Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.10 | 1.89% | 138,900 | 0 | 0 |
5.20
5.70
5.30
|
2 tháng
(2024-07-22) |
-0.80 | -12.90% | 371,100 | 0 | 0 |
5.10
6.40
5.30
|
3 tháng
(2024-06-20) |
-0.80 | -12.90% | 599,900 | 0 | 0 |
5.10
7.20
5.30
|
6 tháng
(2024-03-22) |
-2.60 | -32.50% | 1,933,600 | 19,100 | 0.1 |
5.10
8.50
5.30
|
12 tháng
(2023-09-25) |
-3.60 | -40% | 3,703,700 | 43,000 | 0.5 |
5
9
5.30
|
24 tháng
(2022-09-29) |
0.60 | 12.50% | 8,148,475 | 48,900 | 0.5 |
2.70
10.60
5.30
|
36 tháng
(2021-10-04) |
-0.70 | -11.48% | 18,851,394 | 45,030 | 0.5 |
2.70
10.70
5.30
|
60 tháng
(2019-10-15) |
1.50 | 38.46% | 37,439,372 | 49,130 | 0.6 |
1.40
10.70
5.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2017 |
4.20
|
20,900 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 | |
27/11/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
27/11/2017 |
4.20
|
33,300 | 4 | 4.30 | 4 | 0 | 0 | 0 | |
24/11/2017 |
4
|
61,810 | 4.18 | 4.18 | 3.82 | 0 | 0 | 0 | |
23/11/2017 |
4.18
|
15,000 | 4.27 | 4.27 | 4.18 | 0 | 0 | 0 | |
22/11/2017 |
4.27
|
15,900 | 4.27 | 4.27 | 4.09 | 0 | 0 | 0 | |
21/11/2017 |
4.27
|
14,700 | 4.45 | 4.45 | 4.18 | 0 | 0 | 0 | |
20/11/2017 |
4.45
|
50,419 | 4.45 | 4.55 | 4.09 | 0 | 0 | 0 | |
17/11/2017 |
4.45
|
18,160 | 4.45 | 4.64 | 4.36 | 0 | 0 | 0 | |
16/11/2017 |
4.45
|
21,640 | 4.45 | 4.55 | 4.18 | 0 | 0 | 0 | |
15/11/2017 |
4.45
|
11,600 | 4.27 | 4.45 | 4.18 | 0 | 0 | 0 | |
14/11/2017 |
4.27
|
52,800 | 4.18 | 4.45 | 4.09 | 0 | 0 | 0 | |
13/11/2017 |
4.18
|
23,800 | 4.45 | 4.45 | 4.09 | 0 | 0 | 0 | |
10/11/2017 |
4.45
|
2,200 | 4.55 | 4.55 | 4.45 | 0 | 0 | 0 | |
09/11/2017 |
4.55
|
63,000 | 4.73 | 4.73 | 4.27 | 0 | 0 | 0 | |
08/11/2017 |
4.73
|
22,700 | 4.91 | 4.91 | 4.64 | 0 | 0 | 0 | |
07/11/2017 |
4.91
|
3,000 | 4.91 | 4.91 | 4.73 | 0 | 0 | 0 | |
06/11/2017 |
4.91
|
11,500 | 4.91 | 4.91 | 4.64 | 0 | 0 | 0 | |
03/11/2017 |
4.91
|
35,300 | 5 | 5 | 4.73 | 0 | 0 | 0 | |
02/11/2017 |
5
|
60,300 | 5 | 5 | 4.64 | 0 | 0 | 0 | |
01/11/2017 |
5
|
53,900 | 5 | 5 | 4.82 | 0 | 0 | 0 | |
31/10/2017 |
5
|
12,610 | 5 | 5 | 4.82 | 0 | 0 | 0 | |
