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) |
-0.60 | -9.84% | 31,736,200 | -182,200 | -1.2 |
5.28
6.10
5.50
|
2 tháng
(2024-07-22) |
-0.80 | -12.70% | 57,459,700 | 338,600 | 1.8 |
5.28
6.48
5.50
|
3 tháng
(2024-06-24) |
-1.48 | -21.20% | 77,038,700 | 448,296 | 2.6 |
5.28
7
5.50
|
6 tháng
(2024-03-25) |
-2.25 | -29.03% | 228,316,200 | -116,016 | -1.8 |
5.28
8
5.50
|
12 tháng
(2023-09-26) |
-1.90 | -25.68% | 552,767,900 | 175,677 | -0.0 |
5.28
8
5.50
|
24 tháng
(2022-10-03) |
-2.38 | -30.20% | 1,940,754,900 | 5,114 | 1.2 |
3.86
9.53
5.50
|
36 tháng
(2021-10-06) |
-6.26 | -53.23% | 3,901,526,500 | -1,960,416 | -46.8 |
3.86
24.26
5.50
|
60 tháng
(2019-10-17) |
0.12 | 2.15% | 6,210,638,460 | -4,572,626 | -68.5 |
3.32
24.26
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2017 |
7.55
|
3,379,850 | 7.55 | 7.71 | 7.52 | 13,000 | 100 | 0.1 | |
24/11/2017 |
7.55
|
5,251,650 | 7.24 | 7.62 | 7.17 | 0 | 54,000 | -0.5 | |
23/11/2017 |
7.24
|
4,317,290 | 7.11 | 7.31 | 7.11 | 10,000 | 0 | 0.1 | |
22/11/2017 |
7.11
|
899,790 | 7.11 | 7.18 | 7.05 | 6,000 | 0 | 0.1 | |
21/11/2017 |
7.11
|
2,089,630 | 7.09 | 7.20 | 7.02 | 22,300 | 75,100 | -0.5 | |
20/11/2017 |
7.09
|
1,477,300 | 7.20 | 7.20 | 7.08 | 2,500 | 15,000 | -0.1 | |
17/11/2017 |
7.20
|
1,421,390 | 7.24 | 7.29 | 7.11 | 4,000 | 1,470 | 0.0 | |
16/11/2017 |
7.24
|
2,097,320 | 7.25 | 7.36 | 7.18 | 56,100 | 0 | 0.5 | |
15/11/2017 |
7.25
|
3,514,610 | 6.93 | 7.31 | 6.86 | 126,520 | 200 | 1.2 | |
14/11/2017 |
6.93
|
1,011,580 | 6.94 | 6.95 | 6.90 | 2,100 | 0 | 0.0 | |
13/11/2017 |
6.94
|
1,333,590 | 6.99 | 7.03 | 6.85 | 303,000 | 2,300 | 2.7 | |
10/11/2017 |
6.99
|
1,593,240 | 6.88 | 7.01 | 6.89 | 0 | 11,700 | -0.1 | |
09/11/2017 |
6.88
|
874,510 | 7.00 | 7.05 | 6.86 | 100 | 0 | 0.0 | |
08/11/2017 |
7.00
|
2,496,800 | 6.98 | 7.14 | 6.98 | 3,300 | 0 | 0.0 | |
07/11/2017 |
6.98
|
1,092,510 | 7.01 | 7.05 | 6.98 | 13,700 | 0 | 0.1 | |
06/11/2017 |
7.01
|
1,331,990 | 6.96 | 7.08 | 6.98 | 2,800 | 100 | 0.0 | |
03/11/2017 |
6.96
|
2,342,370 | 6.91 | 7.09 | 6.91 | 1,500 | 0 | 0.0 | |
