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) |
-0.67 | -7.30% | 1,284,700 | -1,641 | -0.0 |
8.50
9.18
8.51
|
2 tháng
(2024-07-22) |
-0.88 | -9.37% | 4,522,300 | -9,041 | -0.1 |
8.50
9.52
8.51
|
3 tháng
(2024-06-21) |
-1.24 | -12.72% | 13,101,000 | 4,059 | 0.0 |
8.50
10.40
8.51
|
6 tháng
(2024-03-25) |
0.09 | 1.07% | 18,529,000 | 18,837 | 0.2 |
8.28
10.40
8.51
|
12 tháng
(2023-09-25) |
-1.46 | -14.64% | 25,633,400 | 11,537 | 0.1 |
8.28
10.90
8.51
|
24 tháng
(2022-09-30) |
-0.63 | -6.93% | 75,452,800 | 3,392,537 | 34.8 |
5.62
10.90
8.51
|
36 tháng
(2021-10-05) |
-3.47 | -28.98% | 174,134,100 | 3,343,838 | 34.0 |
5.62
15.86
8.51
|
60 tháng
(2019-10-16) |
3.61 | 73.68% | 218,465,210 | 3,178,328 | 33.6 |
2.26
15.86
8.51
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2017 |
4.29
|
26,120 | 4.22 | 4.29 | 4.16 | 0 | 5,000 | -0.0 | |
27/11/2017 |
4.22
|
176,256 | 4.03 | 4.29 | 4.03 | 0 | 0 | 0 | |
24/11/2017 |
4.03
|
52,200 | 4.03 | 4.03 | 3.96 | 0 | 0 | 0 | |
23/11/2017 |
4.03
|
34,900 | 4.03 | 4.03 | 3.96 | 0 | 0 | 0 | |
22/11/2017 |
4.03
|
84,225 | 3.96 | 4.03 | 3.96 | 0 | 0 | 0 | |
21/11/2017 |
3.96
|
64,900 | 3.96 | 3.96 | 3.89 | 0 | 15,600 | -0.1 | |
20/11/2017 |
3.96
|
57,656 | 3.89 | 4.03 | 3.89 | 0 | 0 | 0 | |
17/11/2017 |
3.89
|
101,800 | 4.03 | 4.03 | 3.89 | 0 | 0 | 0 | |
16/11/2017 |
4.03
|
140,000 | 4.03 | 4.03 | 3.96 | 0 | 0 | 0 | |
15/11/2017 |
4.03
|
68,300 | 4.03 | 4.03 | 3.96 | 0 | 0 | 0 | |
14/11/2017 |
4.03
|
78,100 | 4.03 | 4.03 | 3.89 | 0 | 0 | 0 | |
13/11/2017 |
4.03
|
65,380 | 4.03 | 4.03 | 3.89 | 0 | 0 | 0 | |
10/11/2017 |
4.03
|
65,520 | 4.03 | 4.03 | 3.96 | 0 | 0 | 0 | |
09/11/2017 |
4.03
|
15,600 | 4.03 | 4.03 | 3.96 | 0 | 0 | 0 | |
08/11/2017 |
4.03
|
47,500 | 4.03 | 4.03 | 3.96 | 0 | 60 | -0.0 | |
07/11/2017 |
4.03
|
62,570 | 3.96 | 4.03 | 3.96 | 0 | 2,500 | -0.0 | |
06/11/2017 |
3.96
|
33,559 | 3.96 | 3.96 | 3.96 | 0 | 20 | -0.0 | |
03/11/2017 |
3.96
|
58,340 | 3.89 | 3.96 | 3.83 | 0 | 17,700 | -0.1 | |
02/11/2017 |
3.89
|
91,636 | 3.83 | 3.89 | 3.83 | 0 | 0 | 0 | |
01/11/2017 |
3.83
|
79,190 | 3.96 | 3.96 | 3.83 | 0 | 26,900 | -0.2 | |
31/10/2017 |
3.96
|
134,900 | 4.09 | 4.09 | 3.96 | 500 | 16,900 | -0.1 | |
30/10/2017 |
4.09
|
67,520 | 4.09 | 4.09 | 3.96 | 2,000 | 29,100 | -0.2 | |
27/10/2017 |
4.09
|
121,290 | 4.16 | 4.16 | 4.03 | 0 | 74,400 | -0.5 | |
26/10/2017 |
4.16
|
192,000 | 4.09 | 4.16 | 4.03 | 0 | 48,000 | -0.3 | |
25/10/2017 |
4.09
|
91,120 | 4.16 | 4.16 | 4.03 | 0 | 0 | 0 | |
24/10/2017 |
4.16
|
94,250 | 4.16 | 4.16 | 3.96 | 0 | 0 | 0 | |
23/10/2017 |
4.16
|
130,019 | 4.16 | 4.16 | 3.96 | 0 | 0 | 0 | |
20/10/2017 |
