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) |
-2.10 | -5% | 42,373,100 | 444,071 | 18.0 |
39
42
39.90
|
2 tháng
(2024-07-22) |
-2.15 | -5.11% | 123,618,000 | -758,245 | -35.2 |
37.80
43.35
39.90
|
3 tháng
(2024-06-21) |
-3.50 | -8.06% | 223,874,000 | -3,061,161 | -139.5 |
37.80
46.25
39.90
|
6 tháng
(2024-03-25) |
2.99 | 8.09% | 452,775,700 | 4,679,586 | 226.5 |
33.09
46.25
39.90
|
12 tháng
(2023-09-25) |
8.60 | 27.46% | 834,568,400 | 3,726,441 | 186.4 |
24.26
46.25
39.90
|
24 tháng
(2022-09-30) |
15.84 | 65.85% | 1,280,799,400 | -5,428,904 | -181.7 |
13.94
46.25
39.90
|
36 tháng
(2021-10-05) |
14.49 | 57.01% | 1,653,797,700 | 574,969 | 348.1 |
13.94
52.17
39.90
|
60 tháng
(2019-10-16) |
34.70 | 667.85% | 2,031,006,710 | -5,960,681 | 137.2 |
2.99
52.17
39.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/07/2017 |
6.57
|
301,940 | 6.50 | 6.61 | 6.51 | 85,000 | 266,700 | -4.2 | |
05/07/2017 |
6.50
|
127,880 | 6.56 | 6.56 | 6.49 | 0 | 111,970 | -2.6 | |
04/07/2017 |
6.56
|
10,100 | 6.56 | 6.59 | 6.53 | 1,250 | 1,740 | -0.0 | |
03/07/2017 |
6.56
|
33,940 | 6.61 | 6.64 | 6.56 | 30 | 0 | 0.0 | |
30/06/2017 |
6.61
|
24,440 | 6.64 | 6.64 | 6.56 | 15,030 | 8,000 | 0.2 | |
29/06/2017 |
6.64
|
19,830 | 6.56 | 6.64 | 6.53 | 10,000 | 200 | 0.2 | |
28/06/2017 |
6.56
|
134,640 | 6.56 | 6.70 | 6.53 | 34,710 | 93,910 | -1.4 | |
27/06/2017 |
6.56
|
47,340 | 6.61 | 6.61 | 6.50 | 20,290 | 30,220 | -0.2 | |
26/06/2017 |
6.61
|
40,810 | 6.67 | 6.67 | 6.50 | 20,020 | 30,900 | -0.2 | |
23/06/2017 |
6.67
|
50,570 | 6.70 | 6.79 | 6.56 | 0 | 0 | 0 | |
22/06/2017 |
6.70
|
25,930 | 6.84 | 6.84 | 6.56 | 240 | 0 | 0.0 | |
21/06/2017 |
6.84
|
27,590 | 6.70 | 6.84 | 6.56 | 0 | 320 | -0.0 | |
20/06/2017 |
6.70
|
69,770 | 6.84 | 6.84 | 6.64 | 40,300 | 0 | 1.0 | |
19/06/2017 |
6.84
|
14,940 | 6.84 | 6.93 | 6.73 | 5,000 | 80 | 0.1 | |
16/06/2017 |
6.84
|
33,390 | 6.81 | 6.90 | 6.70 | 28,000 | 0 | 0.7 | |
15/06/2017 |
6.81
|
75,780 | 6.73 | 6.87 | 6.41 | 4,780 | 0 | 0.1 | |
14/06/2017 |
6.73
|
25,080 | 6.61 | 6.84 | 6.57 | 10,190 | 0 | 0.2 | |
13/06/2017 |
6.61
|
17,420 | 6.61 | 6.61 | 6.53 | 6,650 | 50 | 0.2 | |
12/06/2017 |
6.61
|
13,590 | 6.64 | 6.79 | 6.59 | 5,730 | 0 | 0.1 | |
09/06/2017 |
6.64
|
25,540 | 6.67 | 6.67 | 6.56 | 17,270 | 0 | 0.4 | |
08/06/2017 |
6.67
|
13,740 | 6.59 | 6.70 | 6.56 | 7,010 | 0 | 0.2 | |
07/06/2017 |
6.59
|
39,290 | 6.59 | 6.70 | 6.56 | 10,030 | 0 | 0.2 | |
06/06/2017 |
6.59
|
137,610 | 6.73 | 6.73 | 6.56 | 100,000 | 0 | 2.3 | |
05/06/2017 |
6.73
|
1,710 | 6.73 | 6.73 | 6.70 | 1,200 | 0 | 0.0 | |
