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) |
7.80 | 27.56% | 305,600 | 231,800 | 6.6 |
28
37.50
37.50
|
2 tháng
(2025-05-26) |
7.50 | 26.22% | 483,000 | 243,700 | 6.4 |
27.40
37.50
37.50
|
3 tháng
(2025-04-28) |
9.60 | 36.23% | 570,300 | 235,900 | 6.4 |
26.50
37.50
37.50
|
6 tháng
(2025-02-03) |
10.10 | 38.85% | 883,803 | 226,901 | 6.2 |
23
37.50
37.50
|
12 tháng
(2024-07-30) |
9.10 | 33.70% | 1,157,029 | 233,001 | 6.4 |
23
37.50
37.50
|
24 tháng
(2023-08-07) |
17.65 | 95.66% | 2,255,527 | 274,676 | 7.5 |
16.96
37.50
37.50
|
36 tháng
(2022-08-10) |
16.53 | 84.48% | 2,711,804 | 271,166 | 7.4 |
15.56
37.50
37.50
|
60 tháng
(2020-08-20) |
19.79 | 121.38% | 5,746,221 | 307,566 | 8.1 |
15.56
37.50
37.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/11/2017 |
38.84
|
2,500 | 39.00 | 39.00 | 38.84 | 0 | 0 | 0 | |
06/11/2017 |
39.00
|
500 | 38.67 | 39.08 | 39.00 | 0 | 0 | 0 | |
03/11/2017 |
38.67
|
4,500 | 39.58 | 39.58 | 38.67 | 0 | 0 | 0 | |
02/11/2017 |
39.58
|
0 | 39.58 | 39.58 | 39.58 | 0 | 0 | 0 | |
01/11/2017 |
39.58
|
1,000 | 39.50 | 39.58 | 39.58 | 0 | 0 | 0 | |
31/10/2017 |
39.50
|
8,820 | 39.58 | 39.91 | 39.50 | 0 | 0 | 0 | |
30/10/2017 |
39.58
|
11,500 | 40.32 | 40.32 | 39.50 | 0 | 0 | 0 | |
27/10/2017 |
40.32
|
900 | 40.24 | 40.32 | 40.24 | 0 | 0 | 0 | |
26/10/2017 |
40.24
|
0 | 40.07 | 40.24 | 40.24 | 0 | 0 | 0 | |
25/10/2017 |
40.07
|
6,200 | 40.32 | 40.40 | 40.07 | 0 | 0 | 0 | |
24/10/2017 |
40.32
|
1,200 | 39.91 | 40.40 | 40.32 | 0 | 0 | 0 | |
23/10/2017 |
39.91
|
7,200 | 40.32 | 40.32 | 39.91 | 0 | 0 | 0 | |
20/10/2017 |
40.32
|
4,200 | 40.48 | 40.48 | 40.32 | 200 | 0 | 0.0 | |
19/10/2017 |
40.48
|
2,500 | 40.32 | 40.48 | 40.32 | 0 | 0 | 0 | |
18/10/2017 |
40.32
|
5,600 | 40.40 | 40.48 | 40.32 | 0 | 0 | 0 | |
17/10/2017 |
40.40
|
4,000 | 40.73 | 40.73 | 40.32 | 0 | 0 | 0 | |
16/10/2017 |
40.73
|
3,600 | 40.89 | 40.89 | 40.73 | 0 | 0 | 0 | |
13/10/2017 |
40.89
|
39 | 41.14 | 41.14 | 40.89 | 0 | 0 | 0 | |
12/10/2017 |
41.14
|
1,200 | 41.14 | 41.14 | 40.73 | 0 | 0 | 0 | |
11/10/2017 |
41.14
|
527 | 41.14 | 41.14 | 41.14 | 0 | 0 | 0 | |
10/10/2017 |
41.14
|
1,032 | 40.48 | 41.14 | 41.14 | 0 | 0 | 0 | |
09/10/2017 |
40.48
|
1,800 | 40.40 | 40.48 | 40.32 | 0 | 0 | 0 | |
06/10/2017 |
40.40
|
2,150 | 40.40 | 40.40 | 40.24 | 0 | 0 | 0 | |
05/10/2017 |
40.40
|
2,200 | 41.14 | 41.14 | 40.40 | 0 | 0 | 0 | |
04/10/2017 |
41.14
|
9,000 | 39.91 | 41.14 | 40.32 | 0 | 0 | 0 | |
03/10/2017 |
39.91
|
6,467 | 39.91 | 39.99 | 39.91 | 5,000 | 0 | 0.2 | |
02/10/2017 |
39.91
|
200 | 39.50 | 39.91 | 39.91 | 200 | 0 | 0.0 | |
