| 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) |
-0.05 | -1.27% | 54,900 | -400 | 0 |
3.80
3.94
3.86
|
|
2 tháng
(2026-07-16) |
-0.06 | -1.52% | 211,700 | -400 | 0 |
3.80
3.97
3.86
|
|
3 tháng
(2026-06-16) |
-0.17 | -4.20% | 393,700 | -400 | 0 |
3.80
4.05
3.86
|
|
6 tháng
(2026-03-18) |
-0.21 | -5.13% | 840,900 | -400 | 0 |
3.72
4.10
3.86
|
|
12 tháng
(2025-09-19) |
-0.24 | -5.91% | 2,009,000 | -1,100 | -0.0 |
3.72
4.28
3.86
|
|
24 tháng
(2024-09-24) |
-0.21 | -5.03% | 6,316,500 | -10,900 | -0.0 |
3.68
4.28
3.86
|
|
36 tháng
(2023-10-02) |
-0.64 | -14.23% | 9,806,900 | -36,300 | -0.2 |
3.68
4.65
3.86
|
|
60 tháng
(2021-10-11) |
-3.35 | -46.37% | 58,000,900 | 146,313 | 1.7 |
3.29
8.46
3.86
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/01/2017 |
4.04
|
160,260 | 3.98 | 4.04 | 3.97 | 0 | 0 | 0 | |
| 24/01/2017 |
3.98
|
124,300 | 3.98 | 3.99 | 3.98 | 0 | 0 | 0 | |
| 23/01/2017 |
3.98
|
133,300 | 3.98 | 3.99 | 3.97 | 0 | 0 | 0 | |
| 20/01/2017 |
3.98
|
122,220 | 3.99 | 4.00 | 3.97 | 0 | 0 | 0 | |
| 19/01/2017 |
3.99
|
153,590 | 4.00 | 4.00 | 3.98 | 0 | 0 | 0 | |
| 18/01/2017 |
4.00
|
102,540 | 4.00 | 4.02 | 3.99 | 0 | 0 | 0 | |
| 17/01/2017 |
4.00
|
133,140 | 4.01 | 4.02 | 3.99 | 0 | 0 | 0 | |
| 16/01/2017 |
4.01
|
127,690 | 4.02 | 4.03 | 4.00 | 0 | 0 | 0 | |
| 13/01/2017 |
4.02
|
173,200 | 4.03 | 4.04 | 4.02 | 0 | 0 | 0 | |
| 12/01/2017 |
4.03
|
165,410 | 4.02 | 4.03 | 4.01 | 0 | 0 | 0 | |
| 11/01/2017 |
4.02
|
166,730 | 4.07 | 4.07 | 4.01 | 0 | 0 | 0 | |
| 10/01/2017 |
4.07
|
164,760 | 4.09 | 4.09 | 4.05 | 0 | 0 | 0 | |
| 09/01/2017 |
4.09
|
179,100 | 4.12 | 4.13 | 4.09 | 0 | 0 | 0 | |
| 06/01/2017 |
4.12
|
231,940 | 4.13 | 4.18 | 4.12 | 0 | 0 | 0 | |
| 05/01/2017 |
4.13
|
503,200 | 4.00 | 4.14 | 3.98 | 200,460 | 11,000 | 1.7 | |
| 04/01/2017 |
4.00
|
155,380 | 4.02 | 4.02 | 3.99 | 0 | 0 | 0 | |
| 03/01/2017 |
4.02
|
196,670 | 4.00 | 4.02 | 4.00 | 0 | 0 | 0 | |
| 30/12/2016 |
4.00
|
161,140 | 4.03 | 4.03 | 4.00 | 0 | 0 | 0 | |
| 29/12/2016 |
4.03
|
222,640 | 4.03 | 4.04 | 4.02 | 0 | 0 | 0 | |
| 28/12/2016 |
4.03
|
220,010 | 4.03 | 4.05 | 4.00 | 0 | 0 | 0 | |
| 27/12/2016 |
4.03
|
181,880 | 4.04 | 4.07 | 4.03 | 0 | 0 | 0 | |
| 26/12/2016 |
4.04
|
176,410 | 4.05 | 4.06 | 4.01 | 0 | 0 | 0 | |
| 23/12/2016 |
4.05
|
160,910 | 4.04 | 4.09 | 4.02 | 0 | 0 | 0 | |
| 22/12/2016 |
4.04
|
193,130 | 4.05 | 4.05 | 4.02 | 0 | 0 | 0 | |
| 21/12/2016 |
4.05
|
118,320 | 4.09 | 4.09 | 4.05 | 0 | 0 | 0 | |
| 20/12/2016 |
4.09
|
120,820 | 4.09 | 4.09 | 4.07 | 0 | 1,700 | -0.0 | |
| 19/12/2016 |