4.16
|
35,026 | 4.29 | 4.29 | 4.16 | 0 | 0 | 0 | |
19/10/2017 |
4.29
|
75,681 | 4.29 | 4.29 | 4.16 | 0 | 0 | 0 | |
18/10/2017 |
4.29
|
54,170 | 4.29 | 4.29 | 4.16 | 0 | 100 | -0.0 | |
17/10/2017 |
4.29
|
56,060 | 4.29 | 4.29 | 4.16 | 0 | 0 | 0 | |
16/10/2017 |
4.29
|
34,704 | 4.29 | 4.29 | 4.16 | 0 | 0 | 0 | |
13/10/2017 |
4.29
|
62,900 | 4.29 | 4.29 | 4.22 | 0 | 0 | 0 | |
12/10/2017 |
4.29
|
94,002 | 4.29 | 4.36 | 4.22 | 0 | 0 | 0 | |
11/10/2017 |
4.29
|
80,110 | 4.29 | 4.36 | 4.22 | 0 | 29,000 | -0.2 | |
10/10/2017 |
4.29
|
21,424 | 4.29 | 4.29 | 4.22 | 0 | 5,000 | -0.0 | |
09/10/2017 |
4.29
|
69,800 | 4.36 | 4.36 | 4.22 | 5,000 | 16,000 | -0.1 | |
06/10/2017 |
4.36
|
56,820 | 4.36 | 4.36 | 4.29 | 0 | 0 | 0 | |
05/10/2017 |
4.36
|
15,651 | 4.36 | 4.36 | 4.29 | 0 | 0 | 0 | |
04/10/2017 |
4.36
|
9,819 | 4.36 | 4.36 | 4.29 | 0 | 0 | 0 | |
03/10/2017 |
4.36
|
170,639 | 4.36 | 4.36 | 4.29 | 4,400 | 5,000 | -0.0 | |
02/10/2017 |
4.36
|
136,690 | 4.42 | 4.42 | 4.36 | 0 | 20,000 | -0.1 | |
29/09/2017 |
4.42
|
32,600 | 4.42 | 4.42 | 4.36 | 0 | 2,000 | -0.0 | |
28/09/2017 |
4.42
|
68,340 | 4.36 | 4.49 | 4.36 | 0 | 7,000 | -0.0 | |
27/09/2017 |
4.36
|
160,920 | 4.42 | 4.42 | 4.29 | 0 | 20,000 | -0.1 | |
26/09/2017 |
4.42
|
136,100 | 4.42 | 4.49 | 4.36 | 0 | 10,000 | -0.1 | |
25/09/2017 |
4.42
|
138,300 | 4.36 | 4.42 | 4.36 | 0 | 9,300 | -0.1 | |
22/09/2017 |
4.36
|
52,530 | 4.42 | 4.42 | 4.36 | 0 | 0 | 0 | |
21/09/2017 |
4.42
|
156,740 | 4.42 | 4.42 | 4.36 | 0 | 50,000 | -0.3 | |
20/09/2017 |
4.42
|
63,140 | 4.42 | 4.42 | 4.36 | 400 | 5,620 | -0.0 | |
19/09/2017 |
4.42
|
71,160 | 4.42 | 4.49 | 4.42 | 0 | 20,000 | -0.1 | |
18/09/2017 |
4.42
|
182,640 | 4.42 | 4.42 | 4.36 | 0 | 55,000 | -0.4 | |
15/09/2017 |
4.42
|
40,360 | 4.42 | 4.49 | 4.03 | 0 | 3,400 | -0.0 | |
14/09/2017 |
4.42
|
90,080 | 4.49 | 4.49 | 4.42 | 0 | 36,500 | -0.2 | |
13/09/2017 |
4.49
|
79,930 | 4.49 | 4.49 | 4.42 | 0 | 4,000 | -0.0 | |
12/09/2017 |
4.49
|
215,610 | 4.29 | 4.49 | 4.29 | 0 | 0 | 0 | |
11/09/2017 |
4.29
|
160,816 | 4.42 | 4.42 | 4.29 | 100 | 0 | 0.0 | |
08/09/2017 |
4.42
|
185,050 | 4.55 | 4.55 | 4.42 | 0 | 23,600 | -0.2 | |
07/09/2017 |
4.55
|
37,800 | 4.55 | 4.55 | 4.49 | 0 | 10,000 | -0.1 | |
06/09/2017 |
4.55
|
34,610 | 4.62 | 4.62 | 4.49 | 2,000 | 5,000 | -0.0 | |
05/09/2017 |
4.62
|
67,400 | 4.55 | 4.62 | 4.49 | 0 | 10,000 | -0.1 | |
01/09/2017 |
4.55
|
93,600 | 4.62 | 4.62 | 4.49 | 0 | 50,000 | -0.3 | |
31/08/2017 |
4.62
|
159,300 | 4.62 | 4.62 | 4.49 | 0 | 3,400 | -0.0 | |
30/08/2017 |
4.62
|
66,100 | 4.62 | 4.62 | 4.49 | 0 | 35,000 | -0.2 | |
29/08/2017 |
4.62
|
