| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-2.70 | -9.37% | 6,123,500 | -76,000 | 1.0 |
25.90
30.90
30.90
|
|
2 tháng
(2026-08-06) |
-3.60 | -12.12% | 13,133,600 | -668,900 | -16.8 |
25.90
30.90
30.90
|
|
3 tháng
(2026-07-07) |
-8.35 | -24.24% | 22,367,700 | -314,500 | -6.6 |
25.90
34.45
30.90
|
|
6 tháng
(2026-04-08) |
-16.01 | -38.02% | 56,677,500 | -1,116,000 | -42.4 |
25.90
44.08
30.90
|
|
12 tháng
(2025-10-10) |
-20.69 | -44.21% | 161,738,400 | 4,544,500 | 198.0 |
25.90
48.56
30.90
|
|
24 tháng
(2024-10-15) |
-7.44 | -22.17% | 485,494,600 | 5,565,245 | 149.9 |
25.59
50.73
30.90
|
|
36 tháng
(2023-10-23) |
5.21 | 24.93% | 726,301,400 | 8,622,645 | 291.5 |
19.94
50.73
30.90
|
|
60 tháng
(2021-11-01) |
-22.69 | -46.50% | 1,180,836,300 | 9,371,483 | 303.1 |
10.71
54.52
30.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/08/2017 |
5.21
|
6,900 | 5.30 | 5.30 | 5.21 | 0 | 0 | 0 | |
| 14/08/2017 |
5.35
|
9,800 | 5.41 | 5.41 | 5.35 | 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 |
5.47
|
29,230 | 5.30 | 5.56 | 5.30 | 0 | 0 | 0 | |
| 10/08/2017 |
5.12
|
20,217 | 5.27 | 5.27 | 5.03 | 0 | 0 | 0 | |
| 09/08/2017 |
5.20
|
14,634 | 5.09 | 5.29 | 5.09 | 0 | 0 | 0 | |
| 08/08/2017 |
5.32
|
1,700 | 5.44 | 5.50 | 5.32 | 0 | 0 | 0 | |
| 07/08/2017 |
5.56
|
18,310 | 5.27 | 5.56 | 5.27 | 0 | 0 | 0 | |
| 04/08/2017 |
5.26
|
35,600 | 5.12 | 5.26 | 5.12 | 0 | 0 | 0 | |
| 03/08/2017 |
5.11
|
16,999 | 5.03 | 5.14 | 5.00 | 0 | 0 | 0 | |
| 02/08/2017 |
4.85
|
11,200 | 4.79 | 4.85 | 4.73 | 0 | 0 | 0 | |
| 01/08/2017 |
4.73
|
21,500 | 4.79 | 4.79 | 4.70 | 0 | 0 | 0 | |
| 31/07/2017 |
4.79
|
15,500 | 4.97 | 4.97 | 4.79 | 0 | 0 | 0 | |
| 28/07/2017 |
4.88
|
10,400 | 4.85 | 5.00 | 4.85 | 0 | 0 | 0 | |
| 27/07/2017 |
4.91
|
800 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
| 26/07/2017 |
4.89
|
9,000 | 4.97 | 4.97 | 4.89 | 0 | 0 | 0 | |
| 25/07/2017 |
4.91
|
4,700 | 4.97 | 4.97 | 4.91 | 0 | 0 | 0 | |
| 24/07/2017 |
4.92
|
12,500 | 5.02 | 5.03 | 4.92 | 0 | 0 | 0 | |
| 21/07/2017 |
4.94
|
5,200 | 5.03 | 5.03 | 4.91 | 0 | 0 | 0 | |
| 20/07/2017 |
4.93
|
6,700 | 5.04 | 5.04 | 4.93 | 0 | 0 | 0 | |
| 19/07/2017 |
5.03
|
15,430 | 5.06 | 5.06 | 4.90 | 0 | 0 | 0 | |
| 18/07/2017 |
4.97
|
6,600 | 5.06 | 5.09 | 4.92 | 0 | 0 | 0 | |
| 17/07/2017 |
5.06
|
6,210 | 5.03 | 5.06 | 5.03 | 0 | 0 | 0 | |
| 14/07/2017 |
5.08
|
7,000 | 5.12 | 5.12 | 5.08 | 0 | 0 | 0 | |
| 13/07/2017 |
5.03
|
5,200 | 5.09 | 5.09 | 5.03 | 0 | 0 | 0 | |
| 12/07/2017 |
5.06
|