4.09
|
162,660 | 4.09 | 4.11 | 4.08 | 0 | 10,000 | -0.1 | |
| 16/12/2016 |
4.09
|
202,250 | 4.12 | 4.12 | 4.09 | 0 | 0 | 0 | |
| 15/12/2016 |
4.12
|
188,000 | 4.12 | 4.13 | 4.09 | 0 | 0 | 0 | |
| 14/12/2016 |
4.12
|
267,280 | 4.09 | 4.14 | 4.08 | 0 | 0 | 0 | |
| 13/12/2016 |
4.09
|
137,760 | 4.14 | 4.16 | 4.08 | 0 | 0 | 0 | |
| 12/12/2016 |
4.14
|
256,220 | 4.15 | 4.16 | 4.09 | 0 | 0 | 0 | |
| 09/12/2016 |
4.15
|
257,520 | 4.12 | 4.18 | 4.12 | 0 | 0 | 0 | |
| 08/12/2016 |
4.12
|
222,590 | 4.07 | 4.14 | 4.07 | 0 | 0 | 0 | |
| 07/12/2016 |
4.07
|
195,470 | 4.05 | 4.09 | 4.00 | 0 | 100 | -0.0 | |
| 06/12/2016 |
4.05
|
490,690 | 4.11 | 4.12 | 3.96 | 0 | 500 | -0.0 | |
| 05/12/2016 |
4.11
|
156,550 | 4.12 | 4.14 | 4.09 | 0 | 0 | 0 | |
| 02/12/2016 |
4.12
|
124,120 | 4.16 | 4.17 | 4.09 | 0 | 0 | 0 | |
| 01/12/2016 |
4.16
|
238,560 | 4.21 | 4.23 | 4.14 | 100 | 0 | 0.0 | |
| 30/11/2016 |
4.21
|
429,960 | 4.05 | 4.23 | 4.05 | 600 | 0 | 0 | |
| 29/11/2016 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
| 28/11/2016 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
| 25/11/2016 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
| 24/11/2016 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
| 23/11/2016 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
| 22/11/2016 |
4.05
|
322,500 | 4.05 | 4.09 | 3.96 | 0 | 0 | 0 | |
| 21/11/2016 |
4.05
|
218,520 | 4.09 | 4.14 | 4.00 | 0 | 0 | 0 | |
| 18/11/2016 |
4.09
|
165,300 | 4.14 | 4.14 | 4.05 | 0 | 0 | 0 | |
| 17/11/2016 |
4.14
|
321,400 | 4.18 | 4.18 | 4.05 | 0 | 0 | 0 | |
| 16/11/2016 |
4.18
|
359,400 | 4.14 | 4.18 | 4.05 | 0 | 0 | 0 | |
| 15/11/2016 |
4.14
|
219,800 | 4.09 | 4.14 | 4.05 | 0 | 0 | 0 | |
| 14/11/2016 |
4.09
|
286,400 | 4.00 | 4.14 | 4.00 | 0 | 0 | 0 | |
| 11/11/2016 |
4.00
|
219,200 | 4.09 | 4.14 | 4.00 | 600 | 0 | 0.0 | |
| 10/11/2016 |
4.09
|
337,400 | 4.00 | 4.09 | 4.00 | 0 | 0 | 0 | |
| 09/11/2016 |
4.00
|
319,000 | 4.14 | 4.18 | 3.96 | 0 | 0 | 0 | |
| 08/11/2016 |
4.14
|
205,400 | 4.09 | 4.18 | 4.09 | 0 | 0 | 0 | |
| 07/11/2016 |
4.09
|
232,900 | 4.05 | 4.09 | 4.00 | 0 | 0 | 0 | |
| 04/11/2016 |
4.05
|
260,700 | 4.00 | 4.09 | 3.96 | 100 | 0 | 0.0 | |
| 03/11/2016 |
4.00
|
205,900 | 4.09 | 4.09 | 3.96 | 0 | 0 | 0 | |
| 02/11/2016 |
4.09
|
285,500 | 4.14 | 4.18 | 4.09 | 0 | 0 | 0 | |
| 01/11/2016 |
4.14
|
325,300 | 4.23 | 4.23 | 4.14 | 0 | 0 | 0 | |
| 31/10/2016 |
4.23
|
271,100 | 4.28 | 4.28 | 4.14 | 0 | 0 | 0 | |
| 28/10/2016 |
4.28
|
500,400 | 4.23 | 4.28 | 4.14 | 0 | 0 | 0 | |
| 27/10/2016 |
4.23
|
