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) |
-0.19 | -4.95% | 3,670,700 | 13,700 | 0.0 |
3.60
3.84
3.65
|
2 tháng
(2024-07-22) |
-0.26 | -6.65% | 7,166,400 | -1,700 | -0.0 |
3.55
3.91
3.65
|
3 tháng
(2024-06-24) |
-0.53 | -12.68% | 14,066,400 | -25,804 | -0.1 |
3.55
4.48
3.65
|
6 tháng
(2024-03-25) |
-0.67 | -15.51% | 44,911,900 | -384,204 | -1.8 |
3.55
4.91
3.65
|
12 tháng
(2023-09-26) |
-0.24 | -6.17% | 113,400,100 | 22,448 | 0.0 |
3.39
4.91
3.65
|
24 tháng
(2022-10-03) |
-0.54 | -12.89% | 220,425,100 | -12,834 | -0.6 |
2.61
5.32
3.65
|
36 tháng
(2021-10-06) |
-1.88 | -34% | 634,618,500 | -2,196 | -1.7 |
2.61
15.80
3.65
|
60 tháng
(2019-10-17) |
0.16 | 4.58% | 1,009,148,780 | -145,066 | -2.2 |
2.17
15.80
3.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2017 |
10.20
|
3,300,490 | 10.15 | 10.25 | 9.97 | 0 | 0 | 0 | |
24/11/2017 |
10.15
|
2,225,750 | 10.30 | 10.40 | 9.95 | 10,000 | 0 | 0.1 | |
23/11/2017 |
10.30
|
3,952,620 | 10.05 | 10.60 | 9.94 | 0 | 0 | 0 | |
22/11/2017 |
10.05
|
2,146,700 | 9.90 | 10.20 | 9.90 | 9,000 | 0 | 0.1 | |
21/11/2017 |
9.90
|
1,175,330 | 9.65 | 9.90 | 9.41 | 3,000 | 0 | 0.0 | |
20/11/2017 |
9.65
|
988,440 | 9.70 | 9.85 | 9.55 | 10 | 0 | 0.0 | |
17/11/2017 |
9.70
|
1,026,280 | 9.74 | 9.89 | 9.47 | 0 | 0 | 0 | |
16/11/2017 |
9.74
|
824,420 | 9.30 | 9.95 | 9.50 | 0 | 1,000 | -0.0 | |
15/11/2017 |
9.30
|
1,825,890 | 9.99 | 10.25 | 9.30 | 0 | 0 | 0 | |
14/11/2017 |
9.99
|
1,310,450 | 9.90 | 10.30 | 9.80 | 0 | 0 | 0 | |
13/11/2017 |
9.90
|
1,222,920 | 9.38 | 10 | 9.38 | 0 | 0 | 0 | |
10/11/2017 |
9.38
|
1,343,430 | 9.20 | 9.60 | 9.12 | 0 | 0 | 0 | |
09/11/2017 |
9.20
|
368,470 | 9.25 | 9.40 | 9.18 | 0 | 0 | 0 | |
08/11/2017 |
9.25
|
729,620 | 9.20 | 9.84 | 9.05 | 0 | 0 | 0 | |
07/11/2017 |
9.20
|
501,710 | 9.60 | 9.64 | 9.20 | 0 | 10,090 | -0.1 | |
06/11/2017 |
9.60
|
428,960 | 9.35 | 9.70 | 9.20 | 0 | 1,760 | -0.0 | |
03/11/2017 |
9.35
|
566,940 | 9.09 | 9.69 | 8.50 | 0 | 10,000 | -0.1 | |
02/11/2017 |
9.09
|
2,095,430 | 9.77 | 9.77 | 9.09 | 0 | 10,000 | -0.1 | |
01/11/2017 |
9.77
|
1,008,650 | 10.50 | 10.50 | 9.77 | 0 | 0 | 0 | |
31/10/2017 |
10.50
|
1,720,020 | 11.15 | 11.15 | 10.40 | 30,000 | 0 | 0.3 | |
30/10/2017 |
11.15
|
1,888,470 | 11.95 | 12.40 | 11.15 | 0 | 0 | 0 | |
27/10/2017 |
11.95
|
1,081,850 | 11.20 | 11.95 | 11.50 | 0 | 0 | 0 | |
26/10/2017 |
11.20
|
1,102,150 | 10.80 | 11.20 | 10.40 | 0 | 0 | 0 | |
25/10/2017 |
10.80
|
2,209,080 | 11.60 | 11.85 | 10.80 | 5,000 | 0 | 0.1 | |
24/10/2017 |
11.60
|
2,485,340 | 11.25 | 12 | 10.50 | 0 | 0 | 0 | |
23/10/2017 |
11.25
|
1,444,400 | 12.05 | 12.10 | 11.25 | 0 | 0 | 0 | |
20/10/2017 |
12.05
|
575,250 | 12.45 | 12.45 | 11.75 | 0 | 0 | 0 | |
19/10/2017 |
12.45
|
