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) |
-0.65 | -1.31% | 11,860,500 | 36,362 | 1.7 |
46.55
50.40
48.40
|
2 tháng
(2024-07-22) |
4.90 | 11.12% | 29,733,200 | 358,891 | 14.7 |
40.30
50.40
48.40
|
3 tháng
(2024-06-24) |
1.31 | 2.76% | 38,740,100 | 322,472 | 13.0 |
40.30
50.40
48.40
|
6 tháng
(2024-03-25) |
-6.78 | -12.16% | 89,121,800 | -476,351 | -35.1 |
40.30
58.64
48.40
|
12 tháng
(2023-09-26) |
15.86 | 47.93% | 221,532,600 | 4,658,128 | 160.3 |
30.18
58.64
48.40
|
24 tháng
(2022-10-03) |
25.82 | 111.66% | 464,013,600 | 5,439,718 | 224.5 |
10.28
58.64
48.40
|
36 tháng
(2021-10-06) |
24.91 | 103.63% | 661,595,800 | 7,763,826 | 279.3 |
10.28
58.64
48.40
|
60 tháng
(2019-10-17) |
43.99 | 887.62% | 969,358,131 | -1,117,791 | 165.4 |
4.96
58.64
48.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2017 |
9.03
|
84,700 | 8.51 | 9.06 | 8.63 | 2,000 | 0 | 0.0 | |
06/07/2017 |
8.51
|
35,040 | 8.16 | 8.69 | 8.28 | 10 | 0 | 0.0 | |
05/07/2017 |
8.16
|
42,570 | 7.76 | 8.16 | 7.76 | 10 | 2,320 | -0.0 | |
04/07/2017 |
7.76
|
68,420 | 7.76 | 7.82 | 7.64 | 1,000 | 0 | 0.0 | |
03/07/2017 |
7.76
|
45,140 | 7.59 | 7.76 | 7.47 | 0 | 0 | 0 | |
30/06/2017 |
7.59
|
31,630 | 7.76 | 8.11 | 7.53 | 0 | 0 | 0 | |
29/06/2017 |
7.76
|
25,910 | 7.59 | 7.82 | 7.64 | 0 | 0 | 0 | |
28/06/2017 |
7.59
|
89,820 | 7.30 | 7.76 | 7.30 | 16,500 | 0 | 0.2 | |
27/06/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3.07 (Volume + 3.07%, Ratio=0.03) | |||||||||
27/06/2017 |
7.30
|
10,030 | 7.16 | 7.38 | 7.24 | 0 | 0 | 0 | |
26/06/2017 |
7.16
|
4,030 | 7.19 | 7.19 | 6.80 | 0 | 0 | 0 | |
23/06/2017 |
7.19
|
3,450 | 7.19 | 7.19 | 7.02 | 0 | 1,000 | -0.0 | |
22/06/2017 |
7.19
|
2,500 | 7.19 | 7.19 | 7.19 | 0 | 40 | -0.0 | |
21/06/2017 |
7.19
|
2,060 | 7.19 | 7.19 | 7.16 | 0 | 0 | 0 | |
20/06/2017 |
7.19
|
3,810 | 7.19 | 7.19 | 7.02 | 0 | 0 | 0 | |
19/06/2017 |
7.19
|
2,180 | 7.30 | 7.30 | 7.19 | 0 | 0 | 0 | |
16/06/2017 |
7.30
|
230 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
15/06/2017 |
7.30
|
3,450 | 7.30 | 7.30 | 7.22 | 0 | 0 | 0 | |
14/06/2017 |
7.30
|
3,020 | 7.30 | 7.30 | 7.13 | 990 | 10 | 0.0 | |
13/06/2017 |
7.30
|
1,430 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
12/06/2017 |
7.30
|
4,820 | 7.30 | 7.30 | 7.30 | 4,600 | 0 | 0.1 | |
09/06/2017 |
7.30
|
5,560 | 7.36 | 7.53 | 7.25 | 0 | 0 | 0 | |
08/06/2017 |
7.36
|
3,510 | 7.36 | 7.58 | 7.19 | 0 | 0 | 0 | |
07/06/2017 |
7.36
|
42,810 | 7.30 | 7.58 | 7.19 | 200 | 80 | 0.0 | |