02/11/2017 |
6.91
|
4,766,840 | 6.77 | 7.17 | 6.71 | 165,230 | 0 | 1.5 | |
01/11/2017 |
6.77
|
1,896,740 | 6.71 | 6.85 | 6.61 | 100 | 0 | 0.0 | |
31/10/2017 |
6.71
|
4,561,770 | 6.96 | 6.96 | 6.71 | 66,700 | 100 | 0.6 | |
30/10/2017 |
6.96
|
2,498,870 | 7.25 | 7.36 | 6.96 | 10,000 | 200 | 0.1 | |
27/10/2017 |
7.25
|
2,390,090 | 7.42 | 7.45 | 7.20 | 100 | 0 | 0.0 | |
26/10/2017 |
7.42
|
1,509,710 | 7.75 | 7.75 | 7.32 | 0 | 0 | 0 | |
25/10/2017 |
7.75
|
2,025,580 | 7.70 | 7.86 | 7.65 | 0 | 245,990 | -2.5 | |
24/10/2017 |
7.70
|
1,660,730 | 7.79 | 7.82 | 7.61 | 0 | 0 | 0 | |
23/10/2017 |
7.79
|
2,280,240 | 7.98 | 7.98 | 7.75 | 395,000 | 0 | 4.0 | |
20/10/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07) | |||||||||
20/10/2017 |
7.98
|
2,789,660 | 7.78 | 8.09 | 7.94 | 400 | 0 | 0.0 | |
19/10/2017 |
7.78
|
2,758,880 | 7.89 | 8.00 | 7.78 | 27,820 | 0 | 0.3 | |
18/10/2017 |
7.89
|
1,477,280 | 7.92 | 8.00 | 7.85 | 47,100 | 200 | 0.5 | |
17/10/2017 |
7.92
|
1,603,170 | 7.92 | 8.03 | 7.92 | 300 | 0 | 0.0 | |
16/10/2017 |
7.92
|
2,460,020 | 8.10 | 8.14 | 7.92 | 90 | 40,180 | -0.4 | |
13/10/2017 |
8.10
|
2,744,750 | 8.21 | 8.25 | 8.10 | 290 | 101,060 | -1.1 | |
12/10/2017 |
8.21
|
2,528,650 | 8.18 | 8.25 | 8.18 | 5,700 | 0 | 0.1 | |
11/10/2017 |
8.18
|
4,664,150 | 8.14 | 8.32 | 8.14 | 4,690 | 100 | 0.1 | |
10/10/2017 |
8.14
|
2,655,190 | 8.00 | 8.21 | 8.00 | 620 | 0 | 0.0 | |
09/10/2017 |
8.00
|
1,866,120 | 7.96 | 8.14 | 7.96 | 17,030 | 0 | 0.2 | |
06/10/2017 |
7.96
|
1,262,010 | 7.92 | 8.00 | 7.89 | 300 | 0 | 0.0 | |
05/10/2017 |
7.92
|
1,661,570 | 8.00 | 8.10 | 7.92 | 505,120 | 0 | 5.7 | |
04/10/2017 |
8.00
|
1,533,410 | 7.78 | 8.00 | 7.82 | 30 | 0 | 0.0 | |
03/10/2017 |
7.78
|
3,614,360 | 7.89 | 7.89 | 7.64 | 1,000 | 0 | 0.0 | |
02/10/2017 |
7.89
|
1,750,910 | 8.07 | 8.07 | 7.82 | 1,020 | 0 | 0.0 | |
29/09/2017 |
8.07
|
2,013,600 | 7.96 | 8.07 | 7.92 | 30,000 | 0 | 0.3 | |
28/09/2017 |
7.96
|
3,009,320 | 8.10 | 8.21 | 7.96 | 30 | 60,000 | -0.7 | |
27/09/2017 |
8.10
|