1,269,990 | 11.70 | 12.50 | 11.70 | 10,000 | 0 | 0.1 | |
18/10/2017 |
11.70
|
985,630 | 12.50 | 12.50 | 11.65 | 0 | 0 | 0 | |
17/10/2017 |
12.50
|
707,590 | 12.70 | 12.70 | 12.20 | 0 | 0 | 0 | |
16/10/2017 |
12.70
|
1,811,740 | 12.90 | 13 | 12.30 | 5,000 | 8,060 | -0.0 | |
13/10/2017 |
12.90
|
689,570 | 13.75 | 13.75 | 12.90 | 0 | 0 | 0 | |
12/10/2017 |
13.75
|
929,560 | 13.60 | 14.35 | 13.45 | 0 | 0 | 0 | |
11/10/2017 |
13.60
|
975,430 | 12.75 | 13.60 | 13.10 | 1,000 | 3,500 | -0.0 | |
10/10/2017 |
12.75
|
1,236,810 | 12.70 | 13.30 | 12.60 | 0 | 1,400 | -0.0 | |
09/10/2017 |
12.70
|
1,481,750 | 13.10 | 13.10 | 12.50 | 0 | 540 | -0.0 | |
06/10/2017 |
13.10
|
864,440 | 13.50 | 13.80 | 12.85 | 1,000 | 5,500 | -0.1 | |
05/10/2017 |
13.50
|
1,077,220 | 13.30 | 13.80 | 13.20 | 2,000 | 0 | 0.0 | |
04/10/2017 |
13.30
|
932,970 | 12.45 | 13.30 | 12.50 | 2,000 | 0 | 0.0 | |
03/10/2017 |
12.45
|
663,740 | 11.65 | 12.45 | 11.45 | 0 | 0 | 0 | |
02/10/2017 |
11.65
|
803,660 | 12.15 | 12.15 | 11.30 | 0 | 4,500 | -0.1 | |
29/09/2017 |
12.15
|
935,480 | 13.05 | 13.10 | 12.15 | 0 | 1,500 | -0.0 | |
28/09/2017 |
13.05
|
2,481,920 | 14 | 14.25 | 13.05 | 2,500 | 5,000 | -0.0 | |
27/09/2017 |
14
|
1,830,770 | 14.60 | 14.85 | 13.80 | 35,030 | 1,600 | 0.5 | |
26/09/2017 |
14.60
|
2,471,300 | 14.20 | 14.60 | 13.25 | 1,000 | 30,000 | -0.4 | |
25/09/2017 |
14.20
|
1,848,500 | 13.75 | 14.30 | 13.75 | 1,000 | 9,100 | -0.1 | |
22/09/2017 |
13.75
|
1,765,760 | 13.05 | 13.80 | 13.25 | 1,000 | 0 | 0.0 | |
21/09/2017 |
13.05
|
2,031,890 | 12.20 | 13.05 | 12.60 | 1,000 | 0 | 0.0 | |
20/09/2017 |
12.20
|
1,986,260 | 12.60 | 12.80 | 11.90 | 0 | 2,500 | -0.0 | |
19/09/2017 |
12.60
|
1,308,200 | 12.40 | 12.90 | 12.15 | 3,020 | 0 | 0.0 | |
18/09/2017 |
12.40
|
1,184,780 | 11.70 | 12.50 | 11.75 | 2,000 | 0 | 0.0 | |
15/09/2017 |
11.70
|
777,390 | 11.10 | 11.85 | 11.10 | 4,100 | 2,000 | 0.0 | |
14/09/2017 |
11.10
|
1,114,140 | 10.75 | 11.15 | 10.75 | 4,500 | 2,000 | 0.0 | |
13/09/2017 |
10.75
|
1,277,130 | 10.70 | 11 | 10.65 | 1,500 | 0 | 0.0 | |
12/09/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 200/09 (Volume + 4.50%, Ratio=0.05) | |||||||||
12/09/2017 |
10.70
|
1,035,430 | 10.14 | 10.80 | 10.10 | 9,500 | 0 | 0.1 | |
11/09/2017 |
10.14
|
1,169,220 | 9.57 | 10.24 | 9.57 | 2,000 | 0 | 0.0 | |
08/09/2017 |
9.57
|
818,730 | 8.99 | 9.57 | 8.99 | 0 | 0 | 0 | |
07/09/2017 |
8.99
|
1,861,610 | 8.90 | 9.09 | 8.43 | 0 | 0 | 0 | |
06/09/2017 |
8.90
|
1,043,860 | 9.57 | 9.57 | 8.90 | 0 | 10,000 | -0.1 | |
05/09/2017 |
9.57
|
257,590 | 9.90 | 10 | 9.52 | 0 | 0 | 0 | |
01/09/2017 |
9.90
|
343,980 | 9.57 | 10.14 | 9.43 | 0 | 0 | 0 | |
31/08/2017 |
9.57
|
992,670 | 10 | 10.33 | 9.55 | 0 | 0 | 0 | |
30/08/2017 |
10
|
