Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
1.05 | 4.46% | 1,159,000 | -8,500 | -0.2 |
23.10
25
24.60
|
2 tháng
(2024-09-23) |
2.30 | 10.31% | 1,717,200 | -9,500 | -0.2 |
22
25
24.60
|
3 tháng
(2024-08-26) |
2 | 8.85% | 2,152,000 | -88,000 | -1.9 |
21.80
25
24.60
|
6 tháng
(2024-05-27) |
-0.45 | -1.80% | 4,624,200 | -21,000 | -0.3 |
21.25
25.50
24.60
|
12 tháng
(2023-11-28) |
3.90 | 18.84% | 23,945,900 | -66,065 | -1.4 |
20.10
26
24.60
|
24 tháng
(2022-12-05) |
9.80 | 66.22% | 132,994,600 | -255,713 | -5.6 |
11.95
26
24.60
|
36 tháng
(2021-12-08) |
-11.45 | -31.76% | 484,533,600 | -240,696 | -11.9 |
11.95
59.70
24.60
|
60 tháng
(2019-12-19) |
8.09 | 49% | 602,530,940 | -11,010,916 | -228.7 |
11.95
59.70
24.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/09/2017 |
14.10
|
350 | 14.10 | 14.10 | 13.44 | 0 | 0 | 0 | |
11/09/2017 |
14.10
|
210 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
08/09/2017 |
14.10
|
257,780 | 14.27 | 14.64 | 14.10 | 0 | 20,010 | -0.3 | |
07/09/2017 |
14.27
|
26,290 | 14.52 | 14.52 | 13.94 | 0 | 0 | 0 | |
06/09/2017 |
14.52
|
74,220 | 13.90 | 14.77 | 13.77 | 0 | 4,800 | -0.1 | |
05/09/2017 |
13.90
|
9,550 | 13.69 | 14.02 | 13.48 | 0 | 0 | 0 | |
01/09/2017 |
13.69
|
6,270 | 13.90 | 14.02 | 13.52 | 0 | 0 | 0 | |
31/08/2017 |
13.90
|
5,030 | 13.86 | 13.90 | 13.69 | 0 | 1,200 | -0.0 | |
30/08/2017 |
13.86
|
5,940 | 13.98 | 14.06 | 13.86 | 0 | 0 | 0 | |
29/08/2017 |
13.98
|
2,870 | 13.98 | 13.98 | 13.94 | 50 | 0 | 0.0 | |
28/08/2017 |
13.98
|
9,210 | 13.73 | 13.98 | 13.56 | 0 | 0 | 0 | |
25/08/2017 |
13.73
|
5,230 | 13.98 | 13.98 | 13.73 | 0 | 0 | 0 | |
24/08/2017 |
13.98
|
210 | 13.94 | 13.98 | 13.98 | 0 | 0 | 0 | |
23/08/2017 |
13.94
|
8,230 | 14.06 | 14.06 | 13.94 | 3,000 | 0 | 0.1 | |
22/08/2017 |
14.06
|
15,140 | 14.06 | 14.06 | 13.77 | 0 | 0 | 0 | |
21/08/2017 |
14.06
|
2,010 | 14.02 | 14.06 | 14.06 | 0 | 0 | 0 | |
18/08/2017 |
14.02
|
23,210 | 13.94 | 14.06 | 13.86 | 0 | 0 | 0 | |
17/08/2017 |
13.94
|
20,940 | 14.10 | 14.10 | 13.77 | 0 | 0 | 0 | |
16/08/2017 |
14.10
|
2,740 | 14.10 | 14.10 | 14.02 | 0 | 0 | 0 | |
15/08/2017 |
14.10
|
7,110 | 14.10 | 14.10 | 13.77 | 0 | 0 | 0 | |
14/08/2017 |
14.10
|
19,240 | 14.10 | 14.10 | 13.65 | 0 | 0 | 0 | |
11/08/2017 |
14.10
|
31,320 | 14.10 | 14.10 | 13.65 | 0 | 0 | 0 | |
10/08/2017 |
14.10
|
16,310 | 14.27 | 14.27 | 13.69 | 0 | 0 | 0 | |
09/08/2017 |
14.27
|
57,090 | 13.94 | 14.27 | 13.27 | 6,980 | 0 | 0.1 | |
08/08/2017 |
13.94
|
18,190 | 13.94 | 13.94 | 13.81 | 0 | 0 | 0 | |
07/08/2017 |
13.94
|
47,660 | 13.94 | 14.02 | 13.77 | 20,000 | 0 | 0.3 | |
04/08/2017 |
13.94
|
15,850 | 14.06 | 14.06 | 13.86 | 530 | 0 | 0.0 | |
03/08/2017 |