107,910 | 4.75 | 4.75 | 4.55 | 0 | 0 | 0 | |
28/08/2017 |
4.75
|
189,300 | 4.82 | 4.82 | 4.62 | 0 | 5,000 | -0.0 | |
25/08/2017 |
4.82
|
126,400 | 4.88 | 4.88 | 4.69 | 0 | 10,000 | -0.1 | |
24/08/2017 |
4.88
|
489,800 | 4.55 | 4.88 | 4.49 | 0 | 46,600 | -0.3 | |
23/08/2017 |
4.55
|
224,600 | 4.49 | 4.55 | 4.42 | 0 | 85,000 | -0.6 | |
22/08/2017 |
4.49
|
96,600 | 4.49 | 4.49 | 4.42 | 0 | 0 | 0 | |
21/08/2017 |
4.49
|
79,900 | 4.49 | 4.49 | 4.42 | 0 | 8,000 | -0.1 | |
18/08/2017 |
4.49
|
91,800 | 4.49 | 4.49 | 4.42 | 0 | 27,000 | -0.2 | |
17/08/2017 |
4.49
|
143,400 | 4.49 | 4.49 | 4.42 | 1,000 | 25,000 | -0.2 | |
16/08/2017 |
4.49
|
61,800 | 4.49 | 4.49 | 4.49 | 1,500 | 15,000 | -0.1 | |
15/08/2017 |
4.49
|
76,700 | 4.55 | 4.55 | 4.49 | 400 | 5,000 | -0.0 | |
14/08/2017 |
4.55
|
119,200 | 4.55 | 4.62 | 4.49 | 0 | 0 | 0 | |
11/08/2017 |
4.55
|
147,900 | 4.55 | 4.55 | 4.42 | 1,500 | 40,000 | -0.3 | |
10/08/2017 |
4.55
|
187,000 | 4.62 | 4.62 | 4.42 | 32,900 | 85,000 | -0.4 | |
09/08/2017 |
4.62
|
261,400 | 4.55 | 4.62 | 4.49 | 0 | 34,500 | -0.2 | |
08/08/2017 |
4.55
|
131,410 | 4.55 | 4.55 | 4.42 | 50,800 | 0 | 0.3 | |
07/08/2017 |
4.55
|
138,500 | 4.55 | 4.55 | 4.42 | 700 | 0 | 0.0 | |
04/08/2017 |
4.55
|
64,600 | 4.42 | 4.55 | 4.42 | 9,900 | 0 | 0.1 | |
03/08/2017 |
4.42
|
123,500 | 4.36 | 4.49 | 4.36 | 36,200 | 0 | 0.2 | |
02/08/2017 |
4.36
|
107,700 | 4.49 | 4.49 | 4.36 | 0 | 0 | 0 | |
01/08/2017 |
4.49
|
131,300 | 4.49 | 4.62 | 4.49 | 1,200 | 0 | 0.0 | |
31/07/2017 |
4.49
|
150,610 | 4.49 | 4.49 | 4.36 | 2,500 | 0 | 0.0 | |
28/07/2017 |
4.49
|
210,000 | 4.42 | 4.49 | 4.36 | 10,800 | 0 | 0.1 | |
27/07/2017 |
4.42
|
126,800 | 4.49 | 4.49 | 4.36 | 3,400 | 0 | 0.0 | |
26/07/2017 |
4.49
|
121,900 | 4.42 | 4.49 | 4.29 | 4,300 | 0 | 0.0 | |
25/07/2017 |
4.42
|
119,700 | 4.42 | 4.42 | 4.29 | 7,900 | 8,400 | -0.0 | |
24/07/2017 |
4.42
|
152,303 | 4.49 | 4.49 | 4.42 | 1,200 | 700 | 0.0 | |
21/07/2017 |
4.49
|
200,600 | 4.42 | 4.55 | 4.29 | 400 | 0 | 0.0 | |
20/07/2017 |
4.42
|
148,800 | 4.55 | 4.55 | 4.42 | 300 | 0 | 0.0 | |
19/07/2017 |
4.55
|
126,250 | 4.62 | 4.62 | 4.49 | 10,100 | 0 | 0.1 | |
18/07/2017 |
4.62
|
73,000 | 4.69 | 4.69 | 4.55 | 0 | 0 | 0 | |
17/07/2017 |
4.69
|
186,821 | 4.75 | 4.75 | 4.55 | 55,400 | 0 | 0.4 | |
14/07/2017 |
4.75
|
198,900 | 4.75 | 4.82 | 4.62 | 500 | 400 | 0.0 | |
13/07/2017 |
4.75
|
184,410 | 4.88 | 4.88 | 4.75 | 16,300 | 0 | 0.1 | |
12/07/2017 |
4.88
|
186,540 | 5.02 | 5.08 | 4.82 | 27,100 | 0 | 0.2 | |
11/07/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20) | |||||||||
11/07/2017 |
5.02
|
239,670 | 4.90 | 5.08 | 4.95 | 33,000 | 24,000 | 0.1 |