02/06/2017 |
6.73
|
25,460 | 6.73 | 6.73 | 6.56 | 1,000 | 0 | 0.0 | |
01/06/2017 |
6.73
|
3,840 | 6.81 | 6.84 | 6.73 | 0 | 0 | 0 | |
31/05/2017 |
6.81
|
3,860 | 6.79 | 6.90 | 6.67 | 30 | 0 | 0.0 | |
30/05/2017 |
6.79
|
45,590 | 6.67 | 6.79 | 6.59 | 0 | 190 | -0.0 | |
29/05/2017 |
6.67
|
10,300 | 6.70 | 6.73 | 6.67 | 0 | 0 | 0 | |
26/05/2017 |
6.70
|
29,600 | 6.91 | 6.91 | 6.56 | 650 | 200 | 0.0 | |
25/05/2017 |
6.91
|
4,830 | 6.99 | 6.99 | 6.83 | 0 | 10 | -0.0 | |
24/05/2017 |
6.99
|
380 | 7.04 | 7.04 | 6.87 | 0 | 0 | 0 | |
23/05/2017 |
7.04
|
10,410 | 6.99 | 7.04 | 6.81 | 0 | 0 | 0 | |
22/05/2017 |
6.99
|
18,380 | 6.87 | 7.04 | 6.87 | 0 | 0 | 0 | |
19/05/2017 |
6.87
|
10,360 | 7.13 | 7.14 | 6.87 | 0 | 0 | 0 | |
18/05/2017 |
7.13
|
10,900 | 7.18 | 7.18 | 7.07 | 0 | 0 | 0 | |
17/05/2017 |
7.18
|
10,410 | 7.30 | 7.30 | 7.07 | 120 | 0 | 0.0 | |
16/05/2017 |
7.30
|
6,070 | 7.13 | 7.36 | 7.16 | 0 | 1,030 | -0.0 | |
15/05/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50) | |||||||||
15/05/2017 |
7.13
|
26,810 | 7.03 | 7.41 | 7.03 | 10 | 40 | -0.0 | |
12/05/2017 |
7.03
|
19,610 | 7.13 | 7.13 | 6.94 | 0 | 0 | 0 | |
11/05/2017 |
7.13
|
53,040 | 7.17 | 7.22 | 6.94 | 50 | 340 | -0.0 | |
10/05/2017 |
7.17
|
11,690 | 7.20 | 7.22 | 7.13 | 810 | 0 | 0.0 | |
09/05/2017 |
7.20
|
20,810 | 7.21 | 7.22 | 7.13 | 1,050 | 300 | 0.0 | |
08/05/2017 |
7.21
|
7,480 | 7.13 | 7.30 | 7.13 | 0 | 0 | 0 | |
05/05/2017 |
7.13
|
20,770 | 7.16 | 7.37 | 7.13 | 0 | 0 | 0 | |
04/05/2017 |
7.16
|
12,030 | 7.11 | 7.22 | 7.11 | 200 | 400 | -0.0 | |
03/05/2017 |
7.11
|
17,850 | 7.34 | 7.34 | 7.03 | 20 | 0 | 0.0 | |
28/04/2017 |
7.34
|
12,100 | 7.32 | 7.51 | 7.28 | 4,520 | 0 | 0.2 | |
27/04/2017 |
7.32
|
20,570 | 7.24 | 7.41 | 7.28 | 100 | 0 | 0.0 | |
26/04/2017 |
7.24
|
7,870 | 7.32 | 7.32 | 7.24 | 20 | 0 | 0.0 | |
25/04/2017 |
7.32
|
13,210 | 7.37 | 7.37 | 7.26 | 5,000 | 0 | 0.2 | |
24/04/2017 |
7.37
|
8,000 | 7.41 | 7.49 | 7.37 | 0 | 0 | 0 | |
21/04/2017 |
7.41
|
4,790 | 7.47 | 7.47 | 7.32 | 0 | 0 | 0 | |
20/04/2017 |
7.47
|
15,910 | 7.55 | 7.55 | 7.27 | 0 | 0 | 0 | |
19/04/2017 |
7.55
|
44,900 | 7.26 | 7.55 | 7.24 | 0 | 0 | 0 | |
18/04/2017 |
7.26
|
470 | 7.24 | 7.50 | 7.22 | 0 | 450 | -0.0 | |
17/04/2017 |
7.24
|
15,250 | 7.32 | 7.70 | 7.24 | 1,700 | 600 | 0.0 | |
14/04/2017 |
7.32
|
82,330 | 7.32 | 7.41 | 7.22 | 61,100 | 0 | 2.3 | |
13/04/2017 |
7.32
|
55,160 | 7.28 | 7.49 | 7.28 | 13,900 | 0 | 0.5 | |
12/04/2017 |
7.28
|
17,970 | 7.32 | 7.39 | 7.26 | 10,000 | 0 | 0.4 | |
11/04/2017 |
7.32
|
24,380 | 7.34 | 7.41 | 7.32 | 15,000 | 730 | 0.5 | |