06/06/2017 |
7.30
|
2,230 | 7.42 | 7.53 | 7.25 | 0 | 0 | 0 | |
05/06/2017 |
7.42
|
20,300 | 7.30 | 7.58 | 7.25 | 0 | 0 | 0 | |
02/06/2017 |
7.30
|
10,220 | 7.30 | 7.30 | 7.30 | 80 | 0 | 0.0 | |
01/06/2017 |
7.30
|
270 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
31/05/2017 |
7.30
|
23,850 | 7.58 | 7.58 | 7.19 | 0 | 0 | 0 | |
30/05/2017 |
7.58
|
3,560 | 7.58 | 7.58 | 7.56 | 0 | 0 | 0 | |
29/05/2017 |
7.58
|
32,210 | 7.58 | 7.64 | 7.30 | 0 | 0 | 0 | |
26/05/2017 |
7.58
|
15,740 | 7.56 | 7.64 | 7.47 | 0 | 0 | 0 | |
25/05/2017 |
7.56
|
46,720 | 7.56 | 7.75 | 7.42 | 0 | 0 | 0 | |
24/05/2017 |
7.56
|
85,840 | 7.25 | 7.56 | 7.25 | 600 | 0 | 0.0 | |
23/05/2017 |
7.25
|
82,780 | 7.22 | 7.58 | 7.22 | 0 | 0 | 0 | |
22/05/2017 |
7.22
|
90,890 | 7.13 | 7.36 | 7.13 | 0 | 3,000 | -0.0 | |
19/05/2017 |
7.13
|
130,160 | 6.91 | 7.30 | 6.91 | 0 | 0 | 0 | |
18/05/2017 |
6.91
|
28,760 | 6.85 | 7.19 | 6.85 | 400 | 0 | 0.0 | |
17/05/2017 |
6.85
|
91,340 | 6.74 | 6.97 | 6.74 | 0 | 0 | 0 | |
16/05/2017 |
6.74
|
23,530 | 6.63 | 7.08 | 6.57 | 0 | 2,480 | -0.0 | |
15/05/2017 |
6.63
|
13,600 | 6.57 | 6.63 | 6.46 | 0 | 0 | 0 | |
12/05/2017 |
6.57
|
3,740 | 6.63 | 6.63 | 6.35 | 0 | 0 | 0 | |
11/05/2017 |
6.63
|
15,080 | 6.74 | 6.74 | 6.40 | 0 | 0 | 0 | |
10/05/2017 |
6.74
|
25,030 | 6.74 | 6.74 | 6.35 | 3,000 | 0 | 0.0 | |
09/05/2017 |
6.74
|
7,070 | 6.80 | 6.80 | 6.35 | 0 | 0 | 0 | |
08/05/2017 |
6.80
|
10 | 6.52 | 6.80 | 6.80 | 0 | 0 | 0 | |
05/05/2017 |
6.52
|
7,070 | 6.80 | 6.80 | 6.52 | 0 | 0 | 0 | |
04/05/2017 |
6.80
|
30 | 6.91 | 7.02 | 6.80 | 0 | 0 | 0 | |
03/05/2017 |
6.91
|
10 | 6.46 | 6.91 | 6.91 | 0 | 0 | 0 | |
28/04/2017 |
6.46
|
1,170 | 6.46 | 6.74 | 6.40 | 0 | 0 | 0 | |
27/04/2017 |
6.46
|
3,360 | 6.32 | 6.74 | 6.32 | 0 | 0 | 0 | |
26/04/2017 |
6.32
|
1,330 | 6.71 | 6.71 | 6.32 | 0 | 0 | 0 | |
25/04/2017 |
6.71
|
170 | 6.74 | 6.74 | 6.71 | 0 | 0 | 0 | |
24/04/2017 |
6.74
|
20 | 6.74 | 6.80 | 6.74 | 0 | 0 | 0 | |
21/04/2017 |
6.74
|
9,020 | 6.80 | 6.80 | 6.46 | 0 | 0 | 0 | |
20/04/2017 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
19/04/2017 |
6.80
|
10 | 6.74 | 6.80 | 6.80 | 0 | 0 | 0 | |
18/04/2017 |
6.74
|
3,130 | 6.85 | 6.85 | 6.40 | 0 | 0 | 0 | |
17/04/2017 |
6.85
|
350 | 6.85 | 7.30 | 6.46 | 0 | 0 | 0 | |
14/04/2017 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
13/04/2017 |
6.85
|
1,400 | 6.74 | 6.85 | 6.74 | 0 | 0 | 0 | |
12/04/2017 |
6.74
|
5,010 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 | |
11/04/2017 |
6.80
