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) |
-0.75 | -6.98% | 3,215,000 | -12,100 | -0.1 |
9.87
10.75
10
|
2 tháng
(2024-07-22) |
-0.44 | -4.23% | 9,730,900 | -53,100 | -0.7 |
9.66
10.95
10
|
3 tháng
(2024-06-21) |
-2.78 | -21.74% | 19,767,800 | -147,000 | -2.0 |
9.66
12.78
10
|
6 tháng
(2024-03-25) |
-2.37 | -19.13% | 73,815,500 | -374,400 | -4.9 |
9.66
13.92
10
|
12 tháng
(2023-09-25) |
-3.56 | -26.23% | 130,944,000 | 109,891 | 1.6 |
9.66
13.92
10
|
24 tháng
(2022-09-30) |
-0.91 | -8.36% | 265,624,200 | -289,871 | -2.9 |
7.21
16.03
10
|
36 tháng
(2021-10-05) |
-10.72 | -51.73% | 405,519,200 | -415,804 | -4.3 |
7.21
27.08
10
|
60 tháng
(2019-10-16) |
4.94 | 97.58% | 467,648,510 | -84,964 | 3.5 |
4.38
27.08
10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/02/2017 |
7.19
|
237,590 | 7.17 | 7.21 | 7.12 | 2,540 | 0 | 0.1 | |
10/02/2017 |
7.17
|
220,870 | 7.11 | 7.17 | 7.09 | 0 | 0 | 0 | |
09/02/2017 |
7.11
|
212,900 | 7.01 | 7.11 | 7.01 | 0 | 0 | 0 | |
08/02/2017 |
7.01
|
182,240 | 7.06 | 7.09 | 6.94 | 0 | 0 | 0 | |
07/02/2017 |
7.06
|
215,290 | 7.11 | 7.11 | 6.62 | 0 | 470 | -0.0 | |
06/02/2017 |
7.11
|
80,680 | 7.04 | 7.11 | 6.67 | 0 | 0 | 0 | |
03/02/2017 |
7.04
|
122,250 | 7.31 | 7.31 | 7.02 | 700 | 0 | 0.0 | |
02/02/2017 |
7.31
|
147,940 | 7.39 | 7.42 | 7.31 | 670 | 0 | 0.0 | |
25/01/2017 |
7.39
|
187,840 | 7.32 | 7.39 | 7.21 | 0 | 0 | 0 | |
24/01/2017 |
7.32
|
155,770 | 7.41 | 7.42 | 7.21 | 0 | 0 | 0 | |
23/01/2017 |
7.41
|
202,250 | 7.42 | 7.57 | 7.41 | 0 | 0 | 0 | |
20/01/2017 |
7.42
|
184,080 | 7.19 | 7.42 | 7.21 | 0 | 0 | 0 | |
19/01/2017 |
7.19
|
164,900 | 7.01 | 7.21 | 7.01 | 0 | 0 | 0 | |
18/01/2017 |
7.01
|
176,170 | 6.99 | 7.02 | 6.92 | 0 | 0 | 0 | |
17/01/2017 |
6.99
|
186,180 | 6.87 | 7.01 | 6.89 | 0 | 0 | 0 | |
16/01/2017 |
6.87
|
185,800 | 6.92 | 6.94 | 6.84 | 0 | 0 | 0 | |
13/01/2017 |
6.92
|
183,920 | 6.91 | 6.94 | 6.87 | 0 | 0 | 0 | |
12/01/2017 |
6.91
|
165,400 | 6.89 | 6.97 | 6.84 | 0 | 0 | 0 | |
11/01/2017 |
6.89
|
184,350 | 6.92 | 6.92 | 6.84 | 0 | 0 | 0 | |
10/01/2017 |
6.92
|
201,260 | 6.92 | 6.92 | 6.86 | 0 | 0 | 0 | |
09/01/2017 |
6.92
|
176,370 | 6.94 | 6.97 | 6.89 | 0 | 0 | 0 | |
06/01/2017 |
6.94
|
172,290 | 6.92 | 6.97 | 6.86 | 0 | 0 | 0 | |
05/01/2017 |
6.92
|
177,170 | 6.91 | 6.92 | 6.79 | 80,460 | 0 | 1.7 | |
04/01/2017 |
6.91
|
151,210 | 6.91 | 6.92 | 6.84 | 0 | 0 | 0 | |
03/01/2017 |
6.91
|
83,860 | 6.89 | 6.91 | 6.87 | 0 | 0 | 0 | |
30/12/2016 |
6.89
|