14.06
|
87,210 | 14.06 | 14.23 | 13.81 | 4,610 | 0 | 0.1 | |
02/08/2017 |
14.06
|
13,680 | 13.94 | 14.10 | 13.94 | 0 | 0 | 0 | |
01/08/2017 |
13.94
|
30,750 | 14.10 | 14.10 | 13.69 | 0 | 0 | 0 | |
31/07/2017 |
14.10
|
33,280 | 14.10 | 14.27 | 14.10 | 0 | 0 | 0 | |
28/07/2017 |
14.10
|
32,720 | 14.27 | 14.44 | 14.10 | 0 | 10 | -0.0 | |
27/07/2017 |
14.27
|
102,770 | 14.10 | 14.93 | 14.02 | 0 | 160 | -0.0 | |
26/07/2017 |
14.10
|
9,490 | 14.10 | 14.15 | 13.44 | 0 | 10 | -0.0 | |
25/07/2017 |
14.10
|
6,100 | 14.10 | 14.19 | 13.40 | 0 | 0 | 0 | |
24/07/2017 |
14.10
|
15,870 | 14.19 | 14.19 | 13.81 | 0 | 0 | 0 | |
21/07/2017 |
14.19
|
23,150 | 14.06 | 14.27 | 13.69 | 0 | 0 | 0 | |
20/07/2017 |
14.06
|
14,330 | 14.10 | 14.10 | 13.52 | 0 | 0 | 0 | |
19/07/2017 |
14.10
|
20,230 | 14.19 | 14.19 | 13.77 | 0 | 0 | 0 | |
18/07/2017 |
14.19
|
17,000 | 14.44 | 14.44 | 14.10 | 0 | 10 | -0.0 | |
17/07/2017 |
14.44
|
47,220 | 14.44 | 14.44 | 14.10 | 0 | 0 | 0 | |
14/07/2017 |
14.44
|
23,190 | 14.44 | 14.44 | 14.10 | 0 | 0 | 0 | |
13/07/2017 |
14.44
|
73,510 | 14.48 | 14.52 | 14.19 | 4,079,605 | 4,084,805 | -0.1 | |
12/07/2017 |
14.48
|
19,370 | 14.52 | 14.52 | 14.27 | 16,000 | 10,000 | 0.1 | |
11/07/2017 |
14.52
|
55,510 | 14.52 | 14.52 | 14.19 | 31,930 | 33,940 | -0.0 | |
10/07/2017 |
14.52
|
51,560 | 14.77 | 14.77 | 14.31 | 1,000 | 0 | 0.0 | |
07/07/2017 |
14.77
|
31,030 | 14.85 | 14.85 | 14.52 | 0 | 0 | 0 | |
06/07/2017 |
14.85
|
4,410 | 14.77 | 14.85 | 14.68 | 0 | 0 | 0 | |
05/07/2017 |
14.77
|
1,029,120 | 14.64 | 14.85 | 14.52 | 0 | 0 | 0 | |
04/07/2017 |
14.64
|
15,480 | 14.77 | 14.77 | 14.52 | 0 | 0 | 0 | |
03/07/2017 |
14.77
|
155,340 | 14.68 | 14.85 | 14.60 | 0 | 10 | -0.0 | |
30/06/2017 |
14.68
|
195,260 | 14.68 | 14.77 | 14.52 | 0 | 30 | -0.0 | |
29/06/2017 |
14.68
|
121,670 | 14.93 | 14.93 | 14.64 | 230 | 0 | 0.0 | |
28/06/2017 |
14.93
|
32,120 | 15.10 | 15.10 | 14.85 | 0 | 2,000 | -0.0 | |
27/06/2017 |
15.10
|
436,350 | 14.85 | 15.35 | 14.85 | 2,060 | 116,710 | -2.1 | |
26/06/2017: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50) | |||||||||
26/06/2017 |
14.85
|
44,570 | 13.88 | 14.85 | 14.77 | 18,740 | 0 | 0.3 | |
23/06/2017 |
13.88
|
77,650 | 14.92 | 15.75 | 13.88 | 0 | 1,000 | -0.0 | |
22/06/2017 |
14.92
|
18,590 | 14.78 | 15.61 | 14.50 | 2,040 | 1,710 | 0.0 | |
21/06/2017 |
14.78
|
114,360 | 15.89 | 15.89 | 14.78 | 38,540 | 520 | 0.8 | |
20/06/2017 |
15.89
|
18,490 | 15.89 | 15.89 | 15.54 | 1,000 | 0 | 0.0 | |
19/06/2017 |
15.89
|
11,910 | 16.09 | 16.09 | 15.54 | 120 | 0 | 0.0 | |
16/06/2017 |
16.09
|
570 | 15.75 | 16.09 | 15.89 | 520 | 0 | 0.0 | |
15/06/2017 |
15.75
|
97,970 | 16.44 | 16.65 | 15.75 | 500 | 0 | 0.0 | |
