| 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) |
0.05 | 0.32% | 297,200 | -80,200 | -1.2 |
15.25
16
16
|
|
2 tháng
(2025-12-01) |
-1.10 | -6.63% | 504,400 | -140,400 | -2.2 |
15.25
16.85
16
|
|
3 tháng
(2025-10-30) |
-2.15 | -12.18% | 860,500 | -152,100 | -2.4 |
15.25
17.65
16
|
|
6 tháng
(2025-08-01) |
-1.74 | -10.10% | 3,658,400 | -242,400 | -4.6 |
15.25
18.21
16
|
|
12 tháng
(2025-02-03) |
-0.53 | -3.33% | 11,104,300 | 924,756 | 18.8 |
13
18.79
16
|
|
24 tháng
(2024-02-15) |
-3.88 | -20.02% | 36,710,100 | -500,542 | -18.0 |
13
24.21
16
|
|
36 tháng
(2023-02-13) |
-0.90 | -5.50% | 49,948,300 | 724,824 | 17.7 |
13
24.21
16
|
|
60 tháng
(2021-02-23) |
2.58 | 20% | 70,367,000 | 4,937,599 | 189.8 |
12.77
34.38
16
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/01/2016 |
8.08
|
8,590 | 8.00 | 8.08 | 7.97 | 0 | 3,000 | -0.1 | |
| 22/01/2016 |
8.00
|
27,570 | 8.08 | 8.11 | 7.84 | 0 | 3,000 | -0.1 | |
| 21/01/2016 |
8.08
|
14,080 | 8.32 | 8.32 | 7.94 | 500 | 0 | 0.0 | |
| 20/01/2016 |
8.32
|
36,240 | 8.35 | 8.51 | 8.29 | 36,220 | 36,220 | 0 | |
| 19/01/2016 |
8.35
|
850 | 8.00 | 8.43 | 8.00 | 0 | 0 | 0 | |
| 18/01/2016 |
8.00
|
44,000 | 8.40 | 8.40 | 8.00 | 34,000 | 10,000 | 0.8 | |
| 15/01/2016 |
8.40
|
10,650 | 8.43 | 8.46 | 8.11 | 10,380 | 270 | 0.3 | |
| 14/01/2016 |
8.43
|
3,020 | 8.35 | 8.48 | 8.13 | 0 | 0 | 0 | |
| 13/01/2016 |
8.35
|
6,770 | 8.35 | 8.48 | 8.11 | 0 | 4,050 | -0.1 | |
| 12/01/2016 |
8.35
|
26,380 | 8.46 | 8.46 | 8.19 | 0 | 16,850 | -0.5 | |
| 11/01/2016 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 37,200 | 37,200 | 0 | |
| 08/01/2016 |
8.46
|
29,090 | 8.46 | 8.48 | 8.11 | 15,000 | 10,760 | 0.1 | |
| 07/01/2016 |
8.46
|
31,620 | 8.48 | 8.51 | 8.32 | 25,000 | 4,570 | 0.6 | |
| 06/01/2016 |
8.48
|
53,510 | 8.48 | 8.59 | 8.48 | 15,000 | 12,800 | 0.1 | |
| 05/01/2016 |
8.48
|
36,540 | 8.54 | 8.54 | 8.43 | 117,480 | 100,000 | 0.5 | |
| 04/01/2016 |
8.54
|
31,030 | 8.62 | 8.65 | 8.38 | 15,000 | 650 | 0.5 | |
| 31/12/2015 |
8.62
|
15,000 | 8.59 | 8.62 | 8.57 | 15,000 | 0 | 0.5 | |
| 30/12/2015 |
8.59
|
18,000 | 8.59 | 8.59 | 8.35 | 10,000 | 0 | 0.3 | |
| 29/12/2015 |
8.59
|
100 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 28/12/2015 |
8.59
|
10 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 25/12/2015 |
8.59
|