10/04/2017 |
7.34
|
14,180 | 7.36 | 7.41 | 7.32 | 11,840 | 5,650 | 0.2 | |
07/04/2017 |
7.36
|
70,360 | 7.39 | 7.39 | 7.34 | 38,160 | 19,760 | 0.7 | |
05/04/2017 |
7.39
|
2,570 | 7.49 | 7.49 | 7.39 | 0 | 2,490 | -0.1 | |
04/04/2017 |
7.49
|
11,590 | 7.58 | 7.58 | 7.24 | 0 | 600 | -0.0 | |
03/04/2017 |
7.58
|
10 | 7.47 | 7.58 | 7.58 | 0 | 0 | 0 | |
31/03/2017 |
7.47
|
4,050 | 7.45 | 7.58 | 7.33 | 0 | 0 | 0 | |
30/03/2017 |
7.45
|
190 | 7.41 | 7.47 | 7.41 | 0 | 0 | 0 | |
29/03/2017 |
7.41
|
5,710 | 7.47 | 7.47 | 7.32 | 0 | 700 | -0.0 | |
28/03/2017 |
7.47
|
2,440 | 7.47 | 7.47 | 7.37 | 0 | 300 | -0.0 | |
27/03/2017 |
7.47
|
3,110 | 7.34 | 7.47 | 7.32 | 0 | 2,520 | -0.1 | |
24/03/2017 |
7.34
|
1,810 | 7.47 | 7.47 | 7.28 | 90 | 0 | 0.0 | |
23/03/2017 |
7.47
|
10 | 7.49 | 7.49 | 7.47 | 0 | 0 | 0 | |
22/03/2017 |
7.49
|
9,170 | 7.51 | 7.55 | 7.41 | 0 | 0 | 0 | |
21/03/2017 |
7.51
|
11,610 | 7.51 | 7.53 | 7.41 | 0 | 10 | -0.0 | |
20/03/2017 |
7.51
|
8,220 | 7.47 | 7.60 | 7.41 | 0 | 0 | 0 | |
17/03/2017 |
7.47
|
19,180 | 7.50 | 7.51 | 7.41 | 70 | 0 | 0.0 | |
16/03/2017 |
7.50
|
1,740 | 7.43 | 7.51 | 7.41 | 0 | 0 | 0 | |
15/03/2017 |
7.43
|
7,100 | 7.51 | 7.66 | 7.41 | 0 | 0 | 0 | |
14/03/2017 |
7.51
|
16,200 | 7.51 | 7.75 | 7.24 | 0 | 0 | 0 | |
13/03/2017 |
7.51
|
2,280 | 7.51 | 7.55 | 7.41 | 0 | 0 | 0 | |
10/03/2017 |
7.51
|
18,910 | 7.43 | 7.85 | 7.41 | 0 | 0 | 0 | |
09/03/2017 |
7.43
|
14,900 | 7.55 | 7.55 | 7.42 | 0 | 0 | 0 | |
08/03/2017 |
7.55
|
31,330 | 7.51 | 7.56 | 7.41 | 0 | 0 | 0 | |
07/03/2017 |
7.51
|
22,290 | 7.53 | 7.56 | 7.51 | 21,050 | 0 | 0.8 | |
06/03/2017 |
7.53
|
6,200 | 7.53 | 7.56 | 7.39 | 0 | 0 | 0 | |
03/03/2017 |
7.53
|
2,780 | 7.56 | 7.56 | 7.41 | 0 | 0 | 0 | |
02/03/2017 |
7.56
|
31,100 | 7.41 | 7.56 | 7.34 | 0 | 0 | 0 | |
01/03/2017 |
7.41
|
17,530 | 7.47 | 7.56 | 7.41 | 0 | 0 | 0 | |
28/02/2017 |
7.47
|
40,890 | 7.65 | 7.65 | 7.47 | 0 | 0 | 0 | |
27/02/2017 |
7.65
|
18,330 | 7.93 | 7.93 | 7.64 | 0 | 0 | 0 | |
24/02/2017 |
7.93
|
23,480 | 7.94 | 7.94 | 7.83 | 0 | 0 | 0 | |
23/02/2017 |
7.94
|
52,050 | 7.60 | 7.96 | 7.60 | 0 | 0 | 0 | |
22/02/2017 |
7.60
|
123,120 | 7.32 | 7.64 | 7.39 | 0 | 0 | 0 | |
21/02/2017 |
7.32
|
9,480 | 7.39 | 7.39 | 7.32 | 0 | 0 | 0 | |
20/02/2017 |
7.39
|
8,480 | 7.34 | 7.41 | 7.28 | 0 | 0 | 0 | |
17/02/2017 |
7.34
|
21,020 | 7.28 | 7.41 | 7.32 | 19,530 | 0 | 0.8 | |
16/02/2017 |
7.28
|
3,170 | 7.39 | 7.39 | 7.28 | 0 | 0 | 0 | |
15/02/2017 |
7.39
|
5,490 | 7.30 | 7.39 | 7.26 | 0 | 0 | 0 | |
14/02/2017 |
7.30
|
116,460 | 7.30 | 7.43 | 7.22 | 111,250 | 0 | 4.3 |