| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-8.35 | -17.04% | 49,305,100 | 1,363,446 | 47.7 |
34.50
49
34.50
|
|
2 tháng
(2026-08-10) |
-11.65 | -22.28% | 103,822,700 | 5,128,746 | 250.5 |
34.50
53.80
34.50
|
|
3 tháng
(2026-07-10) |
-12.75 | -23.88% | 172,747,200 | 11,220,446 | 576.7 |
34.50
54.60
34.50
|
|
6 tháng
(2026-04-13) |
-7.30 | -15.22% | 277,854,100 | 19,631,646 | 1,023.7 |
34.50
56
34.50
|
|
12 tháng
(2025-10-13) |
-11.85 | -22.57% | 534,446,700 | 15,856,346 | 892.0 |
34.50
56
34.50
|
|
24 tháng
(2024-10-18) |
14.85 | 57.56% | 1,268,891,500 | 34,837,465 | 1,472.8 |
24.96
56
34.50
|
|
36 tháng
(2023-10-24) |
28.89 | 245.56% | 2,335,762,800 | -29,017,389 | 254.6 |
11.40
56
34.50
|
|
60 tháng
(2021-11-03) |
29.52 | 265.19% | 6,541,628,300 | -49,622,034 | 26.7 |
5.04
56
34.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/12/2017 |
4.05
|
878,068 | 4.08 | 4.08 | 4.01 | 1,800 | 10,000 | -0.1 | |
| 28/12/2017 |
4.05
|
1,262,498 | 4.01 | 4.08 | 3.95 | 0 | 0 | 0 | |
| 27/12/2017 |
4.01
|
1,719,140 | 4.05 | 4.08 | 3.98 | 0 | 0 | 0 | |
| 26/12/2017 |
4.08
|
1,016,770 | 4.08 | 4.08 | 4.05 | 0 | 1,800 | 0.0 | |
| 25/12/2017 |
4.08
|
1,010,390 | 4.11 | 4.11 | 4.08 | 0 | 0 | 0 | |
| 22/12/2017 |
4.11
|
1,060,600 | 4.11 | 4.14 | 4.08 | 0 | 0 | 0 | |
| 21/12/2017 |
4.11
|
2,301,950 | 4.14 | 4.17 | 4.08 | 1,900 | 0 | 0.0 | |
| 20/12/2017 |
4.14
|
2,450,673 | 4.11 | 4.17 | 4.08 | 0 | 0 | 0 | |
| 19/12/2017 |
4.11
|
1,979,610 | 4.11 | 4.14 | 4.08 | 0 | 0 | 0 | |
| 18/12/2017 |
4.11
|
1,339,219 | 4.08 | 4.11 | 4.08 | 0 | 1,900 | 0.0 | |
| 15/12/2017 |
4.08
|
1,906,195 | 4.11 | 4.11 | 4.05 | 2,600 | 0 | 0.0 | |
| 14/12/2017 |
4.14
|
658,072 | 4.08 | 4.14 | 4.08 | 13,000 | 0 | 0.2 | |
| 13/12/2017 |
4.11
|
988,680 | 4.17 | 4.17 | 4.08 | 3,400 | 0 | 0.0 | |
| 12/12/2017 |
4.17
|
1,312,330 | 4.23 | 4.23 | 4.05 | 10,700 | 0 | 0.1 | |
| 11/12/2017 |
4.20
|
2,580,503 | 4.14 | 4.27 | 4.11 | 900 | 15,600 | -0.2 | |
| 08/12/2017 |
4.11
|
1,693,255 | 4.08 | 4.14 | 4.05 | 2,800 | 3,400 | 0.0 | |
| 07/12/2017 |
4.05
|
1,185,503 | 4.08 | 4.08 | 4.01 | 100 | 10,000 | -0.1 | |
| 06/12/2017 |
4.05
|
1,710,500 | 4.08 | 4.11 | 4.05 | 1,700 | 400 | 0.0 | |
| 05/12/2017 |
4.08
|
897,567 | 4.14 | 4.14 | 4.08 | 2,200 | 0 | 0.0 | |
| 04/12/2017 |
4.11
|
1,390,615 | 4.08 | 4.17 | 4.08 | 0 | 0 | 0 | |
| 01/12/2017 |
4.08
|
2,499,176 | 4.20 | 4.20 | 4.05 | 4,600 | 0 | 0.1 | |
| 30/11/2017 |
4.20
|
1,149,710 | 4.20 | 4.27 | 4.17 | 700 | 8,000 | -0.1 | |
| 29/11/2017 |
4.17
|
1,841,038 | 4.30 | 4.30 | 4.17 | 8,000 | 0 | 0.1 | |
| 28/11/2017 |
4.27
|
7,626,825 | 4.33 | 4.42 | 4.27 | 5,138,100 | 4,600 | 71.5 | |
| 27/11/2017 |
4.36
|
5,381,683 | 4.17 | 4.39 | 4.14 | 4,034,000 | 700 | 55.2 | |
| 24/11/2017 |
4.17
|
2,075,370 | 4.14 | 4.17 | 4.08 | 1,708,100 | 8,000 | 22.4 | |
| 23/11/2017 |
4.14
|
2,175,399 | 4.17 | 4.20 | 4.11 | 364,000 | 9,000 | 4.7 | |