55,990 | 8.65 | 8.65 | 8.21 | 0 | 0 | 0 | |
| 24/12/2015 |
8.65
|
22,700 | 8.65 | 8.65 | 8.32 | 10,000 | 7,480 | 0.1 | |
| 23/12/2015 |
8.65
|
20,000 | 8.65 | 8.65 | 8.40 | 15,000 | 5,000 | 0.3 | |
| 22/12/2015 |
8.65
|
5,140 | 8.59 | 8.65 | 8.13 | 0 | 5,000 | -0.2 | |
| 21/12/2015 |
8.59
|
12,170 | 8.62 | 8.65 | 8.43 | 0 | 5,000 | -0.2 | |
| 18/12/2015 |
8.62
|
21,160 | 8.70 | 8.70 | 8.29 | 930 | 3,740 | -0.1 | |
| 17/12/2015 |
8.70
|
19,920 | 8.65 | 8.70 | 8.57 | 1,760 | 0 | 0.1 | |
| 16/12/2015 |
8.65
|
37,090 | 8.86 | 8.86 | 8.65 | 0 | 23,990 | -0.8 | |
| 15/12/2015 |
8.86
|
12,160 | 8.92 | 8.92 | 8.32 | 0 | 5,010 | -0.2 | |
| 14/12/2015 |
8.92
|
152,420 | 8.97 | 9.02 | 8.65 | 0 | 6,000 | -0.2 | |
| 11/12/2015 |
8.97
|
107,210 | 9.02 | 9.05 | 8.78 | 0 | 5,000 | -0.2 | |
| 10/12/2015 |
9.02
|
129,000 | 8.92 | 9.05 | 8.92 | 15,000 | 5,000 | 0.3 | |
| 09/12/2015 |
8.92
|
116,020 | 8.81 | 9.02 | 8.78 | 8,300 | 5,000 | 0.1 | |
| 08/12/2015 |
8.81
|
73,630 | 8.92 | 9.00 | 8.75 | 15,000 | 5,030 | 0.3 | |
| 07/12/2015 |
8.92
|
42,170 | 9.05 | 9.56 | 8.92 | 0 | 5,000 | -0.2 | |
| 04/12/2015 |
9.05
|
37,020 | 9.19 | 9.19 | 9.00 | 0 | 0 | 0 | |
| 03/12/2015 |
9.19
|
64,980 | 9.13 | 9.19 | 9.05 | 130,000 | 0 | 4.4 | |
| 02/12/2015 |
9.13
|
54,980 | 8.84 | 9.32 | 8.81 | 200,000 | 0 | 6.7 | |
| 01/12/2015 |
8.84
|
86,400 | 8.65 | 8.86 | 8.70 | 202,000 | 0 | 6.6 | |
| 30/11/2015 |
8.65
|
32,880 | 8.65 | 8.89 | 8.59 | 200,000 | 0 | 6.4 | |
| 27/11/2015 |
8.65
|
36,590 | 8.65 | 8.92 | 8.59 | 0 | 0 | 0 | |
| 26/11/2015 |
8.65
|
32,040 | 8.86 | 8.86 | 8.65 | 0 | 0 | 0 | |
| 25/11/2015 |
8.86
|
34,370 | 8.86 | 8.86 | 8.57 | 0 | 2,740 | -0.1 | |
| 24/11/2015 |
8.86
|
37,450 | 8.92 | 8.92 | 8.51 | 0 | 2,800 | -0.1 | |
| 23/11/2015 |
8.92
|
21,140 | 8.92 | 9.19 | 8.43 | 0 | 0 | 0 | |
| 20/11/2015 |
8.92
|
38,280 | 8.78 | 9.38 | 8.65 | 0 | 0 | 0 | |
| 19/11/2015 |
8.78
|
520 | 8.92 | 8.92 | 8.78 | 0 | 0 | 0 | |
| 18/11/2015 |
8.92
|
3,540 | 9.13 | 9.13 | 8.70 | 0 | 0 | 0 | |
| 17/11/2015 |
9.13
|
12,270 | 9.21 | 9.21 | 8.67 | 0 | 4,600 | -0.1 | |
| 16/11/2015 |
9.21
|
6,310 | 9.24 | 9.32 | 8.97 | 0 | 0 | 0 | |
| 13/11/2015 |
9.24
|
4,490 | 9.32 | 9.32 | 9.19 | 0 | 770 | -0.0 | |
| 12/11/2015 |
9.32
|
8,990 | 9.24 | 9.32 | 9.19 | 2,070 | 0 | 0.1 | |
| 11/11/2015 |
9.24
|
23,000 | 9.38 | 9.38 | 9.11 | 0 | 0 | 0 | |