29/09/2017 |
39.50
|
5,700 | 39.50 | 39.66 | 39.50 | 0 | 0 | 0 | |
28/09/2017 |
39.50
|
2,200 | 39.50 | 39.66 | 39.50 | 0 | 0 | 0 | |
27/09/2017 |
39.50
|
2,767 | 39.50 | 39.50 | 39.50 | 0 | 0 | 0 | |
26/09/2017 |
39.50
|
1,500 | 39.99 | 39.99 | 39.50 | 0 | 0 | 0 | |
25/09/2017 |
39.99
|
4,020 | 39.91 | 40.24 | 39.91 | 0 | 500 | -0.0 | |
22/09/2017 |
39.91
|
1,551 | 39.41 | 39.91 | 39.50 | 50 | 0 | 0.0 | |
21/09/2017 |
39.41
|
2,800 | 39.58 | 39.58 | 39.41 | 0 | 0 | 0 | |
20/09/2017 |
39.58
|
0 | 39.50 | 39.58 | 39.58 | 0 | 0 | 0 | |
19/09/2017 |
39.50
|
1,800 | 39.50 | 39.91 | 39.50 | 900 | 0 | 0.0 | |
18/09/2017 |
39.50
|
1,300 | 39.50 | 39.50 | 39.50 | 0 | 0 | 0 | |
15/09/2017: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
15/09/2017 |
39.50
|
200 | 39.50 | 39.50 | 39.50 | 0 | 0 | 0 | |
14/09/2017 |
39.50
|
50 | 39.50 | 39.50 | 39.50 | 0 | 0 | 0 | |
13/09/2017 |
39.50
|
550 | 39.18 | 39.50 | 39.50 | 0 | 0 | 0 | |
12/09/2017 |
39.18
|
15,150 | 38.86 | 39.57 | 39.18 | 0 | 0 | 0 | |
11/09/2017 |
38.86
|
2,400 | 39.10 | 40.29 | 38.86 | 0 | 100 | 0 | |
08/09/2017 |
39.10
|
16,100 | 40.29 | 40.29 | 38.31 | 0 | 14,000 | -0.7 | |
07/09/2017 |
40.29
|
2,000 | 38.07 | 40.29 | 38.63 | 0 | 300 | -0.0 | |
06/09/2017 |
38.07
|
5,600 | 38.31 | 38.31 | 38.07 | 0 | 0 | 0 | |
05/09/2017 |
38.31
|
1,305 | 38.31 | 38.71 | 38.31 | 0 | 0 | 0 | |
01/09/2017 |
38.31
|
3,300 | 38.71 | 38.71 | 38.31 | 0 | 0 | 0 | |
31/08/2017 |
38.71
|
500 | 38.71 | 38.71 | 38.71 | 0 | 0 | 0 | |
30/08/2017 |
38.71
|
0 | 38.71 | 38.71 | 38.71 | 0 | 0 | 0 | |
29/08/2017 |
38.71
|
0 | 38.71 | 38.71 | 38.71 | 0 | 0 | 0 | |
28/08/2017 |
38.71
|
20 | 38.71 | 38.71 | 38.71 | 0 | 0 | 0 | |
25/08/2017 |
38.71
|
0 | 38.71 | 38.71 | 38.71 | 0 | 0 | 0 | |
24/08/2017 |
38.71
|
3,100 | 38.71 | 38.71 | 38.71 | 0 | 0 | 0 | |
23/08/2017 |
38.71
|
2,300 | 38.71 | 38.71 | 38.71 | 0 | 0 | 0 | |
22/08/2017 |
38.71
|
0 | 38.71 | 38.71 | 38.71 | 0 | 0 | 0 | |
21/08/2017 |
38.71
|
2,750 | 38.71 | 38.71 | 38.71 | 0 | 0 | 0 | |
18/08/2017 |
38.71
|
2,600 | 38.86 | 38.86 | 38.71 | 0 | 0 | 0 | |
17/08/2017 |
38.86
|
7,800 | 38.71 | 38.86 | 38.71 | 3,000 | 3,000 | 0.0 | |
16/08/2017 |
38.71
|
1,000 | 38.31 | 38.71 | 38.71 | 0 | 600 | -0.0 | |
15/08/2017 |
38.31
|
4,600 | 39.18 | 39.18 | 38.31 | 0 | 2,400 | -0.1 | |
14/08/2017 |
39.18
|
3,430 | 39.10 | 39.18 | 39.10 | 0 | 0 | 0 | |
11/08/2017 |
39.10
|
5,970 | 37.92 | 39.10 | 38.71 | 0 | 0 | 0 | |
10/08/2017 |
37.92
|
9,050 | 39.50 | 41.08 | 37.92 | 0 | 6,300 | -0.3 | |
09/08/2017: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50) | |||||||||
