Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-25) |
4.90 | 11.34% | 44,203,900 | -2,952,400 | -110.6 |
42.80
48.10
47.45
|
2 tháng
(2025-05-26) |
7.71 | 19.09% | 76,993,200 | -3,846,400 | -140.6 |
40.33
48.10
47.45
|
3 tháng
(2025-04-28) |
16.82 | 53.79% | 95,113,100 | -3,560,000 | -141.3 |
30.85
48.10
47.45
|
6 tháng
(2025-02-03) |
20.52 | 74.39% | 136,757,000 | -2,585,256 | -94.9 |
25.98
48.10
47.45
|
12 tháng
(2024-07-30) |
16.33 | 51.41% | 223,925,700 | -2,788,961 | -106.5 |
25.98
48.10
47.45
|
24 tháng
(2023-08-07) |
22.38 | 87.02% | 477,016,000 | 448,039 | 40.6 |
20.24
48.10
47.45
|
36 tháng
(2022-08-10) |
19.42 | 67.73% | 696,336,300 | 446,977 | 37.1 |
10.87
48.10
47.45
|
60 tháng
(2020-08-20) |
39.18 | 439.17% | 1,086,638,060 | 1,096,137 | 45.6 |
8.84
55.35
47.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/12/2017 |
6.97
|
87,583 | 6.42 | 6.97 | 6.42 | 0 | 0 | 0 | |
12/12/2017 |
6.14
|
30,917 | 6.14 | 6.28 | 6.00 | 0 | 0 | 0 | |
11/12/2017 |
6.14
|
33,600 | 6.00 | 6.21 | 6.00 | 0 | 0 | 0 | |
08/12/2017 |
6.05
|
22,150 | 6.14 | 6.14 | 6.03 | 0 | 0 | 0 | |
07/12/2017 |
6.05
|
36,173 | 6.22 | 6.28 | 5.96 | 0 | 0 | 0 | |
06/12/2017 |
6.14
|
18,950 | 6.42 | 6.42 | 5.97 | 0 | 0 | 0 | |
05/12/2017 |
6.14
|
53,223 | 6.00 | 6.42 | 6.00 | 0 | 0 | 0 | |
04/12/2017 |
5.98
|
105,464 | 5.84 | 6.05 | 5.84 | 0 | 0 | 0 | |
01/12/2017 |
5.79
|
40,000 | 5.67 | 5.79 | 5.62 | 0 | 0 | 0 | |
30/11/2017 |
5.51
|
29,154 | 5.67 | 5.76 | 5.49 | 0 | 0 | 0 | |
29/11/2017 |
5.47
|
9,760 | 5.57 | 5.62 | 5.46 | 0 | 0 | 0 | |
28/11/2017 |
5.62
|
28,290 | 5.85 | 5.85 | 5.57 | 0 | 0 | 0 | |
27/11/2017 |
5.75
|
47,890 | 5.57 | 5.90 | 5.57 | 0 | 0 | 0 | |
24/11/2017 |
5.57
|
99,490 | 5.37 | 5.67 | 5.34 | 0 | 0 | 0 | |
23/11/2017 |
5.34
|
16,184 | 5.43 | 5.43 | 5.32 | 0 | 0 | 0 | |
22/11/2017 |
5.29
|
21,580 | 5.29 | 5.45 | 5.27 | 0 | 0 | 0 | |
21/11/2017 |
5.29
|
17,820 | 5.29 | 5.29 | 5.22 | 0 | 0 | 0 | |
20/11/2017 |
5.29
|
2,140 | 5.24 | 5.36 | 5.24 | 0 | 0 | 0 | |
17/11/2017 |
5.24
|
31,000 | 5.25 | 5.29 | 5.23 | 0 | 0 | 0 | |
16/11/2017 |
5.23
|
19,010 | 5.20 | 5.36 | 5.20 | 0 | 0 | 0 | |
15/11/2017 |
5.37
|
13,380 | 5.38 | 5.38 | 5.32 | 0 | 0 | 0 | |
14/11/2017 |
5.37
|
35,920 | 5.35 | 5.44 | 5.35 | 0 | 0 | 0 | |
13/11/2017 |
5.37
|
33,110 | 5.50 | 5.50 | 5.35 | 0 | 0 | 0 | |
10/11/2017 |
5.50
|
15,102 | 5.33 | 5.53 | 5.29 | 0 | 0 | 0 | |
09/11/2017 |
5.37
|
6,060 | 5.35 | 5.44 | 5.35 | 0 | 0 | 0 | |
08/11/2017 |
5.38
