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) |
-0.50 | -2.33% | 29,849,300 | 314,046 | 6.7 |
19.95
22.15
21
|
2 tháng
(2024-07-22) |
-0.25 | -1.18% | 67,804,000 | 1,586,046 | 31.1 |
18.95
22.15
21
|
3 tháng
(2024-06-24) |
0.05 | 0.24% | 107,833,800 | 365,523 | 5.3 |
18.95
23.75
21
|
6 tháng
(2024-03-25) |
1.63 | 8.40% | 216,222,100 | -332,552 | -4.1 |
16.28
24.22
21
|
12 tháng
(2023-09-26) |
7.28 | 53.04% | 324,208,000 | 168,463 | -1.6 |
11.57
24.22
21
|
24 tháng
(2022-10-03) |
11.58 | 123% | 488,704,300 | 254,493 | 0.4 |
6.23
24.22
21
|
36 tháng
(2021-10-06) |
1.69 | 8.77% | 647,025,500 | 921,973 | 30.0 |
6.23
25.02
21
|
60 tháng
(2019-10-17) |
16.81 | 400.63% | 831,817,360 | 1,557,143 | 45.3 |
3.06
25.02
21
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2017 |
4.80
|
1,060 | 4.62 | 4.80 | 4.62 | 1,000 | 0 | 0.0 | |
24/11/2017 |
4.62
|
1,580 | 4.62 | 4.84 | 4.62 | 1,480 | 0 | 0.0 | |
23/11/2017 |
4.62
|
7,040 | 4.93 | 4.93 | 4.62 | 0 | 0 | 0 | |
22/11/2017 |
4.93
|
2,190 | 5.10 | 5.10 | 4.75 | 0 | 0 | 0 | |
21/11/2017 |
5.10
|
160 | 4.84 | 5.10 | 5.10 | 0 | 0 | 0 | |
20/11/2017 |
4.84
|
1,110 | 4.58 | 4.88 | 4.80 | 0 | 0 | 0 | |
17/11/2017 |
4.58
|
4,530 | 4.58 | 4.78 | 4.36 | 0 | 0 | 0 | |
16/11/2017: Quyền mua cổ phiếu: 10/3 Giá: 10 (Volume + 30%, Ratio=0.30) | |||||||||
16/11/2017 |
4.58
|
4,020 | 4.46 | 4.75 | 4.49 | 0 | 0 | 0 | |
15/11/2017 |
4.46
|
15,010 | 4.59 | 4.59 | 4.42 | 0 | 0 | 0 | |
14/11/2017 |
4.59
|
2,520 | 4.59 | 4.74 | 4.59 | 0 | 0 | 0 | |
13/11/2017 |
4.59
|
9,810 | 4.74 | 4.76 | 4.46 | 0 | 0 | 0 | |
10/11/2017 |
4.74
|
4,050 | 4.59 | 4.81 | 4.63 | 0 | 0 | 0 | |
09/11/2017 |
4.59
|
19,820 | 4.89 | 4.89 | 4.59 | 0 | 0 | 0 | |
08/11/2017 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
07/11/2017 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
06/11/2017 |
4.89
|
11,370 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
03/11/2017 |
4.89
|
5,200 | 4.94 | 4.94 | 4.66 | 0 | 0 | 0 | |
02/11/2017 |
4.94
|
20,500 | 4.98 | 4.98 | 4.66 | 0 | 0 | 0 | |
01/11/2017 |
4.98
|
20 | 4.94 | 5.20 | 4.98 | 0 | 0 | 0 | |
31/10/2017 |
4.94
|
2,010 | 5.00 | 5.20 | 4.85 | 0 | 0 | 0 | |
30/10/2017 |
5.00
|
3,530 | 5.20 | 5.20 | 4.85 | 0 | 0 | 0 | |
27/10/2017 |
5.20
|
10 | 5.00 | 5.20 | 5.20 | 0 | 0 | 0 | |
26/10/2017 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
25/10/2017 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
24/10/2017 |
5.00
|
