Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.90 | -2.34% | 2,142,000 | 26,000 | 1.0 |
36.90
38.50
37.60
|
2 tháng
(2024-07-22) |
-0.90 | -2.34% | 5,311,500 | -158,206 | -5.4 |
36.60
39.10
37.60
|
3 tháng
(2024-06-24) |
-2.75 | -6.82% | 9,897,200 | -547,169 | -20.9 |
36.60
41
37.60
|
6 tháng
(2024-03-25) |
-5.01 | -11.75% | 37,229,400 | -226,727 | -3.4 |
36.60
43.10
37.60
|
12 tháng
(2023-09-26) |
-3.96 | -9.53% | 74,442,000 | 4,207,808 | 185.0 |
35.18
45.09
37.60
|
24 tháng
(2022-10-03) |
-6.66 | -15.06% | 132,179,000 | 5,758,660 | 238.3 |
24.13
45.99
37.60
|
36 tháng
(2021-10-06) |
-32.36 | -46.25% | 193,741,000 | 3,347,364 | 112.0 |
24.13
71.14
37.60
|
60 tháng
(2019-10-17) |
18.90 | 101.06% | 396,853,050 | 5,288,908 | 419.8 |
17.05
71.14
37.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2017 |
14.73
|
128,650 | 13.78 | 14.73 | 14.64 | 200 | 0 | 0.0 | |
24/11/2017 |
13.78
|
167,960 | 13.18 | 13.78 | 13.07 | 2,000 | 0 | 0.1 | |
23/11/2017 |
13.18
|
156,160 | 13.07 | 13.18 | 13.03 | 200 | 0 | 0.0 | |
22/11/2017 |
13.07
|
108,850 | 13.07 | 13.28 | 13.00 | 0 | 0 | 0 | |
21/11/2017 |
13.07
|
135,620 | 13.07 | 13.18 | 13.00 | 140 | 0 | 0.0 | |
20/11/2017 |
13.07
|
80,630 | 13.07 | 13.07 | 12.96 | 0 | 1,830 | -0.1 | |
17/11/2017 |
13.07
|
115,980 | 13.07 | 13.25 | 12.96 | 0 | 0 | 0 | |
16/11/2017 |
13.07
|
269,240 | 12.96 | 13.18 | 12.96 | 0 | 0 | 0 | |
15/11/2017 |
12.96
|
160,540 | 13.07 | 13.25 | 12.89 | 35,000 | 0 | 1.3 | |
14/11/2017 |
13.07
|
39,610 | 13.07 | 13.07 | 12.89 | 0 | 0 | 0 | |
13/11/2017 |
13.07
|
25,050 | 13.07 | 13.07 | 12.75 | 10,000 | 0 | 0.4 | |
10/11/2017 |
13.07
|
7,770 | 13.32 | 13.32 | 13.00 | 0 | 0 | 0 | |
09/11/2017 |
13.32
|
20,570 | 13.32 | 13.61 | 13.07 | 0 | 0 | 0 | |
08/11/2017 |
13.32
|
69,640 | 13.25 | 13.35 | 13.03 | 32,000 | 0 | 1.2 | |
07/11/2017 |
13.25
|
111,120 | 12.89 | 13.78 | 13.07 | 0 | 0 | 0 | |
06/11/2017 |
12.89
|
83,780 | 12.46 | 13.25 | 11.82 | 25,900 | 26,390 | -0.0 | |
03/11/2017 |
12.46
|
28,200 | 12.64 | 12.82 | 12.46 | 780 | 0 | 0.0 | |
02/11/2017 |
12.64
|
16,260 | 12.53 | 12.64 | 12.53 | 0 | 0 | 0 | |
01/11/2017 |
12.53
|
21,100 | 12.50 | 12.64 | 12.50 | 600 | 0 | 0.0 | |
31/10/2017 |
12.50
|
52,770 | 12.46 | 12.53 | 12.46 | 4,300 | 100 | 0.1 | |
30/10/2017 |
12.46
|
53,030 | 12.42 | 12.53 | 12.46 | 0 | 0 | 0 | |
27/10/2017 |
12.42
|
36,420 | 12.71 | 12.71 | 12.42 | 0 | 350 | -0.0 | |
26/10/2017 |
12.71
|
12,560 | 12.71 | 12.71 | 12.53 | 0 | 1,200 | -0.0 | |
25/10/2017 |
12.71
|
18,590 | 12.62 | 12.71 | 12.57 | 0 | 0 | 0 | |
24/10/2017 |
12.62
|
38,180 | 12.60 | 12.64 | 12.57 | 0 | 1,850 | -0.1 | |
23/10/2017 |
12.60
|
57,530 | 12.53 | 12.60 | 12.35 | 0 | 22,400 | -0.8 | |
20/10/2017 |