|
10,930 | 5.40 | 5.50 | 5.38 | 0 | 0 | 0 | |
07/11/2017 |
5.41
|
25,600 | 5.38 | 5.67 | 5.32 | 0 | 0 | 0 | |
06/11/2017 |
5.48
|
10,900 | 5.29 | 5.95 | 5.29 | 0 | 0 | 0 | |
03/11/2017 |
5.45
|
7,900 | 5.34 | 5.45 | 5.34 | 0 | 0 | 0 | |
02/11/2017 |
5.41
|
24,400 | 5.48 | 5.48 | 5.29 | 0 | 0 | 0 | |
01/11/2017 |
5.48
|
22,600 | 5.32 | 5.53 | 5.32 | 0 | 0 | 0 | |
31/10/2017 |
5.38
|
16,970 | 5.54 | 5.54 | 5.34 | 0 | 0 | 0 | |
30/10/2017 |
5.38
|
18,000 | 5.67 | 5.67 | 5.38 | 0 | 0 | 0 | |
27/10/2017 |
5.61
|
15,800 | 5.67 | 5.69 | 5.53 | 0 | 0 | 0 | |
26/10/2017 |
5.57
|
35,900 | 5.67 | 5.80 | 5.57 | 0 | 0 | 0 | |
25/10/2017 |
5.59
|
17,250 | 5.58 | 5.65 | 5.57 | 0 | 0 | 0 | |
24/10/2017 |
5.62
|
16,100 | 5.70 | 5.71 | 5.57 | 0 | 0 | 0 | |
23/10/2017 |
5.57
|
31,800 | 5.86 | 5.86 | 5.57 | 0 | 0 | 0 | |
20/10/2017 |
5.76
|
11,800 | 5.95 | 5.95 | 5.71 | 0 | 0 | 0 | |
19/10/2017 |
5.81
|
42,730 | 5.86 | 5.96 | 5.81 | 0 | 0 | 0 | |
18/10/2017 |
5.84
|
88,330 | 5.29 | 5.95 | 5.29 | 0 | 0 | 0 | |
17/10/2017 |
5.20
|
18,800 | 5.24 | 5.28 | 5.20 | 0 | 0 | 0 | |
16/10/2017 |
5.29
|
7,900 | 5.24 | 5.34 | 5.20 | 0 | 0 | 0 | |
13/10/2017 |
5.20
|
4,400 | 5.24 | 5.24 | 5.20 | 0 | 0 | 0 | |
12/10/2017 |
5.20
|
4,800 | 5.24 | 5.34 | 5.20 | 0 | 0 | 0 | |
11/10/2017 |
5.20
|
11,500 | 5.23 | 5.29 | 5.10 | 0 | 0 | 0 | |
10/10/2017 |
5.24
|
14,700 | 5.20 | 5.29 | 5.20 | 0 | 0 | 0 | |
09/10/2017 |
5.20
|
11,700 | 5.01 | 5.48 | 5.01 | 0 | 0 | 0 | |
06/10/2017 |
5.01
|
22,250 | 5.03 | 5.05 | 4.82 | 0 | 0 | 0 | |
05/10/2017 |
5.01
|
8,400 | 5.01 | 5.05 | 5.01 | 0 | 0 | 0 | |
04/10/2017 |
4.96
|
13,500 | 4.96 | 4.96 | 4.91 | 0 | 0 | 0 | |
03/10/2017 |
4.86
|
6,600 | 4.91 | 4.91 | 4.84 | 0 | 0 | 0 | |
02/10/2017 |
4.89
|
9,100 | 5.01 | 5.01 | 4.89 | 0 | 0 | 0 | |
29/09/2017 |
4.97
|
100 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
28/09/2017 |
4.99
|
8,000 | 4.94 | 5.01 | 4.91 | 0 | 0 | 0 | |
27/09/2017 |
5.02
|
3,800 | 4.98 | 5.02 | 4.96 | 0 | 0 | 0 | |
26/09/2017 |
5.03
|
6,900 | 5.10 | 5.11 | 5.01 | 0 | 0 | 0 | |
25/09/2017 |
5.03
|
11,400 | 5.10 | 5.15 | 5.03 | 0 | 0 | 0 | |
22/09/2017 |
5.04
|
11,800 | 5.10 | 5.10 | 5.04 | 0 | 0 | 0 | |
21/09/2017 |
5.06
|
1,200 | 5.01 | 5.06 | 5.01 | 0 | 0 | 0 | |
20/09/2017 |
5.07
|
9,600 | 5.10 | 5.10 | 5.01 | 0 | 0 | 0 | |
19/09/2017 |
5.05
|
5,938 | 5.06 | 5.06 | 5.05 | 0 | 0 | 0 | |
18/09/2017 |
4.99
|
11,115 | 5.05 | 5.10 | 4.99 | 0 | 0 | 0 | |
15/09/2017 |
5.01
|