2,081,370 | 10.72 | 10.72 | 10 | 0 | 0 | 0 | |
29/08/2017 |
10.72
|
666,480 | 11.48 | 11.48 | 10.72 | 0 | 280 | -0.0 | |
28/08/2017 |
11.48
|
850,890 | 10.77 | 11.48 | 11.10 | 0 | 0 | 0 | |
25/08/2017 |
10.77
|
1,360,920 | 10.10 | 10.77 | 9.52 | 0 | 0 | 0 | |
24/08/2017 |
10.10
|
1,446,880 | 10.81 | 10.81 | 10.10 | 0 | 0 | 0 | |
23/08/2017 |
10.81
|
1,182,570 | 11.58 | 11.58 | 10.81 | 0 | 0 | 0 | |
22/08/2017 |
11.58
|
1,150,020 | 12.44 | 12.92 | 11.58 | 0 | 0 | 0 | |
21/08/2017 |
12.44
|
1,708,640 | 13.25 | 13.68 | 12.34 | 0 | 0 | 0 | |
18/08/2017 |
13.25
|
981,340 | 13.68 | 14.16 | 12.73 | 0 | 1,300 | -0.0 | |
17/08/2017 |
13.68
|
943,250 | 14.69 | 14.69 | 13.68 | 280 | 0 | 0.0 | |
16/08/2017 |
14.69
|
1,521,570 | 13.73 | 14.69 | 13.88 | 0 | 0 | 0 | |
15/08/2017 |
13.73
|
1,415,090 | 12.87 | 13.73 | 13.06 | 1,300 | 0 | 0.0 | |
14/08/2017 |
12.87
|
4,241,040 | 12.73 | 13.59 | 11.87 | 0 | 0 | 0 | |
11/08/2017 |
12.73
|
540,880 | 13.64 | 13.64 | 12.73 | 0 | 0 | 0 | |
10/08/2017 |
13.64
|
2,119,480 | 14.64 | 15.31 | 13.64 | 0 | 0 | 0 | |
09/08/2017 |
14.64
|
3,956,450 | 15.69 | 16.75 | 14.64 | 0 | 10,000 | -0.2 | |
08/08/2017 |
15.69
|
992,790 | 14.69 | 15.69 | 15.69 | 0 | 0 | 0 | |
07/08/2017 |
14.69
|
1,314,820 | 13.73 | 14.69 | 13.88 | 0 | 2,000 | -0.0 | |
04/08/2017 |
13.73
|
1,599,660 | 12.87 | 13.73 | 13.68 | 0 | 0 | 0 | |
03/08/2017 |
12.87
|
1,009,030 | 12.06 | 12.87 | 12.25 | 0 | 4,000 | -0.1 | |
02/08/2017 |
12.06
|
2,469,010 | 11.29 | 12.06 | 11.39 | 2,000 | 2,000 | 0 | |
01/08/2017 |
11.29
|
2,115,380 | 10.57 | 11.29 | 10.72 | 0 | 0 | 0 | |
31/07/2017 |
10.57
|
1,341,470 | 9.90 | 10.57 | 9.90 | 2,000 | 5,800 | -0.0 | |
28/07/2017 |
9.90
|
1,308,280 | 10.62 | 10.62 | 9.90 | 0 | 0 | 0 | |
27/07/2017 |
10.62
|
2,940,420 | 10.81 | 10.91 | 10.10 | 0 | 0 | 0 | |
26/07/2017 |
10.81
|
1,884,070 | 10.53 | 11.00 | 9.95 | 0 | 0 | 0 | |
25/07/2017 |
10.53
|
5,463,480 | 10.19 | 10.77 | 9.48 | 0 | 0 | 0 | |
24/07/2017 |
10.19
|
2,853,560 | 10.91 | 11.63 | 10.19 | 10,000 | 10,000 | 0 | |
21/07/2017 |
10.91
|
4,407,260 | 10.24 | 10.91 | 10.24 | 0 | 0 | 0 | |
20/07/2017 |
10.24
|
1,291,890 | 9.57 | 10.24 | 10.14 | 0 | 6,000 | -0.1 | |
19/07/2017 |
9.57
|
1,221,760 | 8.97 | 9.57 | 9.48 | 0 | 2,500 | -0.0 | |
18/07/2017 |
8.97
|
2,418,760 | 8.38 | 8.97 | 8.61 | 0 | 12,000 | -0.1 | |
17/07/2017 |
8.38
|
1,371,350 | 7.84 | 8.38 | 8.23 | 0 | 300 | -0.0 | |
14/07/2017 |
7.84
|
2,190,230 | 7.33 | 7.84 | 7.84 | 0 | 300 | -0.0 | |
13/07/2017 |
7.33
|
7,763,670 | 6.85 | 7.33 | 6.37 | 1,500 | 880 | 0.0 | |
12/07/2017 |
6.85
|
672,270 | 6.41 | 6.85 | 6.85 | 0 | 0 | 0 | |
11/07/2017 |
6.41
|
1,499,770 | 6 | 6.41 | 6.22 | 0 | 0 | 0 | |
10/07/2017 |
6
|
2,607,650 | 5.61 | 6 | 5.74 | 0 | 520 | -0.0 |