2,900 | 5.11 | 5.11 | 5.00 | 0 | 0 | 0 | |
| 11/07/2017 |
5.03
|
409 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 10/07/2017 |
5.03
|
500 | 5.04 | 5.04 | 5.03 | 0 | 0 | 0 | |
| 07/07/2017 |
5.03
|
2,300 | 5.05 | 5.06 | 5.03 | 0 | 0 | 0 | |
| 06/07/2017 |
5.03
|
8,200 | 5.06 | 5.09 | 5.03 | 0 | 0 | 0 | |
| 05/07/2017 |
5.09
|
3,500 | 5.06 | 5.09 | 5.03 | 0 | 0 | 0 | |
| 04/07/2017 |
5.08
|
7,940 | 5.09 | 5.11 | 5.03 | 1,200 | 0 | 0.1 | |
| 03/07/2017 |
5.12
|
1,410 | 5.03 | 5.12 | 5.03 | 0 | 0 | 0 | |
| 30/06/2017 |
5.11
|
7,300 | 5.15 | 5.15 | 5.03 | 0 | 0 | 0 | |
| 29/06/2017 |
5.00
|
4,000 | 4.97 | 5.18 | 4.97 | 0 | 0 | 0 | |
| 28/06/2017 |
5.21
|
6,040 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 27/06/2017 |
5.03
|
4,800 | 5.21 | 5.21 | 5.03 | 0 | 0 | 0 | |
| 26/06/2017 |
5.12
|
9,208 | 5.12 | 5.27 | 5.12 | 0 | 0 | 0 | |
| 23/06/2017 |
5.12
|
3,180 | 5.09 | 5.16 | 5.09 | 0 | 0 | 0 | |
| 22/06/2017 |
5.16
|
9,715 | 5.16 | 5.18 | 5.03 | 0 | 0 | 0 | |
| 21/06/2017 |
5.21
|
9,800 | 5.21 | 5.22 | 5.16 | 300 | 0 | 0.0 | |
| 20/06/2017 |
5.24
|
4,840 | 5.22 | 5.24 | 5.22 | 0 | 0 | 0 | |
| 19/06/2017 |
5.25
|
13,400 | 5.27 | 5.27 | 5.24 | 0 | 0 | 0 | |
| 16/06/2017 |
5.29
|
12,200 | 5.28 | 5.29 | 5.21 | 0 | 0 | 0 | |
| 15/06/2017 |
5.32
|
3,000 | 5.32 | 5.33 | 5.27 | 0 | 0 | 0 | |
| 14/06/2017 |
5.32
|
13,800 | 5.35 | 5.35 | 5.32 | 0 | 0 | 0 | |
| 13/06/2017 |
5.36
|
12,100 | 5.40 | 5.40 | 5.36 | 0 | 0 | 0 | |
| 12/06/2017 |
5.40
|
6,600 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 09/06/2017 |
5.38
|
9,100 | 5.44 | 5.44 | 5.38 | 0 | 0 | 0 | |
| 08/06/2017 |
5.44
|
9,200 | 5.50 | 5.53 | 5.44 | 0 | 0 | 0 | |
| 07/06/2017 |
5.50
|
9,000 | 5.44 | 5.53 | 5.44 | 0 | 0 | 0 | |
| 06/06/2017 |
5.50
|
13,100 | 5.34 | 5.50 | 5.32 | 0 | 0 | 0 | |
| 05/06/2017 |
5.39
|
38,100 | 5.34 | 5.50 | 5.32 | 0 | 0 | 0 | |
| 02/06/2017 |
5.38
|
16,135 | 5.32 | 5.38 | 5.28 | 0 | 0 | 0 | |
| 01/06/2017 |
5.32
|
22,500 | 5.32 | 5.35 | 5.16 | 0 | 0 | 0 | |
| 31/05/2017 |
5.36
|
9,500 | 5.32 | 5.36 | 5.27 | 0 | 0 | 0 | |
| 30/05/2017 |
5.32
|
27,040 | 5.32 | 5.38 | 5.24 | 0 | 0 | 0 | |
| 29/05/2017 |
5.28
|
41,484 | 5.00 | 5.38 | 4.97 | 0 | 0 | 0 | |
| 26/05/2017 |
4.96
|
13,200 | 4.92 | 4.97 | 4.91 | 0 | 0 | 0 | |
| 25/05/2017 |
4.98
|
21,276 | 4.89 | 4.99 | 4.87 | 0 | 0 | 0 | |
| 24/05/2017 |
4.97
|
14,980 | 4.85 | 5.03 | 4.73 | 0 | 0 | 0 | |
| 23/05/2017 |
4.98
|
9,802 | 5.09 | 5.17 | 4.97 | 0 | 0 | 0 | |
| 22/05/2017 |
5.02
|
22,003 | 5.02 | 5.03 | 4.91 | 0 | 0 | 0 | |