160,760 | 6.91 | 6.92 | 6.81 | 0 | 0 | 0 | |
29/12/2016 |
6.91
|
153,040 | 6.91 | 6.91 | 6.87 | 0 | 0 | 0 | |
28/12/2016 |
6.91
|
112,870 | 6.91 | 6.91 | 6.87 | 0 | 0 | 0 | |
27/12/2016 |
6.91
|
143,240 | 6.87 | 6.91 | 6.86 | 0 | 0 | 0 | |
26/12/2016 |
6.87
|
151,670 | 6.87 | 6.89 | 6.77 | 0 | 0 | 0 | |
23/12/2016 |
6.87
|
82,650 | 6.87 | 6.91 | 6.86 | 0 | 0 | 0 | |
22/12/2016 |
6.87
|
197,660 | 6.91 | 6.91 | 6.84 | 0 | 0 | 0 | |
21/12/2016 |
6.91
|
156,020 | 6.92 | 6.94 | 6.87 | 0 | 0 | 0 | |
20/12/2016 |
6.92
|
102,540 | 6.96 | 6.96 | 6.89 | 0 | 0 | 0 | |
19/12/2016 |
6.96
|
111,280 | 6.94 | 6.97 | 6.91 | 0 | 0 | 0 | |
16/12/2016 |
6.94
|
111,420 | 6.94 | 6.94 | 6.84 | 0 | 0 | 0 | |
15/12/2016 |
6.94
|
114,320 | 6.92 | 6.97 | 6.84 | 0 | 0 | 0 | |
14/12/2016 |
6.92
|
114,000 | 6.84 | 6.92 | 6.81 | 0 | 0 | 0 | |
13/12/2016 |
6.84
|
103,620 | 6.84 | 6.84 | 6.81 | 0 | 0 | 0 | |
12/12/2016 |
6.84
|
112,840 | 6.91 | 6.91 | 6.82 | 0 | 0 | 0 | |
09/12/2016 |
6.91
|
165,900 | 6.87 | 6.91 | 6.86 | 0 | 0 | 0 | |
08/12/2016 |
6.87
|
126,560 | 6.91 | 6.91 | 6.77 | 0 | 0 | 0 | |
07/12/2016 |
6.91
|
289,180 | 6.64 | 6.91 | 6.34 | 0 | 0 | 0 | |
06/12/2016 |
6.64
|
103,650 | 6.82 | 6.82 | 6.64 | 0 | 0 | 0 | |
05/12/2016 |
6.82
|
137,220 | 6.99 | 6.99 | 6.71 | 0 | 0 | 0 | |
02/12/2016 |
6.99
|
173,950 | 7.01 | 7.01 | 6.91 | 0 | 0 | 0 | |
01/12/2016 |
7.01
|
184,600 | 7.06 | 7.11 | 6.96 | 0 | 0 | 0 | |
30/11/2016 |
7.06
|
88,430 | 7.12 | 7.14 | 7.04 | 0 | 0 | 0 | |
29/11/2016 |
7.12
|
155,340 | 6.91 | 7.12 | 6.91 | 0 | 0 | 0 | |
28/11/2016 |
6.91
|
103,770 | 6.91 | 6.96 | 6.89 | 0 | 0 | 0 | |
25/11/2016 |
6.91
|
244,680 | 6.91 | 6.96 | 6.86 | 0 | 0 | 0 | |
24/11/2016 |
6.91
|
145,490 | 6.99 | 7.01 | 6.91 | 0 | 0 | 0 | |
23/11/2016 |
6.99
|
126,710 | 6.94 | 7.01 | 6.94 | 0 | 0 | 0 | |
22/11/2016 |
6.94
|
153,160 | 6.94 | 7.01 | 6.92 | 0 | 0 | 0 | |
21/11/2016 |
6.94
|
122,630 | 6.87 | 6.94 | 6.82 | 0 | 0 | 0 | |
18/11/2016 |
6.87
|
130,110 | 6.87 | 6.91 | 6.86 | 0 | 0 | 0 | |
17/11/2016 |
6.87
|
222,610 | 6.91 | 7.02 | 6.86 | 0 | 0 | 0 | |
16/11/2016 |
6.91
|
155,730 | 6.67 | 6.91 | 6.62 | 0 | 0 | 0 | |
15/11/2016 |
6.67
|
189,730 | 6.42 | 6.67 | 6.42 | 0 | 0 | 0 | |
14/11/2016 |
6.42
|
287,010 | 6.50 | 6.64 | 6.37 | 29,030 | 0 | 0.6 | |
11/11/2016 |
6.50
|
171,390 | 6.56 | 6.64 | 6.50 | 0 | 0 | 0 | |
10/11/2016 |
6.56
|
171,940 | 6.35 | 6.56 | 6.45 | 0 | 0 | 0 | |
09/11/2016 |
6.35
|
182,130 | 6.35 | 6.39 | 6.17 | 0 | 0 | 0 | |
