021-07-15) |
29.74 | 515.85% | 11,088,317 | 3,020 | 0.0 |
5.76
41.40
35.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 02/11/2016 |
6.78
|
200 | 6.01 | 6.89 | 6.78 | 100 | 0 | 0.0 | |
| 01/11/2016 |
6.01
|
100 | 6.96 | 6.96 | 6.01 | 0 | 0 | 0 | |
| 31/10/2016 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 28/10/2016 |
6.96
|
0 | 7.39 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 27/10/2016 |
7.39
|
500 | 7.17 | 7.66 | 6.15 | 0 | 0 | 0 | |
| 26/10/2016 |
7.17
|
200 | 8.00 | 8.00 | 7.17 | 0 | 0 | 0 | |
| 25/10/2016 |
8.00
|
1,000 | 7.39 | 8.00 | 6.33 | 0 | 0 | 0 | |
| 24/10/2016 |
7.39
|
5 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
| 21/10/2016 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
| 20/10/2016 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
| 19/10/2016 |
7.39
|
200 | 7.19 | 7.39 | 7.39 | 0 | 0 | 0 | |
| 18/10/2016 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 17/10/2016 |
7.19
|
0 | 7.12 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 14/10/2016 |
7.12
|
900 | 7.12 | 7.21 | 7.12 | 0 | 0 | 0 | |
| 13/10/2016 |
7.12
|
700 | 7.46 | 7.46 | 7.12 | 0 | 0 | 0 | |
| 12/10/2016 |
7.46
|
1,000 | 7.23 | 7.46 | 7.23 | 0 | 0 | 0 | |
| 11/10/2016 |
7.23
|
1,300 | 7.01 | 7.23 | 7.03 | 0 | 0 | 0 | |
| 10/10/2016 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
| 07/10/2016 |
7.01
|
2,010 | 8.23 | 8.23 | 7.01 | 0 | 0 | 0 | |
| 06/10/2016 |
8.23
|
100 | 8.25 | 8.25 | 8.23 | 0 | 0 | 0 | |
| 05/10/2016 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 04/10/2016 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 03/10/2016 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 30/09/2016 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 29/09/2016 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 28/09/2016 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 27/09/2016 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 26/09/2016 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 23/09/2016 |
8.25
|
100 | 7.98 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 22/09/2016 |
7.98
|
1,100 | 8.52 | 8.52 | 7.28 | 0 | 0 | 0 | |
| 21/09/2016 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 20/09/2016 |
8.52
|
400 | 8.52 | 8.52 | 8.50 | 0 | 0 | 0 | |
| 19/09/2016 |
8.52
|
100 | 7.53 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 16/09/2016 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
| 15/09/2016 |
7.53
|
0 | 8.30 | 7.53 | 7.53 | 0 | 0 | 0 | |
| 14/09/2016 |
8.30
|
300 | 7.46 | 8.30 | 7.14 | 100 | 0 | 0.0 | |
| 13/09/2016 |
7.46
|
100 | 8.30 | 8.30 | 7.46 | 0 | 0 | 0 | |
| 12/09/2016 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 09/09/2016 |
8.30
|
100 | 7.23 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 08/09/2016: Quyền mua cổ phiếu: 100/95 Giá: 10 (Volume + 95%, Ratio=0.95) | |||||||||
| 08/09/2016 |
7.23
|
200 | 7.30 | 8.32 | 7.23 | 0 | 0 | 0 | |
| 07/09/2016 |
7.30
|
99,400 | 7.52 | 8.18 | 7.30 | 0 | 0 | 0 | |
| 06/09/2016 |
7.52
|
20,300 | 7.62 | 7.71 | 7.52 | 0 | 0 | 0 | |
| 05/09/2016 |
7.62
|
36,310 | 7.37 | 8.19 | 7.52 | 100 | 100 | 0.0 | |
| 01/09/2016 |
7.37
|
400 | 7.33 | 8.05 | 7.37 | 0 | 0 | 0 | |
| 31/08/2016 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
| 30/08/2016 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
| 29/08/2016 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
| 26/08/2016 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
| 25/08/2016 |
7.33
|
3,200 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
| 24/08/2016 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
| 23/08/2016 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
| 22/08/2016 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
| 19/08/2016 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
| 18/08/2016 |
7.33
|
0 | 7.51 | 7.33 | 7.33 | 0 | 0 | 0 | |
| 17/08/2016 |
7.51
|
400 | 7.26 | 7.51 | 7.26 | 0 | 0 | 0 | |
| 16/08/2016 |
7.26
|
6,400 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 15/08/2016 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 12/08/2016 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 11/08/2016 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 10/08/2016 |
7.26
|
1,000 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 09/08/2016 |
7.26
|
13,500 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 08/08/2016 |
7.26
|
500 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 05/08/2016 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 04/08/2016 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 03/08/2016 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 02/08/2016 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 01/08/2016 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 29/07/2016 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 28/07/2016 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 27/07/2016 |
7.26
|
700 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 26/07/2016 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 25/07/2016 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 22/07/2016 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 21/07/2016 |
7.26
|
1,600 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 20/07/2016 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 19/07/2016 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 18/07/2016 |
7.26
|
0 | 7.10 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 15/07/2016 |
7.10
|
200 | 7.10 | 7.41 | 7.10 | 100 | 0 | 0.0 | |
| 14/07/2016 |
7.10
|
700 | 8.25 | 8.25 | 6.96 | 100 | 0 | 0.0 | |
| 13/07/2016 |
8.25
|
200 | 7.24 | 8.25 | 7.24 | 100 | 0 | 0.0 | |
| 12/07/2016 |
7.24
|
3,000 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 11/07/2016 |
7.24
|
2,000 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 08/07/2016 |
7.24
|
500 | 7.10 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 07/07/2016 |
7.10
|
38,100 | 7.10 | 7.37 | 6.96 | 0 | 0 | 0 | |
| 06/07/2016 |
7.10
|
1,000 | 6.99 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 05/07/2016 |
6.99
|
6,200 | 7.06 | 7.29 | 6.99 | 0 | 0 | 0 | |
| 04/07/2016 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 01/07/2016 |
7.06
|
0 | 6.96 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 30/06/2016 |
6.96
|
1,700 | 7.89 | 7.89 | 6.96 | 0 | 0 | 0 | |
| 29/06/2016 |
7.89
|
100 | 6.99 | 7.89 | 7.89 | 100 | 0 | 0.0 | |
| 28/06/2016 |
6.99
|
2,400 | 7.10 | 7.10 | 6.98 | 0 | 0 | 0 | |
| 27/06/2016 |
7.10
|
2,400 | 7.25 | 7.25 | 7.10 | 100 | 100 | 0 | |
| 24/06/2016 |
7.25
|
8,300 | 7.93 | 7.93 | 7.25 | 0 | 0 | 0 | |
| 23/06/2016 |
7.93
|
500 | 8.18 | 8.18 | 7.78 | 0 | 0 | 0 | |
| 22/06/2016 |
8.18
|
100 | 8.30 | 8.30 | 8.18 | 100 | 0 | 0.0 | |
| 21/06/2016 |
8.30
|
1,100 | 7.26 | 8.30 | 7.29 | 100 | 0 | 0.0 | |
| 20/06/2016 |
7.26
|
700 | 7.51 | 7.51 | 7.26 | 0 | 0 | 0 | |
| 17/06/2016 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
| 16/06/2016 |
7.51
|
700 | 8.74 | 8.74 | 7.51 | 0 | 0 | 0 | |
| 15/06/2016 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |