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) |
0.20 | 4% | 203,700 | -2,200 | -0.0 |
4.90
5.20
5.20
|
2 tháng
(2024-07-22) |
-0.80 | -13.33% | 1,286,900 | 34,500 | 0.2 |
4.90
6
5.20
|
3 tháng
(2024-06-24) |
-2.90 | -35.80% | 3,822,800 | 59,800 | 0.4 |
4.90
8.10
5.20
|
6 tháng
(2024-03-25) |
-0.50 | -8.77% | 8,411,600 | 66,390 | 0.4 |
4.90
9
5.20
|
12 tháng
(2023-09-26) |
-0.30 | -5.45% | 8,771,000 | 52,890 | 0.3 |
4.90
9
5.20
|
24 tháng
(2022-10-03) |
-1.31 | -20.10% | 11,399,860 | -290,339 | -1.3 |
4.86
9
5.20
|
36 tháng
(2021-10-06) |
-1.40 | -21.21% | 24,224,343 | -163,196 | -1.1 |
4.86
11.92
5.20
|
60 tháng
(2019-10-17) |
2.21 | 73.82% | 36,604,244 | -222,082 | -1.2 |
2.31
11.92
5.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2017 |
2.92
|
200 | 2.92 | 3.11 | 2.92 | 100 | 0 | 0.0 | |
28/11/2017 |
2.92
|
3,720 | 2.92 | 2.92 | 2.86 | 100 | 0 | 0.0 | |
27/11/2017 |
2.92
|
170 | 2.98 | 2.98 | 2.92 | 0 | 0 | 0 | |
24/11/2017 |
2.98
|
100 | 3.11 | 3.11 | 2.98 | 0 | 0 | 0 | |
23/11/2017 |
3.11
|
6,300 | 3.18 | 3.18 | 2.86 | 300 | 0 | 0.0 | |
22/11/2017 |
3.18
|
64 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
21/11/2017 |
3.18
|
6,300 | 2.98 | 3.18 | 2.92 | 1,300 | 0 | 0.0 | |
20/11/2017 |
2.98
|
32,900 | 3.11 | 3.11 | 2.92 | 11,600 | 0 | 0.1 | |
17/11/2017 |
3.11
|
2,800 | 2.98 | 3.11 | 2.98 | 2,600 | 0 | 0.0 | |
16/11/2017 |
2.98
|
900 | 3.05 | 3.05 | 2.98 | 200 | 0 | 0.0 | |
15/11/2017 |
3.05
|
4,200 | 3.11 | 3.18 | 2.98 | 3,900 | 0 | 0.0 | |
14/11/2017 |
3.11
|
12,105 | 2.86 | 3.11 | 2.92 | 100 | 0 | 0.0 | |
13/11/2017 |
2.86
|
100 | 3.05 | 3.05 | 2.86 | 0 | 0 | 0 | |
10/11/2017 |
3.05
|
2,200 | 2.92 | 3.05 | 3.05 | 0 | 0 | 0 | |
09/11/2017 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
08/11/2017 |
2.92
|
712 | 3.11 | 3.11 | 2.92 | 0 | 0 | 0 | |
07/11/2017 |
3.11
|
200 | 3.11 | 3.11 | 2.92 | 100 | 0 | 0.0 | |
06/11/2017 |
3.11
|
300 | 3.05 | 3.18 | 2.92 | 200 | 0 | 0.0 | |
03/11/2017 |
3.05
|
200 | 2.98 | 3.05 | 2.73 | 0 | 0 | 0 | |
02/11/2017 |
2.98
|
600 | 3.05 | 3.05 | 2.79 | 100 | 0 | 0.0 | |
01/11/2017 |
3.05
|
400 | 3.18 | 3.18 | 2.86 | 300 | 0 | 0.0 | |
31/10/2017 |
3.18
|
10 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
30/10/2017 |
3.18
|
89 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
27/10/2017 |
3.18
|
600 | 3.11 | 3.18 | 3.05 | 300 | 0 | 0.0 | |
26/10/2017 |
3.11
|
2,200 | 3.11 | 3.11 | 3.05 | 2,100 | 0 | 0.0 | |
25/10/2017 |
3.11
|
700 | 3.11 | 3.11 | 3.05 | 600 | 0 | 0.0 | |
24/10/2017 |
3.11
|
6,100 | 3.11 | 3.11 | 3.05 | 3,000 | 0 | 0.0 | |