30/10/2017 |
5
|
8,500 | 5 | 5 | 4.91 | 0 | 0 | 0 | |
27/10/2017 |
5
|
12,700 | 5 | 5 | 4.91 | 0 | 0 | 0 | |
26/10/2017 |
5
|
11,800 | 5 | 5.09 | 4.82 | 0 | 0 | 0 | |
25/10/2017 |
5
|
67,800 | 5.09 | 5.36 | 4.73 | 0 | 0 | 0 | |
24/10/2017 |
5.09
|
21,800 | 4.91 | 5.18 | 4.82 | 0 | 0 | 0 | |
23/10/2017 |
4.91
|
29,100 | 5.18 | 5.18 | 4.91 | 0 | 0 | 0 | |
20/10/2017 |
5.18
|
34,000 | 5.27 | 5.36 | 5 | 0 | 0 | 0 | |
19/10/2017 |
5.27
|
12,630 | 5.18 | 5.27 | 5.09 | 0 | 0 | 0 | |
18/10/2017 |
5.18
|
19,701 | 5.27 | 5.27 | 5.09 | 0 | 200 | -0.0 | |
17/10/2017 |
5.27
|
3,300 | 5.27 | 5.27 | 5.09 | 0 | 0 | 0 | |
16/10/2017 |
5.27
|
38,700 | 5.27 | 5.45 | 5.27 | 0 | 0 | 0 | |
13/10/2017 |
5.27
|
63,800 | 5 | 5.45 | 5 | 0 | 0 | 0 | |
12/10/2017 |
5
|
31,700 | 5.09 | 5.09 | 4.91 | 0 | 0 | 0 | |
11/10/2017 |
5.09
|
45,800 | 5.09 | 5.18 | 4.82 | 0 | 0 | 0 | |
10/10/2017 |
5.09
|
30,500 | 5.18 | 5.27 | 5.09 | 0 | 0 | 0 | |
09/10/2017 |
5.18
|
55,200 | 4.91 | 5.27 | 4.91 | 0 | 0 | 0 | |
06/10/2017 |
4.91
|
155,300 | 5.45 | 5.45 | 4.91 | 0 | 0 | 0 | |
05/10/2017 |
5.45
|
93,300 | 5.55 | 5.55 | 5.09 | 0 | 0 | 0 | |
04/10/2017 |
5.55
|
244,002 | 5.45 | 5.55 | 5 | 0 | 0 | 0 | |
03/10/2017 |
5.45
|
67,100 | 5.36 | 5.64 | 5.18 | 0 | 0 | 0 | |
02/10/2017 |
5.36
|
279,100 | 5.82 | 6 | 5.27 | 0 | 0 | 0 | |
29/09/2017 |
5.82
|
113,100 | 6.36 | 6.36 | 5.73 | 200 | 0 | 0.0 | |
28/09/2017 |
6.36
|
126,700 | 6.18 | 6.36 | 6 | 0 | 0 | 0 | |
27/09/2017 |
6.18
|
125,700 | 6.36 | 6.36 | 6.09 | 0 | 0 | 0 | |
26/09/2017 |
6.36
|
109,500 | 6.45 | 6.55 | 6.36 | 0 | 0 | 0 | |
25/09/2017 |
6.45
|
51,100 | 6.45 | 6.55 | 6.45 | 0 | 0 | 0 | |
22/09/2017 |
6.45
|
72,802 | 6.45 | 6.64 | 6.36 | 0 | 0 | 0 | |
21/09/2017 |
6.45
|
104,600 | 6.82 | 6.82 | 6.36 | 0 | 0 | 0 | |
20/09/2017 |
6.82
|
196,820 | 7 | 7.09 | 6.36 | 0 | 0 | 0 | |
19/09/2017 |
7
|
78,600 | 6.73 | 7 | 6.36 | 0 | 0 | 0 | |
18/09/2017 |
6.73
|
409,989 | 7 | 7 | 6.36 | 0 | 0 | 0 | |
15/09/2017 |
7
|
180,712 | 7.73 | 7.73 | 7 | 0 | 0 | 0 | |
14/09/2017 |
7.73
|
238,000 | 7.64 | 7.82 | 7.27 | 0 | 0 | 0 | |
13/09/2017 |
7.64
|
191,700 | 7.27 | 7.73 | 7.18 | 0 | 0 | 0 | |