2,145,710 | 8.14 | 8.21 | 8.07 | 22,150 | 20,000 | 0.0 | |
26/09/2017 |
8.14
|
1,775,110 | 8.21 | 8.25 | 8.14 | 23,080 | 80 | 0.3 | |
25/09/2017 |
8.21
|
1,995,650 | 8.21 | 8.32 | 8.18 | 20 | 0 | 0.0 | |
22/09/2017 |
8.21
|
3,604,290 | 8.28 | 8.36 | 8.21 | 10 | 0 | 0.0 | |
21/09/2017 |
8.28
|
3,632,600 | 8.43 | 8.46 | 8.25 | 20,400 | 16,000 | 0.1 | |
20/09/2017 |
8.43
|
3,093,570 | 8.32 | 8.46 | 8.28 | 1,041,020 | 30,000 | 11.8 | |
19/09/2017 |
8.32
|
4,688,180 | 8.50 | 8.54 | 8.32 | 30,020 | 0 | 0.3 | |
18/09/2017 |
8.50
|
5,634,790 | 8.43 | 8.64 | 8.39 | 80,050 | 9,300 | 0.8 | |
15/09/2017 |
8.43
|
2,707,480 | 8.36 | 8.46 | 8.32 | 9,500 | 0 | 0.1 | |
14/09/2017 |
8.36
|
2,987,550 | 8.43 | 8.54 | 8.36 | 10,190 | 0 | 0.1 | |
13/09/2017 |
8.43
|
6,563,500 | 8.10 | 8.46 | 8.18 | 0 | 0 | 0 | |
12/09/2017 |
8.10
|
1,622,590 | 8.10 | 8.21 | 8.03 | 0 | 0 | 0 | |
11/09/2017 |
8.10
|
3,797,600 | 8.03 | 8.28 | 8.07 | 100 | 5,000 | -0.1 | |
08/09/2017 |
8.03
|
3,798,630 | 8.00 | 8.14 | 8.00 | 260 | 0 | 0.0 | |
07/09/2017 |
8.00
|
3,296,800 | 8.07 | 8.21 | 8.00 | 0 | 0 | 0 | |
06/09/2017 |
8.07
|
2,521,130 | 8.21 | 8.25 | 8.03 | 0 | 500 | -0.0 | |
05/09/2017 |
8.21
|
9,996,320 | 7.71 | 8.21 | 7.78 | 5,600 | 0 | 0.1 | |
01/09/2017 |
7.71
|
2,747,180 | 7.78 | 7.85 | 7.67 | 0 | 0 | 0 | |
31/08/2017 |
7.78
|
3,757,050 | 7.74 | 7.82 | 7.71 | 500 | 1,845,000 | -19.9 | |
30/08/2017 |
7.74
|
2,537,580 | 7.85 | 7.89 | 7.74 | 0 | 554,960 | -6.0 | |
29/08/2017 |
7.85
|
6,003,400 | 7.85 | 8.07 | 7.82 | 50 | 1,700,480 | -18.8 | |
28/08/2017 |
7.85
|
5,192,660 | 7.64 | 7.92 | 7.64 | 0 | 719,150 | -7.7 | |
25/08/2017 |
7.64
|
2,755,560 | 7.74 | 7.74 | 7.64 | 0 | 1,280,850 | -13.7 | |
24/08/2017 |
7.74
|
4,681,180 | 7.67 | 7.82 | 7.56 | 500,000 | 1,849,870 | -14.5 | |
23/08/2017 |
7.67
|
1,916,160 | 7.67 | 7.71 | 7.56 | 0 | 150,130 | -1.6 | |
22/08/2017 |
7.67
|
2,372,250 | 7.78 | 7.82 | 7.56 | 9,300 | 0 | 0.1 | |
21/08/2017 |
7.78
|
1,378,370 | 7.74 | 7.85 | 7.71 | 33,130 | 0 | 0.4 | |
18/08/2017 |
7.74
|
2,829,810 | 7.82 | 7.85 | 7.71 | 0 | 0 | 0 | |