30 | 5.37 | 5.37 | 5.00 | 0 | 0 | 0 | |
23/10/2017 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
20/10/2017 |
5.37
|
1,000 | 5.07 | 5.37 | 5.07 | 0 | 0 | 0 | |
19/10/2017 |
5.07
|
190 | 4.94 | 5.07 | 4.83 | 0 | 0 | 0 | |
18/10/2017 |
4.94
|
40 | 4.85 | 5.18 | 4.94 | 0 | 0 | 0 | |
17/10/2017 |
4.85
|
3,250 | 4.98 | 4.98 | 4.76 | 0 | 0 | 0 | |
16/10/2017 |
4.98
|
220 | 5.02 | 5.02 | 4.76 | 0 | 0 | 0 | |
13/10/2017 |
5.02
|
60 | 5.09 | 5.09 | 4.98 | 0 | 0 | 0 | |
12/10/2017 |
5.09
|
5,000 | 4.98 | 5.09 | 5.09 | 0 | 0 | 0 | |
11/10/2017 |
4.98
|
31,010 | 5.11 | 5.11 | 4.98 | 0 | 0 | 0 | |
10/10/2017 |
5.11
|
120 | 5.07 | 5.15 | 5.11 | 0 | 0 | 0 | |
09/10/2017 |
5.07
|
4,960 | 5.09 | 5.20 | 5.07 | 0 | 0 | 0 | |
06/10/2017 |
5.09
|
7,320 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
05/10/2017 |
5.09
|
11,920 | 5.20 | 5.20 | 5.02 | 0 | 0 | 0 | |
04/10/2017 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
03/10/2017 |
5.20
|
21,380 | 5.13 | 5.20 | 4.98 | 0 | 0 | 0 | |
02/10/2017 |
5.13
|
18,560 | 5.09 | 5.13 | 5.09 | 0 | 0 | 0 | |
29/09/2017 |
5.09
|
33,950 | 5.09 | 5.20 | 5.09 | 0 | 0 | 0 | |
28/09/2017 |
5.09
|
52,530 | 4.76 | 5.09 | 4.76 | 0 | 0 | 0 | |
27/09/2017 |
4.76
|
19,220 | 4.46 | 4.76 | 4.42 | 0 | 0 | 0 | |
26/09/2017 |
4.46
|
19,290 | 4.42 | 4.46 | 4.42 | 1,000 | 0 | 0.0 | |
25/09/2017 |
4.42
|
5,320 | 4.37 | 4.42 | 4.37 | 500 | 0 | 0.0 | |
22/09/2017 |
4.37
|
23,400 | 4.42 | 4.42 | 4.33 | 0 | 0 | 0 | |
21/09/2017 |
4.42
|
5,400 | 4.44 | 4.44 | 4.42 | 0 | 0 | 0 | |
20/09/2017 |
4.44
|
3,700 | 4.35 | 4.44 | 4.33 | 0 | 0 | 0 | |
19/09/2017 |
4.35
|
3,380 | 4.42 | 4.42 | 4.33 | 0 | 0 | 0 | |
18/09/2017 |
4.42
|
20 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
15/09/2017 |
4.42
|
8,120 | 4.46 | 4.46 | 4.42 | 500 | 0 | 0.0 | |
14/09/2017 |
4.46
|
1,700 | 4.48 | 4.48 | 4.35 | 0 | 0 | 0 | |
13/09/2017 |
4.48
|
3,010 | 4.42 | 4.48 | 4.42 | 0 | 0 | 0 | |
12/09/2017 |
4.42
|
4,390 | 4.16 | 4.44 | 4.29 | 0 | 0 | 0 | |
11/09/2017 |
4.16
|
2,110 | 4.33 | 4.33 | 4.16 | 0 | 0 | 0 | |
08/09/2017 |
4.33
|
11,100 | 4.44 | 4.46 | 4.33 | 0 | 0 | 0 | |
07/09/2017 |
4.44
|
16,860 | 4.46 | 4.46 | 4.44 | 0 | 80 | -0.0 | |
06/09/2017 |
4.46
|
8,010 | 4.40 | 4.46 | 4.37 | 0 | 0 | 0 | |
05/09/2017 |
4.40
|
3,010 | 4.46 | 4.55 | 4.40 | 0 | 0 | 0 | |
01/09/2017 |
4.46
|
24,400 | 4.37 | 4.63 | 4.46 | 0 | 0 | 0 | |
31/08/2017 |
4.37
|
5,200 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
