| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-17) |
-0.40 | -7.27% | 127,000 | -900 | -0.0 |
5.10
5.60
5.20
|
|
2 tháng
(2025-10-20) |
-0.30 | -5.56% | 244,000 | 9,100 | 0.0 |
5.10
5.60
5.20
|
|
3 tháng
(2025-09-18) |
-0.50 | -8.93% | 402,400 | 9,100 | 0.0 |
5.10
5.70
5.20
|
|
6 tháng
(2025-06-20) |
-0.30 | -5.56% | 3,373,900 | 8,800 | 0.0 |
5.10
7.70
5.20
|
|
12 tháng
(2024-12-23) |
-2.70 | -34.62% | 9,563,562 | 12,500 | 0.1 |
5
8.20
5.20
|
|
24 tháng
(2023-12-28) |
0.50 | 10.87% | 14,935,767 | 8,800 | 0.0 |
4.30
17.30
5.20
|
|
36 tháng
(2023-01-03) |
0.80 | 18.60% | 17,144,508 | 12,600 | 0.0 |
4.20
17.30
5.20
|
|
60 tháng
(2021-01-12) |
-0.10 | -1.92% | 24,018,566 | 8,015 | -0.1 |
4
17.30
5.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/10/2016 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 04/10/2016 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 03/10/2016 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 30/09/2016 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 29/09/2016 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 28/09/2016 |
7.19
|
67 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 27/09/2016 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 26/09/2016 |
7.19
|
39 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 23/09/2016 |
7.19
|
1 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 22/09/2016 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 21/09/2016 |
7.19
|
100 | 7.91 | 7.91 | 7.19 | 0 | 162 | -0.0 | |
| 20/09/2016 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 19/09/2016 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 16/09/2016 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 15/09/2016 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 14/09/2016 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 13/09/2016 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 12/09/2016 |
7.91
|
458 | 7.41 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 09/09/2016 |
7.41
|
22 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 08/09/2016 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 07/09/2016 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 06/09/2016 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 05/09/2016 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 01/09/2016 |
7.41
|
2,000 | 6.90 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 31/08/2016 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 30/08/2016 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 29/08/2016 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 26/08/2016 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 25/08/2016 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 24/08/2016 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 23/08/2016 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 22/08/2016 |
6.90
|
300 | 7.33 | 7.33 | 6.90 | 0 | 0 | 0 | |
| 19/08/2016 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
| 18/08/2016 |
7.33
|
100 | 6.90 | 7.33 | 7.33 | 0 | 0 | 0 | |
| 17/08/2016 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 16/08/2016 |
6.90
|
9,104 | 7.62 | 7.62 | 6.90 | 9,000 | 100 | 0.1 | |
| 15/08/2016 |
7.62
|
100 | 7.84 | 7.84 | 7.62 | 100 | 0 | 0.0 | |
| 12/08/2016 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 11/08/2016 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 10/08/2016 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 09/08/2016 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 08/08/2016 |
7.84
|
76 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 05/08/2016 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 04/08/2016 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 03/08/2016 |
7.84
|
1,000 | 7.84 | 7.84 | 7.84 | 1,000 | 0 | 0.0 | |
| 02/08/2016 |
7.84
|
10 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 01/08/2016 |
7.84
|
10 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 29/07/2016 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 28/07/2016 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 27/07/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06) | |||||||||
| 27/07/2016 |
7.84
|
43 | 7.88 | 7.88 | 7.84 | 0 | 0 | 0 | |
| 26/07/2016 |
7.88
|
100 | 7.40 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 25/07/2016 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 22/07/2016 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 21/07/2016 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 20/07/2016 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 19/07/2016 |
7.40
|
280 | 8.22 | 8.22 | 7.40 | 0 | 0 | 0 | |
| 18/07/2016 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 15/07/2016 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 14/07/2016 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 13/07/2016 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 12/07/2016 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 11/07/2016 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 08/07/2016 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 07/07/2016 |
8.22
|
3,400 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 06/07/2016 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 05/07/2016 |
8.22
|
2,000 | 8.29 | 8.29 | 8.22 | 2,000 | 0 | 0.0 | |
| 04/07/2016 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 01/07/2016 |
8.29
|
3,000 | 7.95 | 8.29 | 8.15 | 3,000 | 0 | 0.0 | |
| 30/06/2016 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 29/06/2016 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 28/06/2016 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 27/06/2016 |
7.95
|
9 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 24/06/2016 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 23/06/2016 |
7.95
|
1,000 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 22/06/2016 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 21/06/2016 |
7.95
|
900 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 20/06/2016 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 17/06/2016 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 16/06/2016 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 15/06/2016 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 14/06/2016 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 13/06/2016 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 10/06/2016 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 09/06/2016 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 08/06/2016 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 07/06/2016 |
7.95
|
200 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 06/06/2016 |
7.95
|
100 | 7.67 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 03/06/2016 |
7.67
|
5,124 | 7.88 | 7.88 | 7.67 | 5,000 | 0 | 0.1 | |
| 02/06/2016 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 01/06/2016 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 31/05/2016 |
7.88
|
3,000 | 7.54 | 7.88 | 7.88 | 3,000 | 0 | 0.0 | |
| 30/05/2016 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
| 27/05/2016 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
| 26/05/2016 |
7.54
|
24 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
| 25/05/2016 |
7.54
|
1,000 | 7.88 | 7.88 | 7.54 | 1,000 | 0 | 0.0 | |
| 24/05/2016 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 23/05/2016 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 20/05/2016 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 19/05/2016 |
7.88
|
1,400 | 7.54 | 7.88 | 7.19 | 1,000 | 0 | 0.0 | |
| 18/05/2016 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |