| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-20) |
3.80 | 7.17% | 16,283,700 | 32,826 | 1.9 |
52.30
56.80
56.50
|
|
2 tháng
(2024-07-22) |
4.10 | 7.78% | 34,462,600 | 354,326 | 17.1 |
45.60
56.80
56.50
|
|
3 tháng
(2024-06-21) |
-4.10 | -6.73% | 60,074,300 | 36,046 | -1.4 |
45.60
60.90
56.50
|
|
6 tháng
(2024-03-25) |
13.65 | 31.63% | 139,082,600 | 3,029,746 | 142.0 |
41.77
62
56.50
|
|
12 tháng
(2023-09-25) |
19.11 | 50.69% | 244,624,100 | 3,319,146 | 153.1 |
32.88
62
56.50
|
|
24 tháng
(2022-09-30) |
21.48 | 60.83% | 464,516,800 | 3,751,499 | 165.5 |
17.66
62
56.50
|
|
36 tháng
(2021-10-05) |
4.35 | 8.30% | 702,690,900 | 3,654,784 | 141.4 |
17.66
89.91
56.50
|
|
60 tháng
(2019-10-16) |
28.85 | 103.25% | 945,779,760 | 4,092,764 | 163.5 |
12.66
89.91
56.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/11/2017 |
9.13
|
28,290 | 9.50 | 9.50 | 9.05 | 0 | 0 | 0 | |
| 27/11/2017 |
9.34
|
47,890 | 9.05 | 9.59 | 9.05 | 0 | 0 | 0 | |
| 24/11/2017 |
9.05
|
99,490 | 8.71 | 9.21 | 8.67 | 0 | 0 | 0 | |
| 23/11/2017 |
8.67
|
16,184 | 8.82 | 8.82 | 8.64 | 0 | 0 | 0 | |
| 22/11/2017 |
8.59
|
21,580 | 8.59 | 8.85 | 8.56 | 0 | 0 | 0 | |
| 21/11/2017 |
8.59
|
17,820 | 8.59 | 8.59 | 8.48 | 0 | 0 | 0 | |
| 20/11/2017 |
8.59
|
2,140 | 8.51 | 8.70 | 8.51 | 0 | 0 | 0 | |
| 17/11/2017 |
8.51
|
31,000 | 8.53 | 8.59 | 8.50 | 0 | 0 | 0 | |
| 16/11/2017 |
8.50
|
19,010 | 8.45 | 8.70 | 8.45 | 0 | 0 | 0 | |
| 15/11/2017 |
8.71
|
13,380 | 8.75 | 8.75 | 8.64 | 0 | 0 | 0 | |
| 14/11/2017 |
8.73
|
35,920 | 8.68 | 8.84 | 8.68 | 0 | 0 | 0 | |
| 13/11/2017 |
8.73
|
33,110 | 8.93 | 8.93 | 8.68 | 0 | 0 | 0 | |
| 10/11/2017 |
8.93
|
15,102 | 8.65 | 8.98 | 8.59 | 0 | 0 | 0 | |
| 09/11/2017 |
8.73
|
6,060 | 8.68 | 8.84 | 8.68 | 0 | 0 | 0 | |
| 08/11/2017 |
8.75
|
10,930 | 8.78 | 8.93 | 8.75 | 0 | 0 | 0 | |
| 07/11/2017 |
8.79
|
25,600 | 8.75 | 9.21 | 8.64 | 0 | 0 | 0 | |
| 06/11/2017 |
8.90
|
10,900 | 8.59 | 9.67 | 8.59 | 0 | 0 | 0 | |
| 03/11/2017 |
8.85
|
7,900 | 8.67 | 8.85 | 8.67 | 0 | 0 | 0 | |
| 02/11/2017 |
8.79
|
24,400 | 8.90 | 8.90 | 8.59 | 0 | 0 | 0 | |
| 01/11/2017 |
8.90
|
22,600 | 8.64 | 8.98 | 8.64 | 0 | 0 | 0 | |
| 31/10/2017 |
8.75
|
16,970 | 9.01 | 9.01 | 8.67 | 0 | 0 | 0 | |
| 30/10/2017 |
8.75
|
18,000 | 9.21 | 9.21 | 8.75 | 0 | 0 | 0 | |
| 27/10/2017 |
9.11
|
15,800 | 9.21 | 9.24 | 8.98 | 0 | 0 | 0 | |
| 26/10/2017 |
9.05
|
35,900 | 9.21 | 9.42 | 9.05 | 0 | 0 | 0 | |
| 25/10/2017 |
9.08
|
17,250 | 9.07 | 9.17 | 9.05 | 0 | 0 | 0 | |
| 24/10/2017 |
9.13
|