23/10/2017 |
3.11
|
235 | 3.18 | 3.18 | 3.05 | 100 | 0 | 0.0 | |
20/10/2017 |
3.18
|
16,000 | 3.11 | 3.18 | 2.98 | 0 | 0 | 0 | |
19/10/2017 |
3.11
|
10,133 | 3.11 | 3.11 | 2.98 | 0 | 10,000 | -0.0 | |
18/10/2017 |
3.11
|
20 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
17/10/2017 |
3.11
|
20 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
16/10/2017 |
3.11
|
100 | 3.18 | 3.18 | 3.11 | 0 | 0 | 0 | |
13/10/2017 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
12/10/2017 |
3.18
|
4,700 | 3.24 | 3.24 | 3.11 | 0 | 0 | 0 | |
11/10/2017 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
10/10/2017 |
3.24
|
900 | 3.11 | 3.24 | 3.11 | 0 | 0 | 0 | |
09/10/2017 |
3.11
|
40 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
06/10/2017 |
3.11
|
7,080 | 3.11 | 3.11 | 2.98 | 2,500 | 0 | 0.0 | |
05/10/2017 |
3.11
|
10,002 | 3.11 | 3.11 | 3.05 | 0 | 8,582 | -0.0 | |
04/10/2017 |
3.11
|
2,688 | 3.05 | 3.11 | 2.98 | 100 | 0 | 0.0 | |
03/10/2017 |
3.05
|
16,100 | 3.11 | 3.18 | 3.05 | 100 | 0 | 0.0 | |
02/10/2017 |
3.11
|
20,500 | 3.11 | 3.18 | 3.05 | 100 | 0 | 0.0 | |
29/09/2017 |
3.11
|
20,400 | 3.05 | 3.18 | 3.05 | 15,100 | 0 | 0.1 | |
28/09/2017 |
3.05
|
18,600 | 3.11 | 3.18 | 3.05 | 100 | 0 | 0.0 | |
27/09/2017 |
3.11
|
7,800 | 3.11 | 3.11 | 3.05 | 0 | 0 | 0 | |
26/09/2017 |
3.11
|
1,100 | 3.18 | 3.18 | 3.05 | 0 | 0 | 0 | |
25/09/2017 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
22/09/2017 |
3.18
|
11,413 | 3.24 | 3.24 | 3.05 | 0 | 0 | 0 | |
21/09/2017 |
3.24
|
5,100 | 3.18 | 3.24 | 3.18 | 100 | 0 | 0.0 | |
20/09/2017 |
3.18
|
400 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
19/09/2017 |
3.18
|
4,000 | 3.30 | 3.30 | 3.18 | 0 | 0 | 0 | |
18/09/2017 |
3.30
|
200 | 3.18 | 3.30 | 3.30 | 100 | 0 | 0.0 | |
15/09/2017 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
14/09/2017 |
3.18
|
8,400 | 3.30 | 3.30 | 3.18 | 0 | 0 | 0 | |
13/09/2017 |
3.30
|
6,900 | 3.18 | 3.30 | 3.18 | 100 | 0 | 0.0 | |
12/09/2017 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
11/09/2017 |
3.18
|
200 | 3.18 | 3.18 | 3.11 | 200 | 0 | 0.0 | |
08/09/2017 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
07/09/2017 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
06/09/2017 |
3.18
|
158 | 2.98 | 3.18 | 3.18 | 100 | 0 | 0.0 | |
05/09/2017 |
2.98
|
2,000 | 3.18 | 3.18 | 2.98 | 0 | 0 | 0 | |
01/09/2017 |
3.18
|
12,900 | 3.30 | 3.30 | 3.11 | 0 | 0 | 0 | |
31/08/2017 |
3.30
|
21,700 | 3.30 | 3.30 | 3.11 | 100 | 0 | 0.0 | |
30/08/2017 |
3.30
|