09/08/2017 |
39.50
|
12,400 | 37.70 | 39.50 | 38.07 | 0 | 0 | 0 | |
08/08/2017 |
37.71
|
6,228 | 38.50 | 38.50 | 37.71 | 550 | 0 | 0.0 | |
07/08/2017 |
38.50
|
21,130 | 37.93 | 38.78 | 37.82 | 1,000 | 0 | 0.1 | |
04/08/2017 |
37.93
|
3,785 | 37.65 | 38.50 | 37.59 | 500 | 0 | 0.0 | |
03/08/2017 |
37.65
|
3,702 | 38.38 | 38.38 | 37.03 | 600 | 0 | 0.0 | |
02/08/2017 |
38.38
|
2,300 | 38.50 | 38.50 | 37.93 | 100 | 0 | 0.0 | |
01/08/2017 |
38.50
|
8,165 | 38.55 | 39.06 | 38.50 | 1,600 | 0 | 0.1 | |
31/07/2017 |
38.55
|
20,300 | 37.71 | 39.63 | 37.99 | 1,000 | 0 | 0.1 | |
28/07/2017 |
37.71
|
28,010 | 36.12 | 40.65 | 36.52 | 1,100 | 0 | 0.1 | |
27/07/2017 |
36.12
|
12,490 | 34.93 | 36.12 | 34.82 | 2,800 | 0 | 0.2 | |
26/07/2017 |
34.93
|
10,899 | 33.52 | 34.99 | 33.69 | 800 | 0 | 0.0 | |
25/07/2017 |
33.52
|
1,000 | 33.97 | 33.97 | 33.52 | 0 | 1,000 | -0.1 | |
24/07/2017 |
33.97
|
7,470 | 33.97 | 33.97 | 33.69 | 0 | 0 | 0 | |
21/07/2017 |
33.97
|
500 | 34.53 | 34.53 | 33.97 | 0 | 0 | 0 | |
20/07/2017 |
34.53
|
3,300 | 34.53 | 34.53 | 34.48 | 0 | 0 | 0 | |
19/07/2017 |
34.53
|
1,090 | 34.82 | 34.82 | 34.36 | 0 | 0 | 0 | |
18/07/2017 |
34.82
|
7,000 | 34.48 | 34.82 | 33.97 | 0 | 0 | 0 | |
17/07/2017 |
34.48
|
0 | 35.10 | 34.48 | 34.48 | 0 | 0 | 0 | |
14/07/2017 |
35.10
|
2,020 | 33.69 | 35.10 | 33.46 | 1,000 | 0 | 0.1 | |
13/07/2017 |
33.69
|
11,000 | 34.53 | 34.53 | 33.40 | 10,000 | 0 | 0.6 | |
12/07/2017 |
34.53
|
3,950 | 34.53 | 34.53 | 34.48 | 0 | 0 | 0 | |
11/07/2017 |
34.53
|
4,911 | 33.40 | 34.53 | 33.97 | 1,900 | 0 | 0.1 | |
10/07/2017 |
33.40
|
220 | 33.40 | 33.40 | 33.40 | 200 | 0 | 0.0 | |
07/07/2017 |
33.40
|
1,200 | 33.23 | 33.40 | 33.40 | 1,200 | 0 | 0.1 | |
06/07/2017 |
33.23
|
310 | 33.18 | 33.23 | 33.23 | 0 | 0 | 0 | |
05/07/2017 |
33.18
|
1,200 | 33.40 | 33.40 | 33.18 | 0 | 0 | 0 | |
04/07/2017 |
33.40
|
7,300 | 33.29 | 33.46 | 33.35 | 0 | 0 | 0 | |
03/07/2017 |
33.29
|
7,444 | 33.18 | 33.40 | 33.29 | 0 | 0 | 0 | |
30/06/2017 |
33.18
|
5,300 | 33.18 | 33.23 | 33.18 | 0 | 0 | 0 | |
29/06/2017 |
33.18
|
7,500 | 33.01 | 33.23 | 33.06 | 0 | 0 | 0 | |
28/06/2017 |
33.01
|
5,000 | 33.01 | 33.01 | 33.01 | 0 | 0 | 0 | |
27/06/2017 |
33.01
|
17,600 | 32.33 | 33.01 | 32.84 | 0 | 0 | 0 | |
26/06/2017 |
32.33
|
0 | 32.44 | 32.33 | 32.33 | 0 | 0 | 0 | |
23/06/2017 |
32.44
|
2,100 | 33.01 | 33.01 | 32.27 | 0 | 0 | 0 | |
22/06/2017 |
33.01
|
9,813 | 32.61 | 33.12 | 32.72 | 0 | 0 | 0 | |
21/06/2017 |
32.61
|
17,510 | 31.19 | 32.84 | 32.27 | 200 | 0 | 0.0 | |
20/06/2017 |
31.19
|
400 | 32.55 | 32.55 | 31.19 | 0 | 0 | 0 |