12/09/2017 |
7.27
|
136,800 | 7.55 | 7.55 | 7.27 | 0 | 0 | 0 | |
11/09/2017 |
7.55
|
230,500 | 7.91 | 7.91 | 7.18 | 0 | 0 | 0 | |
08/09/2017 |
7.91
|
430,800 | 7.45 | 7.91 | 7.36 | 0 | 0 | 0 | |
07/09/2017 |
7.45
|
106,500 | 7.09 | 7.45 | 6.82 | 0 | 0 | 0 | |
06/09/2017 |
7.09
|
55,000 | 6.82 | 7.09 | 6.73 | 0 | 0 | 0 | |
05/09/2017 |
6.82
|
109,600 | 6.27 | 6.82 | 6.09 | 0 | 0 | 0 | |
01/09/2017 |
6.27
|
146,200 | 6.18 | 6.36 | 6.09 | 0 | 0 | 0 | |
31/08/2017 |
6.18
|
256,400 | 6.64 | 6.73 | 6.18 | 0 | 0 | 0 | |
30/08/2017 |
6.64
|
235,500 | 6.64 | 6.73 | 6.55 | 0 | 0 | 0 | |
29/08/2017 |
6.64
|
337,000 | 6.64 | 6.82 | 6.64 | 0 | 0 | 0 | |
28/08/2017 |
6.64
|
64,300 | 6.64 | 6.82 | 6.45 | 0 | 0 | 0 | |
25/08/2017 |
6.64
|
90,000 | 6.91 | 6.91 | 6.55 | 0 | 0 | 0 | |
24/08/2017 |
6.91
|
75,300 | 6.91 | 7 | 6.73 | 0 | 0 | 0 | |
23/08/2017 |
6.91
|
88,300 | 6.73 | 7 | 6.64 | 0 | 0 | 0 | |
22/08/2017 |
6.73
|
67,300 | 6.73 | 6.82 | 6.55 | 0 | 0 | 0 | |
21/08/2017 |
6.73
|
105,600 | 6.73 | 6.91 | 6.45 | 0 | 0 | 0 | |
18/08/2017 |
6.73
|
193,490 | 7.27 | 7.27 | 6.55 | 0 | 0 | 0 | |
17/08/2017 |
7.27
|
84,400 | 8 | 8 | 7.27 | 0 | 0 | 0 | |
16/08/2017 |
8
|
51,000 | 8.55 | 8.55 | 7.73 | 0 | 0 | 0 | |
15/08/2017 |
8.55
|
52,000 | 8.73 | 8.91 | 8.45 | 0 | 0 | 0 | |
14/08/2017 |
8.73
|
139,800 | 9.64 | 10.55 | 8.73 | 0 | 0 | 0 | |
11/08/2017 |
9.64
|
332,800 | 8.82 | 9.64 | 8.82 | 0 | 0 | 0 | |
10/08/2017 |
8.82
|
58,800 | 9.73 | 9.73 | 8.82 | 0 | 0 | 0 | |
09/08/2017 |
9.73
|
139,300 | 10.73 | 10.73 | 9.73 | 0 | 0 | 0 | |
08/08/2017 |
10.73
|
143,700 | 11.91 | 11.91 | 10.73 | 0 | 0 | 0 | |
07/08/2017 |
11.91
|
48,300 | 13.18 | 13.18 | 11.91 | 0 | 0 | 0 | |
04/08/2017 |
13.18
|
26,900 | 14.64 | 14.64 | 13.18 | 0 | 0 | 0 | |
03/08/2017 |
14.64
|
169,600 | 16.18 | 16.18 | 14.64 | 0 | 0 | 0 | |
02/08/2017 |
16.18
|
113,200 | 16.91 | 16.91 | 16.09 | 0 | 0 | 0 | |
01/08/2017 |
16.91
|
93,200 | 16.27 | 17.82 | 16.55 | 0 | 0 | 0 | |
31/07/2017 |
16.27
|
124,400 | 14.82 | 16.27 | 16.27 | 0 | 0 | 0 | |
28/07/2017 |
14.82
|
68,000 | 14.82 | 14.82 | 14.82 | 0 | 0 | 0 |