| 10/11/2015 |
9.38
|
9,650 | 9.38 | 9.38 | 9.27 | 20 | 0 | 0.0 | |
| 09/11/2015 |
9.38
|
41,540 | 9.38 | 9.38 | 9.29 | 32,270 | 0 | 1.1 | |
| 06/11/2015 |
9.38
|
12,610 | 9.38 | 9.38 | 9.32 | 350 | 0 | 0.0 | |
| 05/11/2015 |
9.38
|
103,970 | 9.24 | 9.38 | 9.24 | 34,990 | 0 | 1.2 | |
| 04/11/2015 |
9.24
|
100,490 | 9.05 | 9.24 | 9.05 | 45,770 | 0 | 1.5 | |
| 03/11/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
| 03/11/2015 |
9.05
|
42,640 | 8.94 | 9.05 | 8.92 | 0 | 0 | 0 | |
| 02/11/2015 |
8.94
|
105,520 | 8.92 | 8.94 | 8.79 | 53,760 | 22,020 | 1.2 | |
| 30/10/2015 |
8.92
|
14,530 | 8.97 | 8.97 | 8.84 | 80,000 | 0 | 3.0 | |
| 29/10/2015 |
8.97
|
40,170 | 8.92 | 8.97 | 8.79 | 0 | 0 | 0 | |
| 28/10/2015 |
8.92
|
36,220 | 8.97 | 8.99 | 8.92 | 0 | 0 | 0 | |
| 27/10/2015 |
8.97
|
43,090 | 8.97 | 8.97 | 8.60 | 5,000 | 0 | 0.2 | |
| 26/10/2015 |
8.97
|
143,630 | 9.09 | 9.14 | 8.97 | 2,500 | 0 | 0.1 | |
| 23/10/2015 |
9.09
|
127,720 | 9.16 | 9.21 | 9.09 | 1,370 | 0 | 0.1 | |
| 22/10/2015 |
9.16
|
132,100 | 9.11 | 9.16 | 9.01 | 55,600 | 0 | 2.1 | |
| 21/10/2015 |
9.11
|
429,360 | 9.26 | 9.26 | 9.01 | 314,170 | 0 | 11.7 | |
| 20/10/2015 |
9.26
|
201,770 | 9.24 | 9.31 | 9.24 | 168,440 | 0 | 6.4 | |
| 19/10/2015 |
9.24
|
204,350 | 9.11 | 9.26 | 9.11 | 100,000 | 0 | 3.7 | |
| 16/10/2015 |
9.11
|
374,950 | 8.94 | 9.11 | 8.92 | 230,820 | 0 | 8.5 | |
| 15/10/2015 |
8.94
|
165,540 | 8.77 | 8.94 | 8.72 | 137,500 | 0 | 4.9 | |
| 14/10/2015 |
8.77
|
184,950 | 8.74 | 8.79 | 8.74 | 40,000 | 2,000 | 1.4 | |
| 13/10/2015 |
8.74
|
96,370 | 8.60 | 8.77 | 8.60 | 60,000 | 0 | 2.1 | |
| 12/10/2015 |
8.60
|
83,520 | 8.65 | 8.67 | 8.35 | 70,000 | 0 | 2.5 | |
| 09/10/2015 |
8.65
|
97,100 | 8.84 | 8.84 | 8.55 | 23,000 | 6,000 | 0.6 | |
| 08/10/2015 |
8.84
|
163,690 | 8.84 | 8.84 | 8.50 | 85,540 | 0 | 3.0 | |
| 07/10/2015 |
8.84
|
204,010 | 8.94 | 8.94 | 8.72 | 131,700 | 0 | 4.7 | |
| 06/10/2015 |
8.94
|
228,850 | 8.60 | 9.16 | 8.84 | 11,300 | 1,000 | 0.4 | |
| 05/10/2015 |
8.60
|
275,190 | 8.23 | 8.60 | 8.23 | 77,050 | 3,000 | 2.6 | |
| 02/10/2015 |
8.23
|
57,350 | 8.11 | 8.43 | 8.11 | 0 | 0 | 0 | |
| 01/10/2015 |
8.11
|
236,460 | 7.59 | 8.11 | 7.64 | 58,800 | 0 | 1.9 | |
| 30/09/2015 |
7.59
|
397,320 | 7.59 | 7.59 | 7.25 | 211,550 | 0 | 6.4 | |
| 30/11/-0001 |
6.15
|
140,500 | 5.77 | 6.15 | 5.76 | 0 | 0 | 0 | |