12.53
|
76,960 | 12.53 | 12.53 | 12.46 | 0 | 0 | 0 | |
19/10/2017 |
12.53
|
25,370 | 12.53 | 12.64 | 12.53 | 0 | 3,000 | -0.1 | |
18/10/2017 |
12.53
|
31,100 | 12.53 | 12.71 | 12.50 | 0 | 2,950 | -0.1 | |
17/10/2017 |
12.53
|
77,610 | 12.57 | 12.71 | 12.53 | 0 | 0 | 0 | |
16/10/2017 |
12.57
|
53,680 | 12.53 | 12.60 | 12.53 | 0 | 0 | 0 | |
13/10/2017 |
12.53
|
37,050 | 12.53 | 12.57 | 12.50 | 2,000 | 0 | 0.1 | |
12/10/2017 |
12.53
|
26,330 | 12.50 | 12.64 | 12.46 | 0 | 0 | 0 | |
11/10/2017 |
12.50
|
157,950 | 12.64 | 12.64 | 12.35 | 500 | 0 | 0.0 | |
10/10/2017 |
12.64
|
151,260 | 12.64 | 12.71 | 12.50 | 2,000 | 70,620 | -2.4 | |
09/10/2017 |
12.64
|
126,650 | 12.50 | 12.89 | 12.50 | 10 | 50,000 | -1.8 | |
06/10/2017 |
12.50
|
146,930 | 12.33 | 12.50 | 12.07 | 0 | 98,670 | -3.4 | |
05/10/2017 |
12.33
|
136,890 | 11.56 | 12.37 | 11.74 | 40 | 38,330 | -1.3 | |
04/10/2017 |
11.56
|
76,910 | 11.46 | 12.17 | 11.42 | 30 | 0 | 0.0 | |
03/10/2017 |
11.46
|
78,890 | 11.10 | 11.49 | 11.24 | 30,010 | 2,000 | 0.9 | |
02/10/2017 |
11.10
|
65,990 | 11.03 | 11.78 | 10.96 | 170 | 10 | 0.0 | |
29/09/2017 |
11.03
|
46,500 | 11.06 | 11.39 | 10.96 | 10 | 0 | 0.0 | |
28/09/2017 |
11.06
|
54,130 | 10.74 | 11.31 | 10.92 | 20 | 100 | -0.0 | |
27/09/2017 |
10.74
|
46,300 | 10.90 | 11.10 | 10.74 | 40 | 10 | 0.0 | |
26/09/2017 |
10.90
|
47,220 | 10.92 | 11.06 | 10.74 | 0 | 0 | 0 | |
25/09/2017 |
10.92
|
24,140 | 10.78 | 11.17 | 10.85 | 10 | 0 | 0.0 | |
22/09/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) Quyền mua cổ phiếu: 5/1 Giá: 18 (Volume + 20%, Ratio=0.20) | |||||||||
22/09/2017 |
10.78
|
37,750 | 10.08 | 10.78 | 10.74 | 120 | 9,000 | -0.3 | |
21/09/2017 |
10.08
|
220,210 | 10.69 | 10.81 | 10.08 | 3,310 | 0 | 0.1 | |
20/09/2017 |
10.69
|
114,440 | 10.57 | 10.75 | 10.60 | 17,900 | 17,600 | 0.0 | |
19/09/2017 |
10.57
|
61,340 | 10.48 | 10.69 | 10.54 | 17,760 | 6,160 | 0.4 | |
18/09/2017 |
10.48
|
124,230 | 10.39 | 10.75 | 10.36 | 120 | 5,610 | -0.2 | |
15/09/2017 |
10.39
|
43,050 | 10.32 | 10.51 | 10.39 | 20 | 0 | 0.0 | |
14/09/2017 |
10.32
|
43,620 | 10.26 | 10.84 | 10.32 | 20 | 0 | 0.0 | |
13/09/2017 |
10.26
|
61,110 | 10.17 | 10.69 | 10.23 | 20 | 2,000 | -0.1 | |
12/09/2017 |
10.17
|
41,310 | 10.08 | 10.78 | 10.08 | 2,730 | 0 | 0.1 | |
11/09/2017 |
10.08
|
49,470 | 10.08 | 10.17 | 9.96 | 0 | 0 | 0 | |
08/09/2017 |
10.08
|
5,060 | 10.23 | 10.23 | 9.96 | 10 | 0 | 0.0 | |
07/09/2017 |
10.23
|
21,130 | 10.11 | 10.23 | 9.99 | 60 | 0 | 0.0 | |
06/09/2017 |
10.11
|
8,900 | 10.19 | 10.22 | 10.08 | 60 | 0 | 0.0 | |
05/09/2017 |
10.19
|
24,010 | 10.17 | 10.20 | 10.02 | 2,020 | 0 | 0.1 | |
01/09/2017 |
10.17
|
64,170 | 10.08 | 10.20 | 9.93 | 10 | 80 | -0.0 | |
31/08/2017 |
10.08
|