16,100 | 9.25 | 9.28 | 9.05 | 0 | 0 | 0 | |
| 23/10/2017 |
9.05
|
31,800 | 9.51 | 9.51 | 9.05 | 0 | 0 | 0 | |
| 20/10/2017 |
9.36
|
11,800 | 9.67 | 9.67 | 9.28 | 0 | 0 | 0 | |
| 19/10/2017 |
9.44
|
42,730 | 9.51 | 9.68 | 9.44 | 0 | 0 | 0 | |
| 18/10/2017 |
9.48
|
88,330 | 8.59 | 9.67 | 8.59 | 0 | 0 | 0 | |
| 17/10/2017 |
8.45
|
18,800 | 8.51 | 8.58 | 8.45 | 0 | 0 | 0 | |
| 16/10/2017 |
8.59
|
7,900 | 8.51 | 8.67 | 8.44 | 0 | 0 | 0 | |
| 13/10/2017 |
8.44
|
4,400 | 8.51 | 8.51 | 8.44 | 0 | 0 | 0 | |
| 12/10/2017 |
8.44
|
4,800 | 8.51 | 8.67 | 8.44 | 0 | 0 | 0 | |
| 11/10/2017 |
8.44
|
11,500 | 8.50 | 8.59 | 8.28 | 0 | 0 | 0 | |
| 10/10/2017 |
8.51
|
14,700 | 8.44 | 8.59 | 8.44 | 0 | 0 | 0 | |
| 09/10/2017 |
8.44
|
11,700 | 8.13 | 8.90 | 8.13 | 0 | 0 | 0 | |
| 06/10/2017 |
8.13
|
22,250 | 8.16 | 8.21 | 7.82 | 0 | 0 | 0 | |
| 05/10/2017 |
8.13
|
8,400 | 8.13 | 8.21 | 8.13 | 0 | 0 | 0 | |
| 04/10/2017 |
8.05
|
13,500 | 8.05 | 8.05 | 7.98 | 0 | 0 | 0 | |
| 03/10/2017 |
7.90
|
6,600 | 7.98 | 7.98 | 7.86 | 0 | 0 | 0 | |
| 02/10/2017 |
7.95
|
9,100 | 8.13 | 8.13 | 7.95 | 0 | 0 | 0 | |
| 29/09/2017 |
8.07
|
100 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 28/09/2017 |
8.10
|
8,000 | 8.02 | 8.13 | 7.98 | 0 | 0 | 0 | |
| 27/09/2017 |
8.15
|
3,800 | 8.09 | 8.15 | 8.05 | 0 | 0 | 0 | |
| 26/09/2017 |
8.18
|
6,900 | 8.28 | 8.30 | 8.13 | 0 | 0 | 0 | |
| 25/09/2017 |
8.18
|
11,400 | 8.28 | 8.36 | 8.18 | 0 | 0 | 0 | |
| 22/09/2017 |
8.19
|
11,800 | 8.28 | 8.28 | 8.19 | 0 | 0 | 0 | |
| 21/09/2017 |
8.22
|
1,200 | 8.13 | 8.22 | 8.13 | 0 | 0 | 0 | |
| 20/09/2017 |
8.24
|
9,600 | 8.28 | 8.28 | 8.13 | 0 | 0 | 0 | |
| 19/09/2017 |
8.21
|
5,938 | 8.22 | 8.22 | 8.21 | 0 | 0 | 0 | |
| 18/09/2017 |
8.10
|
11,115 | 8.21 | 8.28 | 8.10 | 0 | 0 | 0 | |
| 15/09/2017 |
8.13
|
13,620 | 7.90 | 8.13 | 7.90 | 0 | 0 | 0 | |
| 14/09/2017 |
7.95
|
1,900 | 8.02 | 8.02 | 7.95 | 0 | 0 | 0 | |
| 13/09/2017 |
7.98
|
14,515 | 7.98 | 8.05 | 7.84 | 0 | 0 | 0 | |
| 12/09/2017 |
7.67
|
5,000 | 8.05 | 8.05 | 7.67 | 0 | 0 | 0 | |
| 11/09/2017 |
7.99
|
5,700 | 8.07 | 8.21 | 7.98 | 0 | 0 | 0 | |
| 08/09/2017 |
8.07
|
9,200 | 8.13 | 8.13 | 7.67 | 0 | 0 | 0 | |
| 07/09/2017 |
8.22
|
2,200 | 8.12 | 8.25 | 8.10 | 0 | 0 | 0 | |
| 06/09/2017 |
8.39
|
4,110 | 8.33 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 05/09/2017 |
8.28
|
7,400 | 8.44 | 8.45 | 8.28 | 0 | 0 | 0 | |
| 01/09/2017 |
8.44
|
800 | 8.51 | 8.51 | 8.44 | 0 | 0 | 0 | |
| 31/08/2017 |
8.50
|
1,700 | 8.51 | 8.51 | 8.50 | 0 | 0 | 0 | |