14/06/2017 |
16.44
|
13,250 | 16.37 | 16.44 | 16.02 | 200 | 0 | 0.0 | |
13/06/2017 |
16.37
|
12,860 | 16.51 | 16.51 | 16.23 | 0 | 0 | 0 | |
12/06/2017 |
16.51
|
18,000 | 16.58 | 16.58 | 16.02 | 0 | 180 | -0.0 | |
09/06/2017 |
16.58
|
7,950 | 16.71 | 16.75 | 16.37 | 0 | 190 | -0.0 | |
08/06/2017 |
16.71
|
23,210 | 16.78 | 16.78 | 15.92 | 0 | 1,010 | -0.0 | |
07/06/2017 |
16.78
|
2,280 | 16.02 | 16.78 | 16.51 | 180 | 0 | 0.0 | |
06/06/2017 |
16.02
|
52,960 | 16.20 | 16.78 | 16.02 | 190 | 450 | -0.0 | |
05/06/2017 |
16.20
|
17,520 | 16.85 | 16.85 | 16.16 | 0 | 0 | 0 | |
02/06/2017 |
16.85
|
8,610 | 16.58 | 16.85 | 15.95 | 10 | 1,000 | -0.0 | |
01/06/2017 |
16.58
|
80 | 16.65 | 16.65 | 16.58 | 0 | 0 | 0 | |
31/05/2017 |
16.65
|
7,820 | 16.27 | 16.65 | 15.89 | 0 | 0 | 0 | |
30/05/2017 |
16.27
|
15,200 | 17.13 | 17.13 | 16.27 | 0 | 0 | 0 | |
29/05/2017 |
17.13
|
12,610 | 17.13 | 17.13 | 16.37 | 0 | 0 | 0 | |
26/05/2017 |
17.13
|
9,750 | 17.13 | 17.13 | 16.61 | 0 | 0 | 0 | |
25/05/2017 |
17.13
|
19,650 | 16.61 | 17.13 | 16.58 | 0 | 0 | 0 | |
24/05/2017 |
16.61
|
119,590 | 16.58 | 17.27 | 16.27 | 3,400 | 33,770 | -0.7 | |
23/05/2017 |
16.58
|
72,990 | 16.65 | 17.16 | 16.27 | 11,000 | 10,000 | 0.0 | |
22/05/2017 |
16.65
|
148,230 | 16.37 | 16.85 | 15.89 | 0 | 0 | 0 | |
19/05/2017 |
16.37
|
41,780 | 16.65 | 17.13 | 16.30 | 0 | 0 | 0 | |
18/05/2017 |
16.65
|
11,090 | 17.27 | 17.27 | 16.65 | 500 | 0 | 0.0 | |
17/05/2017 |
17.27
|
75,650 | 17.13 | 17.96 | 16.71 | 2,000 | 2,000 | -0.0 | |
16/05/2017 |
17.13
|
351,790 | 16.16 | 17.27 | 16.02 | 42,150 | 3,000 | 0.9 | |
15/05/2017 |
16.16
|
120,500 | 15.61 | 16.16 | 15.47 | 2,380 | 0 | 0.1 | |
12/05/2017 |
15.61
|
18,160 | 16.02 | 16.02 | 15.61 | 280 | 0 | 0.0 | |
11/05/2017 |
16.02
|
20,150 | 16.13 | 16.13 | 15.54 | 0 | 0 | 0 | |
10/05/2017 |
16.13
|
16,170 | 15.89 | 16.13 | 15.20 | 0 | 0 | 0 | |
09/05/2017 |
15.89
|
22,010 | 16.23 | 16.23 | 15.68 | 0 | 0 | 0 | |
08/05/2017 |
16.23
|
69,490 | 16.51 | 16.51 | 15.89 | 0 | 8,500 | -0.2 | |
05/05/2017 |
16.51
|
175,210 | 16.09 | 16.58 | 15.89 | 280 | 0 | 0.0 | |
04/05/2017 |
16.09
|
10,280 | 16.30 | 16.37 | 15.68 | 0 | 2,000 | -0.0 | |
03/05/2017 |
16.30
|
64,890 | 15.54 | 16.44 | 15.54 | 0 | 0 | 0 | |
28/04/2017 |
15.54
|
14,640 | 15.54 | 15.54 | 15.13 | 4,720 | 0 | 0.1 | |
27/04/2017 |
15.54
|
92,890 | 16.16 | 16.16 | 15.54 | 0 | 0 | 0 | |
26/04/2017 |
16.16
|
37,430 | 16.23 | 16.23 | 15.64 | 0 | 0 | 0 | |
25/04/2017 |
16.23
|
653,740 | 16.37 | 16.44 | 16.13 | 10 | 124,500 | -2.9 | |
24/04/2017 |
16.37
|
617,750 | 15.89 | 16.40 | 15.89 | 0 | 4,300 | -0.1 | |
21/04/2017 |
15.89
|
2,376,900 | 14.85 | 15.89 | 14.78 | 0 | 167,580 | -3.8 |