41,530 | 9.77 | 10.08 | 9.76 | 36,430 | 0 | 1.2 | |
30/08/2017 |
9.77
|
26,150 | 9.71 | 10.06 | 9.70 | 80 | 0 | 0.0 | |
29/08/2017 |
9.71
|
29,260 | 9.84 | 10.20 | 9.71 | 20 | 0 | 0.0 | |
28/08/2017 |
9.84
|
15,610 | 10.08 | 10.08 | 9.74 | 220 | 0 | 0.0 | |
25/08/2017 |
10.08
|
20,120 | 10.11 | 10.23 | 9.71 | 120 | 0 | 0.0 | |
24/08/2017 |
10.11
|
10 | 9.77 | 10.11 | 10.11 | 10 | 0 | 0.0 | |
23/08/2017 |
9.77
|
16,680 | 9.77 | 10.42 | 9.77 | 180 | 0 | 0.0 | |
22/08/2017 |
9.77
|
61,210 | 9.74 | 10.03 | 9.68 | 230 | 0 | 0.0 | |
21/08/2017 |
9.74
|
31,650 | 9.84 | 10.03 | 9.74 | 10 | 0 | 0.0 | |
18/08/2017 |
9.84
|
10,130 | 9.93 | 10.05 | 9.77 | 60 | 0 | 0.0 | |
17/08/2017 |
9.93
|
30,720 | 10.06 | 10.17 | 9.74 | 150 | 50 | 0.0 | |
16/08/2017 |
10.06
|
19,180 | 10.05 | 10.14 | 9.77 | 3,530 | 0 | 0.1 | |
15/08/2017 |
10.05
|
76,920 | 9.77 | 10.05 | 9.74 | 6,520 | 0 | 0.2 | |
14/08/2017 |
9.77
|
70,510 | 9.77 | 10.08 | 9.77 | 40 | 10 | 0.0 | |
11/08/2017 |
9.77
|
15,080 | 9.71 | 10.08 | 9.71 | 30 | 0 | 0.0 | |
10/08/2017 |
9.71
|
16,010 | 9.77 | 10.05 | 9.71 | 10 | 0 | 0.0 | |
09/08/2017 |
9.77
|
44,280 | 9.84 | 10.03 | 9.77 | 20 | 1,710 | -0.1 | |
08/08/2017 |
9.84
|
5,400 | 9.90 | 10.14 | 9.81 | 70 | 90 | -0.0 | |
07/08/2017 |
9.90
|
58,020 | 9.77 | 10.14 | 9.77 | 47,020 | 0 | 1.5 | |
04/08/2017 |
9.77
|
52,280 | 9.77 | 10.22 | 9.74 | 200 | 10 | 0.0 | |
03/08/2017 |
9.77
|
7,690 | 10.39 | 10.39 | 9.77 | 120 | 0 | 0.0 | |
02/08/2017 |
10.39
|
170 | 10.06 | 10.39 | 9.77 | 70 | 100 | -0.0 | |
01/08/2017 |
10.06
|
25,300 | 10.54 | 10.54 | 10.05 | 10,240 | 400 | 0.3 | |
31/07/2017 |
10.54
|
64,710 | 9.96 | 10.65 | 9.93 | 38,930 | 0 | 1.3 | |
28/07/2017 |
9.96
|
66,410 | 9.90 | 9.99 | 9.87 | 42,210 | 0 | 1.4 | |
27/07/2017 |
9.90
|
61,410 | 9.79 | 10.32 | 9.77 | 46,320 | 10 | 1.5 | |
26/07/2017 |
9.79
|
24,300 | 9.77 | 10.39 | 9.77 | 1,140 | 10 | 0.0 | |
25/07/2017 |
9.77
|
8,990 | 9.90 | 9.90 | 9.71 | 10 | 0 | 0.0 | |
24/07/2017 |
9.90
|
3,140 | 9.77 | 10.31 | 9.62 | 1,040 | 0 | 0.0 | |
21/07/2017 |
9.77
|
3,470 | 9.77 | 9.91 | 9.77 | 20 | 0 | 0.0 | |
20/07/2017 |
9.77
|
55,750 | 9.77 | 9.97 | 9.77 | 30 | 0 | 0.0 | |
19/07/2017 |
9.77
|
17,840 | 9.74 | 9.81 | 9.76 | 10 | 0 | 0.0 | |
18/07/2017 |
9.74
|
48,420 | 9.74 | 10.03 | 9.59 | 940 | 30,000 | -0.9 | |
17/07/2017 |
9.74
|
4,410 | 9.77 | 10.05 | 9.74 | 1,410 | 0 | 0.0 | |
14/07/2017 |
9.77
|
21,230 | 9.77 | 9.84 | 9.73 | 6,100 | 0 | 0.2 | |
13/07/2017 |
9.77
|
38,810 | 9.93 | 9.93 | 9.74 | 600 | 0 | 0.0 | |
12/07/2017 |
9.93
|
15,310 | 9.81 | 9.93 | 9.74 | 5,070 | 0 | 0.2 | |
11/07/2017 |
9.81
|
62,750 | 9.77 | 10.02 | 9.71 | 30 | 0 | 0.0 | |
10/07/2017 |
9.77
|
20,010 | 9.77 | 10.06 | 9.67 | 40 | 100 | -0.0 |