| 30/08/2017 |
8.50
|
5,600 | 8.36 | 8.50 | 8.36 | 0 | 0 | 0 | |
| 29/08/2017 |
8.50
|
15,000 | 8.55 | 8.55 | 8.36 | 0 | 0 | 0 | |
| 28/08/2017 |
8.62
|
10,000 | 8.61 | 8.62 | 8.55 | 0 | 0 | 0 | |
| 25/08/2017 |
8.73
|
4,400 | 8.61 | 8.73 | 8.59 | 0 | 0 | 0 | |
| 24/08/2017 |
8.67
|
22,100 | 8.70 | 8.73 | 8.59 | 0 | 0 | 0 | |
| 23/08/2017 |
8.70
|
6,800 | 8.75 | 8.75 | 8.68 | 0 | 0 | 0 | |
| 22/08/2017 |
8.82
|
9,400 | 8.90 | 8.90 | 8.75 | 0 | 0 | 0 | |
| 21/08/2017 |
8.82
|
10,200 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 | |
| 18/08/2017 |
8.68
|
7,300 | 8.76 | 8.76 | 8.67 | 0 | 0 | 0 | |
| 17/08/2017 |
8.79
|
11,700 | 8.90 | 9.01 | 8.62 | 0 | 0 | 0 | |
| 16/08/2017 |
8.75
|
3,700 | 8.59 | 8.75 | 8.59 | 0 | 0 | 0 | |
| 15/08/2017 |
8.59
|
6,900 | 8.75 | 8.75 | 8.59 | 0 | 0 | 0 | |
| 14/08/2017 |
8.82
|
9,800 | 8.93 | 8.93 | 8.82 | 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 |
9.02
|
29,230 | 8.75 | 9.17 | 8.75 | 0 | 0 | 0 | |
| 10/08/2017 |
8.44
|
20,217 | 8.57 | 8.68 | 8.29 | 0 | 0 | 0 | |
| 09/08/2017 |
8.57
|
14,634 | 8.78 | 8.78 | 8.39 | 0 | 0 | 0 | |
| 08/08/2017 |
8.78
|
1,700 | 9.17 | 9.17 | 8.78 | 0 | 0 | 0 | |
| 07/08/2017 |
9.17
|
18,310 | 8.67 | 9.17 | 8.68 | 0 | 0 | 0 | |
| 04/08/2017 |
8.67
|
35,600 | 8.42 | 8.67 | 8.44 | 0 | 0 | 0 | |
| 03/08/2017 |
8.42
|
16,999 | 8.00 | 8.48 | 8.24 | 0 | 0 | 0 | |
| 02/08/2017 |
8.00
|
11,200 | 7.80 | 8.00 | 7.80 | 0 | 0 | 0 | |
| 01/08/2017 |
7.80
|
21,500 | 7.90 | 7.90 | 7.76 | 0 | 0 | 0 | |
| 31/07/2017 |
7.90
|
15,500 | 8.05 | 8.19 | 7.90 | 0 | 0 | 0 | |
| 28/07/2017 |
8.05
|
10,400 | 8.10 | 8.24 | 8.00 | 0 | 0 | 0 | |
| 27/07/2017 |
8.10
|
800 | 8.07 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 26/07/2017 |
8.07
|
9,000 | 8.10 | 8.19 | 8.07 | 0 | 0 | 0 | |
| 25/07/2017 |
8.10
|
4,700 | 8.12 | 8.19 | 8.10 | 0 | 0 | 0 | |
| 24/07/2017 |
8.12
|
12,500 | 8.15 | 8.29 | 8.12 | 0 | 0 | 0 | |
| 21/07/2017 |
8.15
|
5,200 | 8.13 | 8.29 | 8.10 | 0 | 0 | 0 | |
| 20/07/2017 |
8.13
|
6,700 | 8.29 | 8.31 | 8.13 | 0 | 0 | 0 | |
| 19/07/2017 |
8.29
|
15,430 | 8.19 | 8.34 | 8.08 | 0 | 0 | 0 | |
| 18/07/2017 |
8.19
|
6,600 | 8.35 | 8.39 | 8.11 | 0 | 0 | 0 | |
| 17/07/2017 |
8.35
|
6,210 | 8.37 | 8.37 | 8.29 | 0 | 0 | 0 | |
| 14/07/2017 |
8.37
|
7,000 | 8.29 | 8.44 | 8.37 | 0 | 0 | 0 | |
| 13/07/2017 |
8.29
|
5,200 | 8.34 | 8.39 | 8.29 | 0 | 0 | 0 | |
| 12/07/2017 |
8.34
|
2,900 | 8.29 | 8.42 | 8.25 | 0 | 0 | 0 | |
| 11/07/2017 |
8.29
|
409 | 8.30 | 8.30 | 8.29 | 0 | 0 | 0 | |