|
440 | 7.02 | 7.02 | 6.60 | 0 | 0 | 0 | |
10/04/2017 |
7.02
|
4,560 | 6.74 | 7.02 | 6.69 | 0 | 0 | 0 | |
07/04/2017 |
6.74
|
5,110 | 6.80 | 7.19 | 6.57 | 0 | 0 | 0 | |
05/04/2017 |
6.80
|
690 | 6.74 | 6.85 | 6.52 | 0 | 0 | 0 | |
04/04/2017 |
6.74
|
4,290 | 6.85 | 7.19 | 6.69 | 0 | 0 | 0 | |
03/04/2017 |
6.85
|
10,070 | 6.85 | 7.25 | 6.74 | 0 | 0 | 0 | |
31/03/2017 |
6.85
|
5,750 | 6.85 | 6.85 | 6.63 | 0 | 0 | 0 | |
30/03/2017 |
6.85
|
15,890 | 6.85 | 6.91 | 6.80 | 5,910 | 0 | 0.1 | |
29/03/2017 |
6.85
|
3,940 | 6.85 | 6.85 | 6.74 | 0 | 0 | 0 | |
28/03/2017 |
6.85
|
15,030 | 6.85 | 6.97 | 6.60 | 0 | 0 | 0 | |
27/03/2017 |
6.85
|
1,270 | 6.97 | 6.97 | 6.60 | 0 | 0 | 0 | |
24/03/2017 |
6.97
|
7,120 | 6.91 | 7.30 | 6.85 | 0 | 100 | -0.0 | |
23/03/2017 |
6.91
|
10 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
22/03/2017 |
6.91
|
5,980 | 7.08 | 7.08 | 6.63 | 0 | 0 | 0 | |
21/03/2017 |
7.08
|
1,200 | 7.19 | 7.19 | 6.80 | 0 | 0 | 0 | |
20/03/2017 |
7.19
|
14,870 | 7.19 | 7.19 | 6.74 | 12,000 | 0 | 0.2 | |
17/03/2017 |
7.19
|
240 | 7.13 | 7.58 | 7.19 | 0 | 0 | 0 | |
16/03/2017 |
7.13
|
1,090 | 7.30 | 7.30 | 6.80 | 0 | 0 | 0 | |
15/03/2017 |
7.30
|
20 | 6.97 | 7.30 | 7.30 | 0 | 0 | 0 | |
14/03/2017 |
6.97
|
4,990 | 7.02 | 7.02 | 6.63 | 0 | 0 | 0 | |
13/03/2017 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
10/03/2017 |
7.02
|
3,520 | 6.91 | 7.02 | 6.97 | 0 | 0 | 0 | |
09/03/2017 |
6.91
|
3,000 | 7.02 | 7.02 | 6.60 | 0 | 0 | 0 | |
08/03/2017 |
7.02
|
5,050 | 6.74 | 7.02 | 6.74 | 0 | 0 | 0 | |
07/03/2017 |
6.74
|
4,160 | 6.97 | 6.97 | 6.63 | 0 | 0 | 0 | |
06/03/2017 |
6.97
|
30 | 6.74 | 7.02 | 6.97 | 0 | 0 | 0 | |
03/03/2017 |
6.74
|
1,750 | 7.02 | 7.02 | 6.63 | 0 | 0 | 0 | |
02/03/2017 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
01/03/2017 |
7.02
|
70 | 6.85 | 7.02 | 7.02 | 0 | 0 | 0 | |
28/02/2017 |
6.85
|
840 | 6.85 | 7.02 | 6.74 | 0 | 0 | 0 | |
27/02/2017 |
6.85
|
3,110 | 6.91 | 7.02 | 6.85 | 0 | 0 | 0 | |
24/02/2017 |
6.91
|
51,870 | 6.97 | 7.13 | 6.80 | 0 | 0 | 0 | |
23/02/2017 |
6.97
|
28,580 | 6.97 | 7.02 | 6.97 | 0 | 0 | 0 | |
22/02/2017 |
6.97
|
65,970 | 6.74 | 6.97 | 6.74 | 5,070 | 0 | 0.1 | |
21/02/2017 |
6.74
|
21,560 | 6.69 | 6.74 | 6.69 | 0 | 0 | 0 | |
20/02/2017 |
6.69
|
13,480 | 6.57 | 6.97 | 6.24 | 0 | 2,080 | -0.0 | |
17/02/2017 |
6.57
|
20 | 6.55 | 6.57 | 6.57 | 0 | 0 | 0 | |
16/02/2017 |
6.55
|
3,370 | 6.60 | 6.60 | 6.35 | 0 | 0 | 0 | |
15/02/2017 |
6.60
|
12,470 | 6.52 | 6.63 | 6.40 | 0 | 0 | 0 |