| 22/11/2017 |
4.11
|
2,574,539 | 3.98 | 4.14 | 3.98 | 1,408,510 | 0 | 18.5 | |
| 21/11/2017 |
4.08
|
1,436,020 | 4.08 | 4.11 | 4.01 | 1,010,500 | 0 | 13.1 | |
| 20/11/2017 |
4.05
|
1,377,090 | 4.11 | 4.11 | 4.01 | 400,000 | 0 | 5.2 | |
| 17/11/2017 |
4.08
|
1,427,771 | 4.17 | 4.20 | 4.05 | 181,710 | 600 | 2.4 | |
| 16/11/2017 |
4.17
|
3,654,576 | 3.98 | 4.23 | 3.98 | 2,334,510 | 0 | 30.7 | |
| 15/11/2017 |
4.01
|
1,199,023 | 3.86 | 4.01 | 3.86 | 805,000 | 0 | 10.2 | |
| 14/11/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06) Quyền mua cổ phiếu: 1000/51 Giá: 10 (Volume + 5.10%, Ratio=0.05) | |||||||||
| 14/11/2017 |
3.95
|
1,417,790 | 3.98 | 4.05 | 3.86 | 390,000 | 600 | 4.9 | |
| 13/11/2017 |
3.81
|
1,658,710 | 3.84 | 3.84 | 3.76 | 503,000 | 1,700 | 6.5 | |
| 10/11/2017 |
3.81
|
2,162,571 | 3.84 | 3.90 | 3.81 | 1,324,500 | 10 | 17.4 | |
| 09/11/2017 |
3.87
|
2,027,331 | 3.78 | 3.93 | 3.78 | 1,274,500 | 0 | 16.9 | |
| 08/11/2017 |
3.78
|
3,419,190 | 3.70 | 3.81 | 3.67 | 930,000 | 0 | 11.8 | |
| 07/11/2017 |
3.67
|
3,472,406 | 3.76 | 3.76 | 3.64 | 1,028,600 | 21,000 | 12.6 | |
| 06/11/2017 |
3.73
|
1,721,340 | 3.70 | 3.78 | 3.67 | 1,550,000 | 1,550,000 | 0 | |
| 03/11/2017 |
3.76
|
1,311,510 | 3.81 | 3.81 | 3.73 | 100,100 | 1,000 | 1.3 | |
| 02/11/2017 |
3.81
|
1,436,565 | 3.84 | 3.84 | 3.78 | 0 | 0 | 0 | |
| 01/11/2017 |
3.84
|
1,832,620 | 3.84 | 3.84 | 3.78 | 232,600 | 6,500 | 3.0 | |
| 31/10/2017 |
3.81
|
998,097 | 3.87 | 3.87 | 3.81 | 210,900 | 0 | 2.8 | |
| 30/10/2017 |
3.90
|
1,155,892 | 3.96 | 3.96 | 3.87 | 278,000 | 900 | 3.7 | |
| 27/10/2017 |
3.96
|
917,448 | 3.96 | 3.99 | 3.93 | 527,500 | 0 | 7.1 | |
| 26/10/2017 |
3.99
|
4,783,279 | 3.96 | 4.02 | 3.93 | 3,380,700 | 10,200 | 45.6 | |
| 25/10/2017 |
3.99
|
4,451,160 | 3.81 | 4.02 | 3.81 | 2,546,400 | 0 | 34.3 | |
| 24/10/2017 |
3.81
|
2,296,792 | 3.70 | 3.87 | 3.67 | 1,370,000 | 0 | 17.6 | |
| 23/10/2017 |
3.70
|
989,690 | 3.81 | 3.81 | 3.70 | 14,000 | 0 | 0.2 | |
| 20/10/2017 |
3.81
|
716,310 | 3.84 | 3.84 | 3.76 | 4,569 | 0 | 0.1 | |
| 19/10/2017 |
3.81
|
1,665,342 | 3.90 | 3.90 | 3.78 | 63,431 | 0 | 0.8 | |
| 18/10/2017 |
3.90
|
1,921,054 | 3.90 | 4.02 | 3.90 | 100 | 0 | 0.0 | |
| 17/10/2017 |
3.93
|
2,352,646 | 3.73 | 3.93 | 3.73 | 210 | 550 | 0.0 | |
| 16/10/2017 |
3.70
|
2,078,341 | 3.55 | 3.87 | 3.52 | 0 | 600,000 | -7.5 | |
| 13/10/2017 |
3.58
|
1,998,290 | 3.67 | 3.76 | 3.55 | 0 | 0 | 0 | |
| 12/10/2017 |
3.73
|
1,503,890 | 3.84 | 3.84 | 3.67 | 25,000 | 0 | 0.3 | |
| 11/10/2017 |
3.84
|
1,929,895 | 4.05 | 4.05 | 3.78 | 0 | 0 | 0 | |
| 10/10/2017 |
4.02
|
1,369,264 | 4.08 | 4.11 | 3.99 | 100,100 | 0 | 1.4 | |
| 09/10/2017 |
4.08
|
1,018,740 | 4.05 | 4.11 | 4.02 | 0 | 0 | 0 | |
| 06/10/2017 |
4.05
|
1,196,846 | 4.17 | 4.17 | 3.99 | 1,000 | 0 | 0.0 | |
| 05/10/2017 |
4.17
|
7,293,500 | 4.34 | 4.64 | 3.96 | 1,254,400 | 0 | 17.9 | |