13,620 | 4.86 | 5.01 | 4.86 | 0 | 0 | 0 | |
14/09/2017 |
4.89
|
1,900 | 4.94 | 4.94 | 4.89 | 0 | 0 | 0 | |
13/09/2017 |
4.91
|
14,515 | 4.91 | 4.96 | 4.83 | 0 | 0 | 0 | |
12/09/2017 |
4.72
|
5,000 | 4.96 | 4.96 | 4.72 | 0 | 0 | 0 | |
11/09/2017 |
4.92
|
5,700 | 4.97 | 5.05 | 4.91 | 0 | 0 | 0 | |
08/09/2017 |
4.97
|
9,200 | 5.01 | 5.01 | 4.72 | 0 | 0 | 0 | |
07/09/2017 |
5.06
|
2,200 | 5.00 | 5.08 | 4.99 | 0 | 0 | 0 | |
06/09/2017 |
5.17
|
4,110 | 5.13 | 5.17 | 5.17 | 0 | 0 | 0 | |
05/09/2017 |
5.10
|
7,400 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 | |
01/09/2017 |
5.20
|
800 | 5.24 | 5.24 | 5.20 | 0 | 0 | 0 | |
31/08/2017 |
5.23
|
1,700 | 5.24 | 5.24 | 5.23 | 0 | 0 | 0 | |
30/08/2017 |
5.23
|
5,600 | 5.15 | 5.23 | 5.15 | 0 | 0 | 0 | |
29/08/2017 |
5.23
|
15,000 | 5.26 | 5.26 | 5.15 | 0 | 0 | 0 | |
28/08/2017 |
5.31
|
10,000 | 5.30 | 5.31 | 5.26 | 0 | 0 | 0 | |
25/08/2017 |
5.37
|
4,400 | 5.30 | 5.37 | 5.29 | 0 | 0 | 0 | |
24/08/2017 |
5.34
|
22,100 | 5.36 | 5.37 | 5.29 | 0 | 0 | 0 | |
23/08/2017 |
5.36
|
6,800 | 5.38 | 5.38 | 5.35 | 0 | 0 | 0 | |
22/08/2017 |
5.43
|
9,400 | 5.48 | 5.48 | 5.38 | 0 | 0 | 0 | |
21/08/2017 |
5.43
|
10,200 | 5.36 | 5.48 | 5.36 | 0 | 0 | 0 | |
18/08/2017 |
5.35
|
7,300 | 5.39 | 5.39 | 5.34 | 0 | 0 | 0 | |
17/08/2017 |
5.41
|
11,700 | 5.48 | 5.54 | 5.31 | 0 | 0 | 0 | |
16/08/2017 |
5.38
|
3,700 | 5.29 | 5.38 | 5.29 | 0 | 0 | 0 | |
15/08/2017 |
5.29
|
6,900 | 5.38 | 5.38 | 5.29 | 0 | 0 | 0 | |
14/08/2017 |
5.43
|
9,800 | 5.50 | 5.50 | 5.43 | 0 | 0 | 0 | |
11/08/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30) Quyền mua cổ phiếu: 2/1 Giá: 25 (Volume + 50%, Ratio=0.50) | |||||||||
11/08/2017 |
5.55
|
29,230 | 5.38 | 5.65 | 5.38 | 0 | 0 | 0 | |
10/08/2017 |
5.20
|
20,217 | 5.28 | 5.35 | 5.11 | 0 | 0 | 0 | |
09/08/2017 |
5.28
|
14,634 | 5.41 | 5.41 | 5.17 | 0 | 0 | 0 | |
08/08/2017 |
5.41
|
1,700 | 5.65 | 5.65 | 5.41 | 0 | 0 | 0 | |
07/08/2017 |
5.65
|
18,310 | 5.34 | 5.65 | 5.35 | 0 | 0 | 0 | |
04/08/2017 |
5.34
|
35,600 | 5.18 | 5.34 | 5.20 | 0 | 0 | 0 | |
03/08/2017 |
5.18
|
16,999 | 4.92 | 5.22 | 5.08 | 0 | 0 | 0 | |
02/08/2017 |
4.92
|
11,200 | 4.80 | 4.92 | 4.80 | 0 | 0 | 0 | |
01/08/2017 |
4.80
|
21,500 | 4.86 | 4.86 | 4.77 | 0 | 0 | 0 | |
31/07/2017 |
4.86
|
15,500 | 4.95 | 5.05 | 4.86 | 0 | 0 | 0 | |
28/07/2017 |
4.95
|
10,400 | 4.98 | 5.08 | 4.92 | 0 | 0 | 0 | |
27/07/2017 |
4.98
|
800 | 4.97 | 4.98 | 4.98 | 0 | 0 | 0 | |
26/07/2017 |
4.97
|
9,000 | 4.98 | 5.05 | 4.97 | 0 | 0 | 0 |