237,700 | 4.23 | 4.28 | 4.18 | 0 | 0 | 0 | |
| 26/10/2016 |
4.23
|
242,000 | 4.28 | 4.32 | 4.18 | 0 | 0 | 0 | |
| 25/10/2016 |
4.28
|
575,400 | 4.18 | 4.32 | 4.18 | 0 | 0 | 0 | |
| 24/10/2016 |
4.18
|
330,800 | 4.18 | 4.23 | 4.18 | 0 | 0 | 0 | |
| 21/10/2016 |
4.18
|
391,900 | 4.14 | 4.28 | 4.14 | 0 | 0 | 0 | |
| 20/10/2016 |
4.14
|
381,600 | 4.05 | 4.23 | 4.05 | 0 | 0 | 0 | |
| 19/10/2016 |
4.05
|
343,300 | 4.05 | 4.14 | 4.05 | 0 | 0 | 0 | |
| 18/10/2016 |
4.05
|
293,200 | 4.09 | 4.14 | 4.00 | 0 | 0 | 0 | |
| 17/10/2016 |
4.09
|
257,400 | 4.18 | 4.28 | 4.09 | 0 | 0 | 0 | |
| 14/10/2016 |
4.18
|
650,600 | 4.00 | 4.23 | 3.96 | 0 | 0 | 0 | |
| 13/10/2016 |
4.00
|
500,700 | 3.87 | 4.00 | 3.77 | 0 | 0 | 0 | |
| 12/10/2016 |
3.87
|
265,900 | 3.91 | 3.96 | 3.77 | 0 | 0 | 0 | |
| 11/10/2016 |
3.91
|
256,200 | 3.96 | 4.05 | 3.82 | 0 | 0 | 0 | |
| 10/10/2016 |
3.96
|
392,000 | 3.87 | 4.05 | 3.87 | 0 | 0 | 0 | |
| 07/10/2016 |
3.87
|
410,100 | 3.73 | 3.91 | 3.73 | 0 | 0 | 0 | |
| 06/10/2016 |
3.73
|
177,500 | 3.73 | 3.77 | 3.68 | 0 | 0 | 0 | |
| 05/10/2016 |
3.73
|
278,000 | 3.64 | 3.73 | 3.64 | 0 | 0 | 0 | |
| 04/10/2016 |
3.64
|
235,100 | 3.64 | 3.68 | 3.59 | 0 | 0 | 0 | |
| 03/10/2016 |
3.64
|
169,150 | 3.64 | 3.68 | 3.59 | 0 | 0 | 0 | |
| 30/09/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12) | |||||||||
| 30/09/2016 |
3.64
|
141,800 | 3.66 | 3.66 | 3.50 | 0 | 0 | 0 | |
| 29/09/2016 |
3.65
|
328,600 | 3.65 | 3.65 | 3.57 | 0 | 0 | 0 | |
| 28/09/2016 |
3.65
|
95,700 | 3.65 | 3.65 | 3.61 | 0 | 0 | 0 | |
| 27/09/2016 |
3.65
|
120,100 | 3.65 | 3.65 | 3.57 | 0 | 0 | 0 | |
| 26/09/2016 |
3.65
|
136,400 | 3.70 | 3.74 | 3.61 | 0 | 0 | 0 | |
| 23/09/2016 |
3.70
|
211,000 | 3.65 | 3.70 | 3.65 | 0 | 0 | 0 | |
| 22/09/2016 |
3.65
|
253,400 | 3.57 | 3.65 | 3.53 | 0 | 0 | 0 | |
| 21/09/2016 |
3.57
|
184,600 | 3.53 | 3.61 | 3.49 | 0 | 0 | 0 | |
| 20/09/2016 |
3.53
|
151,900 | 3.53 | 3.53 | 3.45 | 0 | 0 | 0 | |
| 19/09/2016 |
3.53
|
111,700 | 3.57 | 3.57 | 3.49 | 0 | 0 | 0 | |
| 16/09/2016 |
3.57
|
75,000 | 3.53 | 3.61 | 3.53 | 0 | 0 | 0 | |
| 15/09/2016 |
3.53
|
165,000 | 3.61 | 3.70 | 3.53 | 0 | 0 | 0 | |
| 14/09/2016 |
3.61
|
125,600 | 3.70 | 3.70 | 3.57 | 0 | 0 | 0 | |
| 13/09/2016 |
3.70
|
119,400 | 3.70 | 3.70 | 3.61 | 0 | 0 | 0 | |
| 12/09/2016 |
3.70
|
245,900 | 3.74 | 3.74 | 3.65 | 100 | 0 | 0.0 | |
| 09/09/2016 |
3.74
|
207,200 | 3.74 | 3.74 | 3.70 | 0 | 0 | 0 | |
| 08/09/2016 |
3.74
|
216,300 | 3.74 | 3.78 | 3.70 | 0 | 0 | 0 | |
| 07/09/2016 |
3.74
|
280,000 | 3.78 | 3.78 | 3.70 | 5,600 | 0 | 0.1 | |