08/11/2016 |
6.35
|
162,620 | 6.35 | 6.44 | 6.24 | 0 | 0 | 0 | |
07/11/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05) | |||||||||
07/11/2016 |
6.35
|
165,470 | 6.02 | 6.35 | 6.24 | 0 | 0 | 0 | |
04/11/2016 |
6.02
|
146,470 | 5.99 | 6.04 | 5.99 | 0 | 0 | 0 | |
03/11/2016 |
5.99
|
194,060 | 5.96 | 6.00 | 5.88 | 0 | 0 | 0 | |
02/11/2016 |
5.96
|
202,860 | 5.88 | 6.00 | 5.85 | 0 | 0 | 0 | |
01/11/2016 |
5.88
|
194,070 | 5.91 | 5.96 | 5.85 | 0 | 0 | 0 | |
31/10/2016 |
5.91
|
219,600 | 5.54 | 5.91 | 5.43 | 0 | 0 | 0 | |
28/10/2016 |
5.54
|
185,940 | 5.40 | 5.54 | 5.29 | 0 | 0 | 0 | |
27/10/2016 |
5.40
|
110,630 | 5.43 | 5.48 | 5.34 | 0 | 0 | 0 | |
26/10/2016 |
5.43
|
154,530 | 5.27 | 5.43 | 5.21 | 0 | 0 | 0 | |
25/10/2016 |
5.27
|
94,260 | 5.24 | 5.27 | 5.21 | 0 | 0 | 0 | |
24/10/2016 |
5.24
|
93,630 | 5.24 | 5.34 | 5.21 | 0 | 0 | 0 | |
21/10/2016 |
5.24
|
98,350 | 5.24 | 5.27 | 5.19 | 0 | 0 | 0 | |
20/10/2016 |
5.24
|
75,590 | 5.19 | 5.24 | 5.19 | 0 | 0 | 0 | |
19/10/2016 |
5.19
|
92,100 | 5.13 | 5.23 | 5.08 | 0 | 0 | 0 | |
18/10/2016 |
5.13
|
24,310 | 5.15 | 5.15 | 5.08 | 0 | 0 | 0 | |
17/10/2016 |
5.15
|
18,770 | 5.18 | 5.24 | 5.15 | 0 | 0 | 0 | |
14/10/2016 |
5.18
|
37,340 | 5.39 | 5.39 | 5.18 | 0 | 0 | 0 | |
13/10/2016 |
5.39
|
70,280 | 5.39 | 5.39 | 5.24 | 0 | 0 | 0 | |
12/10/2016 |
5.39
|
75,810 | 5.34 | 5.39 | 5.21 | 0 | 0 | 0 | |
11/10/2016 |
5.34
|
44,580 | 5.35 | 5.37 | 5.29 | 0 | 0 | 0 | |
10/10/2016 |
5.35
|
94,760 | 5.37 | 5.39 | 5.32 | 0 | 0 | 0 | |
07/10/2016 |
5.37
|
58,320 | 5.34 | 5.37 | 5.31 | 0 | 0 | 0 | |
06/10/2016 |
5.34
|
97,520 | 5.35 | 5.39 | 5.31 | 0 | 0 | 0 | |
05/10/2016 |
5.35
|
96,730 | 5.31 | 5.40 | 5.29 | 2,500 | 0 | 0.0 | |
04/10/2016 |
5.31
|
75,780 | 5.32 | 5.32 | 5.27 | 0 | 0 | 0 | |
03/10/2016 |
5.32
|
52,340 | 5.34 | 5.37 | 5.24 | 0 | 0 | 0 | |
30/09/2016 |
5.34
|
88,400 | 5.46 | 5.46 | 5.31 | 0 | 0 | 0 | |
29/09/2016 |
5.46
|
115,660 | 5.40 | 5.46 | 5.34 | 0 | 0 | 0 | |
28/09/2016 |
5.40
|
104,170 | 5.34 | 5.40 | 5.35 | 0 | 0 | 0 | |
27/09/2016 |
5.34
|
101,520 | 5.31 | 5.37 | 5.12 | 0 | 0 | 0 | |
26/09/2016 |
5.31
|
49,970 | 5.43 | 5.43 | 5.31 | 0 | 0 | 0 | |
23/09/2016 |
5.43
|
79,730 | 5.46 | 5.48 | 5.35 | 0 | 0 | 0 | |
22/09/2016 |
5.46
|
108,320 | 5.37 | 5.46 | 5.29 | 0 | 0 | 0 | |
21/09/2016 |
5.37
|
86,800 | 5.34 | 5.40 | 5.34 | 0 | 0 | 0 | |
20/09/2016 |
5.34
|
85,110 | 5.34 | 5.34 | 5.24 | 0 | 0 | 0 | |
19/09/2016 |
5.34
|
91,620 | 5.27 | 5.34 | 5.19 | 0 | 0 | 0 |