| 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) |
-0.90 | -2.86% | 40,992,400 | -1,478,364 | -45.7 |
30.20
31.70
30.60
|
|
2 tháng
(2024-07-22) |
-1.15 | -3.62% | 121,718,800 | -1,254,493 | -39.2 |
27.10
31.75
30.60
|
|
3 tháng
(2024-06-20) |
3.55 | 13.12% | 232,309,300 | -6,669,650 | -208.7 |
27.05
32.25
30.60
|
|
6 tháng
(2024-03-22) |
13.80 | 82.14% | 601,350,400 | -28,792,380 | -673.0 |
16.55
32.25
30.60
|
|
12 tháng
(2023-09-25) |
17 | 125% | 1,069,697,600 | -77,760,607 | -1,472.7 |
13.15
32.25
30.60
|
|
24 tháng
(2022-09-29) |
21.89 | 251.16% | 3,421,185,800 | -105,074,067 | -1,890.8 |
6.32
32.25
30.60
|
|
36 tháng
(2021-10-04) |
18.05 | 143.78% | 5,314,730,900 | -84,760,336 | -1,481.0 |
6.32
32.25
30.60
|
|
60 tháng
(2019-10-15) |
27.11 | 776% | 8,861,182,512 | -92,313,581 | -1,787.4 |
2.78
32.25
30.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/11/2017 |
5.66
|
7,626,825 | 5.79 | 5.87 | 5.66 | 5,138,100 | 4,600 | 71.5 | |
| 27/11/2017 |
5.79
|
5,381,683 | 5.54 | 5.83 | 5.49 | 4,034,000 | 700 | 55.2 | |
| 24/11/2017 |
5.54
|
2,075,370 | 5.49 | 5.54 | 5.41 | 1,708,100 | 8,000 | 22.4 | |
| 23/11/2017 |
5.49
|
2,175,399 | 5.45 | 5.58 | 5.45 | 364,000 | 9,000 | 4.7 | |
| 22/11/2017 |
5.45
|
2,574,539 | 5.41 | 5.49 | 5.29 | 1,408,510 | 0 | 18.5 | |
| 21/11/2017 |
5.41
|
1,436,020 | 5.37 | 5.45 | 5.33 | 1,010,500 | 0 | 13.1 | |
| 20/11/2017 |
5.37
|
1,377,090 | 5.41 | 5.45 | 5.33 | 400,000 | 0 | 5.2 | |
| 17/11/2017 |
5.41
|
1,427,771 | 5.54 | 5.58 | 5.37 | 181,710 | 600 | 2.4 | |
| 16/11/2017 |
5.54
|
3,654,576 | 5.33 | 5.62 | 5.29 | 2,334,510 | 0 | 30.7 | |
| 15/11/2017 |
5.33
|
1,199,023 | 5.24 | 5.33 | 5.12 | 805,000 | 0 | 10.2 | |
| 14/11/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06) Quyền mua cổ phiếu: 1000/51 Giá: 10 (Volume + 5.10%, Ratio=0.05) | |||||||||
| 14/11/2017 |
5.24
|
1,417,790 | 5.06 | 5.37 | 5.12 | 390,000 | 600 | 4.9 | |
| 13/11/2017 |
5.06
|
1,658,710 | 5.06 | 5.10 | 4.98 | 503,000 | 1,700 | 6.5 | |
| 10/11/2017 |
5.06
|
2,162,571 | 5.14 | 5.18 | 5.06 | 1,324,500 | 10 | 17.4 | |
| 09/11/2017 |
5.14
|
2,027,331 | 5.02 | 5.22 | 5.02 | 1,274,500 | 0 | 16.9 | |
| 08/11/2017 |
5.02
|
3,419,190 | 4.87 | 5.06 | 4.87 | 930,000 | 0 | 11.8 | |
| 07/11/2017 |
4.87
|
3,472,406 | 4.94 | 4.98 | 4.83 | 1,028,600 | 21,000 | 12.6 | |
| 06/11/2017 |
4.94
|
1,721,340 | 4.98 | 5.02 | 4.87 | 1,550,000 | 1,550,000 | 0 | |
| 03/11/2017 |
4.98
|
1,311,510 | 5.06 | 5.06 | 4.94 | 100,100 | 1,000 | 1.3 | |
| 02/11/2017 |
5.06
|
1,436,565 | 5.10 | 5.10 | 5.02 | 0 | 0 | 0 | |
| 01/11/2017 |
5.10
|
1,832,620 | 5.06 | 5.10 | 5.02 | 232,600 | 6,500 | 3.0 | |
| 31/10/2017 |
5.06
|
998,097 | 5.18 | 5.18 | 5.06 | 210,900 | 0 | 2.8 | |
| 30/10/2017 |
5.18
|
1,155,892 | 5.26 | 5.26 | 5.14 | 278,000 | 900 | 3.7 | |
| 27/10/2017 |
5.26
|
917,448 | 5.29 | 5.29 | 5.22 | 527,500 | 0 | 7.1 | |
| 26/10/2017 |
5.29
|
4,783,279 | 5.29 | 5.33 | 5.22 | 3,380,700 | 10,200 | 45.6 | |
| 25/10/2017 |
5.29
|
4,451,160 | 5.06 | 5.33 | 5.06 | 2,546,400 | 0 | 34.3 | |
| 24/10/2017 |
5.06
|
2,296,792 | 4.91 | 5.14 | 4.87 | 1,370,000 | 0 | 17.6 | |
| 23/10/2017 |
4.91
|
989,690 | 5.06 | 5.06 | 4.91 | 14,000 | 0 | 0.2 | |
| 20/10/2017 |
5.06
|
716,310 | 5.06 | 5.10 | 4.98 | 4,569 | 0 | 0.1 | |
| 19/10/2017 |
5.06
|
1,665,342 | 5.18 | 5.18 | 5.02 | 63,431 | 0 | 0.8 | |
| 18/10/2017 |
5.18
|
1,921,054 | 5.22 | 5.33 | 5.18 | 100 | 0 | 0.0 | |
| 17/10/2017 |
5.22
|
2,352,646 | 4.91 | 5.22 | 4.94 | 210 | 550 | -0.0 | |
| 16/10/2017 |
4.91
|
2,078,341 | 4.75 | 5.14 | 4.67 | 0 | 600,000 | -7.5 | |
| 13/10/2017 |
4.75
|
1,998,290 | 4.94 | 4.98 | 4.71 | 0 | 0 | 0 | |
| 12/10/2017 |
4.94
|
1,503,890 | 5.10 | 5.10 | 4.87 | 25,000 | 0 | 0.3 | |
| 11/10/2017 |
5.10
|
1,929,895 | 5.33 | 5.37 | 5.02 | 0 | 0 | 0 | |
| 10/10/2017 |
5.33
|
1,369,264 | 5.41 | 5.45 | 5.29 | 100,100 | 0 | 1.4 | |
| 09/10/2017 |
5.41
|
1,018,740 | 5.37 | 5.45 | 5.33 | 8,000 | 0 | 0 | |
| 06/10/2017 |
5.37
|
1,196,846 | 5.53 | 5.53 | 5.29 | 1,000 | 0 | 0.0 | |
| 05/10/2017 |
5.53
|
7,293,500 | 5.53 | 6.15 | 5.26 | 1,254,400 | 0 | 17.9 | |