30/08/2017 |
4.37
|
4,300 | 4.42 | 4.42 | 4.37 | 0 | 0 | 0 | |
29/08/2017 |
4.42
|
4,500 | 4.46 | 4.55 | 4.42 | 0 | 0 | 0 | |
28/08/2017 |
4.46
|
610 | 4.42 | 4.46 | 4.37 | 150 | 0 | 0.0 | |
25/08/2017 |
4.42
|
1,120 | 4.35 | 4.42 | 4.33 | 0 | 0 | 0 | |
24/08/2017 |
4.35
|
21,890 | 4.50 | 4.50 | 4.33 | 0 | 0 | 0 | |
23/08/2017 |
4.50
|
1,200 | 4.46 | 4.50 | 4.33 | 0 | 0 | 0 | |
22/08/2017 |
4.46
|
14,010 | 4.55 | 4.55 | 4.46 | 0 | 0 | 0 | |
21/08/2017 |
4.55
|
110 | 4.63 | 4.63 | 4.55 | 0 | 0 | 0 | |
18/08/2017 |
4.63
|
3,400 | 4.63 | 4.63 | 4.59 | 0 | 0 | 0 | |
17/08/2017 |
4.63
|
1,000 | 4.68 | 4.68 | 4.63 | 0 | 0 | 0 | |
16/08/2017 |
4.68
|
1,170 | 4.81 | 4.81 | 4.68 | 0 | 0 | 0 | |
15/08/2017 |
4.81
|
36,200 | 4.76 | 4.81 | 4.76 | 5,000 | 0 | 0.1 | |
14/08/2017 |
4.76
|
500 | 4.98 | 4.98 | 4.76 | 0 | 0 | 0 | |
11/08/2017 |
4.98
|
3,320 | 4.85 | 5.13 | 4.85 | 0 | 0 | 0 | |
10/08/2017 |
4.85
|
8,910 | 4.92 | 4.98 | 4.85 | 0 | 0 | 0 | |
09/08/2017 |
4.92
|
15,550 | 4.87 | 5.07 | 4.85 | 0 | 0 | 0 | |
08/08/2017 |
4.87
|
19,120 | 4.72 | 5.05 | 4.72 | 9,850 | 0 | 0.1 | |
07/08/2017 |
4.72
|
14,400 | 4.72 | 4.76 | 4.72 | 9,900 | 0 | 0.1 | |
04/08/2017 |
4.72
|
17,950 | 4.72 | 4.85 | 4.68 | 0 | 0 | 0 | |
03/08/2017 |
4.72
|
1,620 | 4.59 | 4.72 | 4.59 | 0 | 0 | 0 | |
02/08/2017 |
4.59
|
10,930 | 4.72 | 4.76 | 4.55 | 0 | 0 | 0 | |
01/08/2017 |
4.72
|
25,420 | 4.72 | 4.76 | 4.55 | 0 | 0 | 0 | |
31/07/2017 |
4.72
|
17,130 | 4.59 | 4.72 | 4.59 | 0 | 0 | 0 | |
28/07/2017 |
4.59
|
19,460 | 4.59 | 4.85 | 4.59 | 0 | 0 | 0 | |
27/07/2017 |
4.59
|
51,760 | 4.85 | 4.85 | 4.59 | 0 | 0 | 0 | |
26/07/2017 |
4.85
|
77,330 | 4.68 | 4.89 | 4.72 | 0 | 0 | 0 | |
25/07/2017 |
4.68
|
49,620 | 4.76 | 4.76 | 4.46 | 0 | 0 | 0 | |
24/07/2017 |
4.76
|
65,070 | 5.07 | 5.07 | 4.72 | 0 | 0 | 0 | |
21/07/2017 |
5.07
|
15,160 | 5.20 | 5.37 | 5.07 | 0 | 0 | 0 | |
20/07/2017 |
5.20
|
34,190 | 5.46 | 5.59 | 5.20 | 0 | 0 | 0 | |
19/07/2017 |
5.46
|
418,940 | 5.24 | 5.80 | 5.41 | 151,500 | 0 | 0 | |
18/07/2017 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
17/07/2017 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
14/07/2017 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
13/07/2017 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
12/07/2017 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
11/07/2017 |
5.24
|
0 | 5.76 | 5.24 | 5.76 | 0 | 0 | 0 | |
10/07/2017 |
5.76
|
86,108 | 5.24 | 5.76 | 5.24 | 0 | 0 | 0 |