| 19/05/2017 |
5.05
|
6,100 | 5.10 | 5.11 | 4.97 | 0 | 0 | 0 | |
| 18/05/2017 |
5.15
|
1,567 | 5.18 | 5.18 | 5.15 | 0 | 0 | 0 | |
| 17/05/2017 |
5.15
|
12,125 | 5.15 | 5.24 | 5.09 | 0 | 0 | 0 | |
| 16/05/2017 |
5.18
|
21,815 | 5.22 | 5.22 | 5.18 | 0 | 0 | 0 | |
| 15/05/2017 |
5.26
|
10,113 | 5.22 | 5.29 | 5.22 | 0 | 0 | 0 | |
| 12/05/2017 |
5.27
|
9,000 | 5.32 | 5.32 | 5.27 | 0 | 0 | 0 | |
| 11/05/2017 |
5.32
|
19,753 | 5.34 | 5.37 | 5.24 | 0 | 0 | 0 | |
| 10/05/2017 |
5.32
|
25,700 | 5.24 | 5.44 | 5.24 | 0 | 0 | 0 | |
| 09/05/2017 |
5.29
|
25,410 | 5.30 | 5.32 | 5.21 | 0 | 0 | 0 | |
| 08/05/2017 |
5.38
|
15,917 | 5.32 | 5.44 | 5.27 | 0 | 0 | 0 | |
| 05/05/2017 |
5.38
|
26,010 | 5.41 | 5.41 | 5.31 | 0 | 0 | 0 | |
| 04/05/2017 |
5.42
|
14,600 | 5.35 | 5.50 | 5.34 | 0 | 0 | 0 | |
| 03/05/2017 |
5.50
|
4,700 | 5.50 | 5.50 | 5.41 | 0 | 0 | 0 | |
| 28/04/2017 |
5.50
|
9,700 | 5.62 | 5.62 | 5.50 | 0 | 0 | 0 | |
| 27/04/2017 |
5.61
|
44,200 | 5.62 | 5.92 | 5.57 | 0 | 0 | 0 | |
| 26/04/2017 |
5.56
|
5,930 | 5.65 | 5.72 | 5.44 | 0 | 0 | 0 | |
| 25/04/2017 |
5.62
|
24,800 | 5.67 | 5.67 | 5.44 | 0 | 0 | 0 | |
| 24/04/2017 |
5.59
|
26,300 | 5.92 | 6.03 | 5.56 | 0 | 0 | 0 | |
| 21/04/2017 |
5.99
|
27,100 | 6.15 | 6.21 | 5.86 | 0 | 0 | 0 | |
| 20/04/2017 |
6.03
|
47,978 | 5.67 | 6.27 | 5.57 | 0 | 0 | 0 | |
| 19/04/2017 |
5.58
|
12,930 | 5.56 | 5.58 | 5.32 | 0 | 0 | 0 | |
| 18/04/2017 |
5.38
|
54,140 | 5.40 | 5.44 | 5.21 | 0 | 0 | 0 | |
| 17/04/2017 |
5.44
|
68,400 | 5.68 | 5.74 | 5.39 | 0 | 0 | 0 | |
| 14/04/2017 |
5.50
|
31,780 | 5.74 | 5.74 | 5.21 | 0 | 0 | 0 | |
| 13/04/2017 |
5.91
|
94,347 | 6.29 | 6.33 | 5.71 | 0 | 0 | 0 | |
| 12/04/2017 |
6.27
|
29,100 | 6.85 | 6.85 | 5.92 | 0 | 0 | 0 | |
| 11/04/2017 |
6.79
|
16,850 | 6.83 | 6.98 | 6.68 | 0 | 0 | 0 | |
| 10/04/2017 |
6.89
|
80,168 | 6.74 | 7.16 | 6.74 | 0 | 0 | 0 | |
| 07/04/2017 |
6.80
|
19,932 | 6.86 | 6.92 | 6.66 | 0 | 0 | 0 | |
| 05/04/2017 |
6.74
|
82,926 | 7.34 | 7.34 | 6.51 | 0 | 0 | 0 | |
| 04/04/2017 |
7.16
|
22,400 | 7.10 | 7.26 | 7.07 | 0 | 0 | 0 | |
| 03/04/2017 |
7.07
|
46,910 | 7.22 | 7.39 | 6.98 | 0 | 0 | 0 | |
| 31/03/2017 |
7.28
|
154,254 | 8.23 | 8.23 | 7.10 | 0 | 0 | 0 | |
| 30/03/2017 |
8.28
|
38,227 | 8.31 | 8.33 | 8.22 | 0 | 0 | 0 | |
| 29/03/2017 |
8.10
|
36,461 | 7.99 | 8.16 | 7.99 | 0 | 0 | 0 | |
| 28/03/2017 |
7.92
|
42,481 | 7.39 | 8.03 | 7.39 | 0 | 0 | 0 | |
| 27/03/2017 |
7.44
|
68,097 | 7.10 | 7.45 | 6.86 | 0 | 0 | 0 | |
| 24/03/2017 |
7.21
|
42,910 | 7.10 | 7.28 | 7.10 | 0 | 0 | 0 | |