9,200 | 3.37 | 3.37 | 3.18 | 0 | 0 | 0 | |
29/08/2017 |
3.37
|
18,700 | 3.30 | 3.37 | 3.18 | 100 | 0 | 0.0 | |
28/08/2017 |
3.30
|
329 | 3.30 | 3.30 | 3.18 | 100 | 0 | 0.0 | |
25/08/2017 |
3.30
|
1,500 | 3.30 | 3.30 | 3.24 | 0 | 0 | 0 | |
24/08/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
24/08/2017 |
3.30
|
20,125 | 3.35 | 3.37 | 3.24 | 200 | 0 | 0.0 | |
23/08/2017 |
3.35
|
1,100 | 3.35 | 3.35 | 3.29 | 100 | 0 | 0.0 | |
22/08/2017 |
3.35
|
2,700 | 3.29 | 3.35 | 3.18 | 100 | 300 | -0.0 | |
21/08/2017 |
3.29
|
18,025 | 3.29 | 3.29 | 3.23 | 6,000 | 0 | 0.0 | |
18/08/2017 |
3.29
|
28,900 | 3.41 | 3.41 | 3.18 | 400 | 0 | 0.0 | |
17/08/2017 |
3.41
|
5,277 | 3.46 | 3.46 | 3.41 | 0 | 0 | 0 | |
16/08/2017 |
3.46
|
35,600 | 3.46 | 3.46 | 3.41 | 100 | 0 | 0.0 | |
15/08/2017 |
3.46
|
2,300 | 3.35 | 3.52 | 3.41 | 200 | 0 | 0.0 | |
14/08/2017 |
3.35
|
14,350 | 3.46 | 3.52 | 3.35 | 100 | 0 | 0.0 | |
11/08/2017 |
3.46
|
45,900 | 3.52 | 3.52 | 3.46 | 200 | 0 | 0.0 | |
10/08/2017 |
3.52
|
33,330 | 3.52 | 3.52 | 3.41 | 200 | 7,500 | -0.0 | |
09/08/2017 |
3.52
|
20,413 | 3.41 | 3.58 | 3.41 | 1,700 | 0 | 0.0 | |
08/08/2017 |
3.41
|
23,500 | 3.41 | 3.41 | 3.35 | 100 | 0 | 0.0 | |
07/08/2017 |
3.41
|
6,300 | 3.35 | 3.41 | 3.41 | 0 | 0 | 0 | |
04/08/2017 |
3.35
|
39,000 | 3.41 | 3.41 | 3.35 | 0 | 0 | 0 | |
03/08/2017 |
3.41
|
59,300 | 3.29 | 3.41 | 3.29 | 400 | 0 | 0.0 | |
02/08/2017 |
3.29
|
16,900 | 3.18 | 3.29 | 3.23 | 5,300 | 0 | 0.0 | |
01/08/2017 |
3.18
|
15,500 | 3.23 | 3.29 | 3.18 | 100 | 0 | 0.0 | |
31/07/2017 |
3.23
|
60,111 | 3.35 | 3.35 | 3.18 | 2,000 | 0 | 0.0 | |
28/07/2017 |
3.35
|
13,300 | 3.29 | 3.35 | 3.29 | 100 | 0 | 0.0 | |
27/07/2017 |
3.29
|
39,604 | 3.35 | 3.35 | 3.23 | 100 | 0 | 0.0 | |
26/07/2017 |
3.35
|
80,180 | 3.12 | 3.35 | 3.12 | 400 | 63,400 | -0.3 | |
25/07/2017 |
3.12
|
57,900 | 3.12 | 3.18 | 3.06 | 3,000 | 56,600 | -0.3 | |
24/07/2017 |
3.12
|
49,118 | 3.18 | 3.18 | 3.06 | 18,000 | 39,900 | -0.1 | |
21/07/2017 |
3.18
|
62,600 | 3.23 | 3.23 | 3.18 | 2,000 | 60,000 | -0.3 | |
20/07/2017 |
3.23
|
10,100 | 3.23 | 3.23 | 3.18 | 2,000 | 10,100 | -0.0 | |
19/07/2017 |
3.23
|
1,771 | 3.23 | 3.23 | 3.18 | 100 | 0 | 0.0 | |
18/07/2017 |
3.23
|
25,302 | 3.29 | 3.29 | 3.23 | 2,000 | 25,200 | -0.1 | |
17/07/2017 |
3.29
|
9,400 | 3.29 | 3.29 | 3.23 | 2,000 | 3,400 | -0.0 | |
14/07/2017 |
3.29
|
6,200 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 | |
13/07/2017 |
3.29
|
25,649 | 3.35 | 3.35 | 3.23 | 3,800 | 0 | 0.0 | |
12/07/2017 |
3.35
|
4,200 | 3.35 | 3.35 | 3.29 | 0 | 1,400 | -0.0 |