17/08/2017 |
7.82
|
4,586,890 | 7.85 | 8.03 | 7.82 | 0 | 0 | 0 | |
16/08/2017 |
7.85
|
1,725,930 | 7.85 | 7.89 | 7.74 | 0 | 0 | 0 | |
15/08/2017 |
7.85
|
1,756,220 | 8.07 | 8.07 | 7.85 | 10,000 | 0 | 0.1 | |
14/08/2017 |
8.07
|
2,176,440 | 7.89 | 8.07 | 7.78 | 220,000 | 0 | 2.4 | |
11/08/2017 |
7.89
|
3,482,960 | 7.92 | 8.14 | 7.78 | 10,000 | 0 | 0.1 | |
10/08/2017 |
7.92
|
7,891,770 | 7.64 | 7.92 | 7.64 | 0 | 0 | 0 | |
09/08/2017 |
7.64
|
8,869,360 | 8.00 | 8.00 | 7.46 | 0 | 0 | 0 | |
08/08/2017 |
8.00
|
4,583,300 | 8.28 | 8.36 | 8.00 | 0 | 0 | 0 | |
07/08/2017 |
8.28
|
3,387,870 | 8.32 | 8.43 | 8.25 | 500 | 0 | 0.0 | |
04/08/2017 |
8.32
|
3,607,380 | 8.39 | 8.43 | 8.28 | 36,080 | 0 | 0.4 | |
03/08/2017 |
8.39
|
3,633,880 | 8.36 | 8.54 | 8.32 | 23,500 | 0 | 0.3 | |
02/08/2017 |
8.36
|
3,506,560 | 8.43 | 8.46 | 8.21 | 21,640 | 0 | 0.3 | |
01/08/2017 |
8.43
|
6,516,360 | 8.32 | 8.79 | 8.25 | 0 | 0 | 0 | |
31/07/2017 |
8.32
|
2,883,950 | 8.28 | 8.39 | 8.25 | 10,000 | 0 | 0.1 | |
28/07/2017 |
8.28
|
3,766,170 | 8.28 | 8.43 | 8.25 | 93,520 | 0 | 1.1 | |
27/07/2017 |
8.28
|
2,960,890 | 8.46 | 8.57 | 8.21 | 21,150 | 0 | 0.2 | |
26/07/2017 |
8.46
|
5,525,400 | 7.92 | 8.46 | 7.89 | 16,390 | 50 | 0.2 | |
25/07/2017 |
7.92
|
2,473,480 | 7.67 | 7.92 | 7.64 | 0 | 0 | 0 | |
24/07/2017 |
7.67
|
1,837,280 | 7.89 | 7.89 | 7.64 | 0 | 0 | 0 | |
21/07/2017 |
7.89
|
1,542,650 | 8.07 | 8.14 | 7.89 | 0 | 0 | 0 | |
20/07/2017 |
8.07
|
1,990,410 | 7.85 | 8.07 | 7.78 | 41,400 | 3,000 | 0.4 | |
19/07/2017 |
7.85
|
2,307,480 | 7.82 | 7.96 | 7.71 | 0 | 0 | 0 | |
18/07/2017 |
7.82
|
3,515,250 | 7.92 | 8.00 | 7.71 | 0 | 0 | 0 | |
17/07/2017 |
7.92
|
4,552,230 | 8.36 | 8.36 | 7.82 | 60,000 | 0 | 0.7 | |
14/07/2017 |
8.36
|
2,252,230 | 8.39 | 8.46 | 8.36 | 101,000 | 0 | 1.2 | |
13/07/2017 |
8.39
|
2,852,450 | 8.39 | 8.46 | 8.32 | 0 | 0 | 0 | |
12/07/2017 |
8.39
|
2,565,250 | 8.43 | 8.57 | 8.39 | 0 | 0 | 0 | |
11/07/2017 |
8.43
|
3,859,860 | 8.50 | 8.54 | 8.21 | 0 | 0 | 0 | |
10/07/2017 |
8.50
|
6,220,810 | 8.64 | 8.72 | 8.43 | 0 | 0 | 0 |