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) |
0.15 | 2.48% | 925,300 | 0 | 0 |
5.79
6.20
6.10
|
2 tháng
(2024-07-22) |
0.12 | 1.97% | 1,720,700 | 0 | 0 |
5.66
6.20
6.10
|
3 tháng
(2024-06-24) |
0.45 | 7.83% | 3,277,900 | 0 | 0 |
5.66
6.31
6.10
|
6 tháng
(2024-03-25) |
-0.53 | -7.88% | 8,763,500 | 0 | 0 |
5.51
6.73
6.10
|
12 tháng
(2023-09-26) |
-0.15 | -2.29% | 25,376,300 | -26 | 0 |
5.51
7.45
6.10
|
24 tháng
(2022-10-03) |
-2.89 | -31.80% | 77,142,000 | -1,287 | -0.2 |
5.38
9.17
6.10
|
36 tháng
(2021-10-06) |
-4.71 | -43.17% | 163,947,800 | -64,871 | -3.0 |
5.38
21.74
6.10
|
60 tháng
(2019-10-17) |
-1.77 | -22.21% | 230,415,100 | -31,811 | -2.2 |
4.44
21.74
6.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2017 |
4.57
|
60,020 | 4.67 | 4.67 | 4.53 | 0 | 0 | 0 | |
13/02/2017 |
4.67
|
7,010 | 4.67 | 4.67 | 4.52 | 0 | 0 | 0 | |
10/02/2017 |
4.67
|
52,240 | 4.67 | 4.73 | 4.67 | 0 | 0 | 0 | |
09/02/2017 |
4.67
|
160,030 | 4.86 | 4.86 | 4.52 | 0 | 0 | 0 | |
08/02/2017 |
4.86
|
5,750 | 4.94 | 4.94 | 4.73 | 0 | 0 | 0 | |
07/02/2017 |
4.94
|
820 | 4.94 | 4.94 | 4.88 | 0 | 0 | 0 | |
06/02/2017 |
4.94
|
3,110 | 4.91 | 4.94 | 4.87 | 0 | 0 | 0 | |
03/02/2017 |
4.91
|
7,950 | 4.99 | 4.99 | 4.91 | 0 | 0 | 0 | |
02/02/2017 |
4.99
|
120 | 4.97 | 4.99 | 4.97 | 0 | 0 | 0 | |
25/01/2017 |
4.97
|
1,140 | 4.96 | 4.97 | 4.73 | 0 | 0 | 0 | |
24/01/2017 |
4.96
|
20,980 | 4.97 | 4.97 | 4.88 | 0 | 0 | 0 | |
23/01/2017 |
4.97
|
550 | 4.99 | 4.99 | 4.81 | 0 | 0 | 0 | |
20/01/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
19/01/2017 |
4.99
|
97,100 | 4.99 | 4.99 | 4.96 | 0 | 0 | 0 | |
18/01/2017 |
4.99
|
3,200 | 4.99 | 4.99 | 4.73 | 0 | 0 | 0 | |
17/01/2017 |
4.99
|
2,000 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
16/01/2017 |
4.99
|
8,840 | 4.93 | 4.99 | 4.83 | 0 | 0 | 0 | |
13/01/2017 |
4.93
|
13,190 | 4.88 | 4.93 | 4.86 | 0 | 0 | 0 | |
12/01/2017 |
4.88
|
20,360 | 4.91 | 4.94 | 4.83 | 0 | 8,710 | -0.1 | |
11/01/2017 |
4.91
|
66,470 | 4.88 | 4.94 | 4.86 | 0 | 0 | 0 | |
10/01/2017 |
4.88
|
19,670 | 4.94 | 4.94 | 4.78 | 0 | 0 | 0 | |
09/01/2017 |
4.94
|
8,890 | 4.73 | 4.94 | 4.73 | 0 | 0 | 0 | |
06/01/2017 |
4.73
|
17,700 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
05/01/2017 |
4.73
|
59,720 | 4.73 | 4.73 | 4.62 | 0 | 0 | 0 | |
04/01/2017 |
4.73
|
4,040 | 4.73 | 4.77 | 4.57 | 0 | 0 | 0 | |
03/01/2017 |
4.73
|
4,220 | 4.62 | 4.73 | 4.57 | 0 | 0 | 0 | |
30/12/2016 |
4.62
|
7,500 | 4.73 | 4.73 | 4.62 | 0 | 0 | 0 | |
29/12/2016 |
4.73
|
790 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
28/12/2016 |
4.73
|
4,600 | 4.62 | 4.73 | 4.57 | 0 | 0 | 0 | |
27/12/2016 |
4.62
|
15,270 | 4.62 | 4.67 | 4.62 | 0 | 0 | 0 | |
26/12/2016 |
4.62
|
8,820 | 4.78 | 4.78 | 4.62 | 0 | 0 | 0 | |
23/12/2016 |
4.78
|
2,020 | 4.67 | 4.83 | 4.78 | 0 | 0 | 0 | |
22/12/2016 |
4.67
|
260 | 4.72 | 4.73 | 4.65 | 0 | 0 | 0 | |
21/12/2016 |
4.72
|
17,280 | 4.67 | 4.72 | 4.62 | 500 | 0 | 0.0 | |
20/12/2016 |
4.67
|
8,690 | 4.67 | 4.67 | 4.65 | 0 | 0 | 0 | |
19/12/2016 |
4.67
|
1,800 | 4.62 | 4.72 | 4.62 | 0 | 0 | 0 | |
16/12/2016 |
4.62
|
660 | 4.73 | 4.73 | 4.62 | 0 | 0 | 0 | |
15/12/2016 |
4.73
|
8,370 | 4.67 | 4.78 | 4.41 | 0 | 0 | 0 | |
14/12/2016 |
4.67
|
7,530 | 4.70 | 4.81 | 4.66 | 0 | 0 | 0 | |
13/12/2016 |
4.70
|
26,040 | 4.64 | 4.81 | 4.36 | 0 | 0 | 0 | |
12/12/2016 |
4.64
|
30,300 | 4.99 | 4.99 | 4.64 | 0 | 0 | 0 | |
09/12/2016 |
4.99
|
17,890 | 5.04 | 5.04 | 4.73 | 0 | 0 | 0 | |
08/12/2016 |
5.04
|
3,520 | 5.08 | 5.08 | 4.83 | 0 | 0 | 0 | |
07/12/2016 |
5.08
|
2,460 | 5.13 | 5.13 | 4.99 | 0 | 0 | 0 | |
06/12/2016 |
5.13
|
5,060 | 4.94 | 5.25 | 4.88 | 0 | 0 | 0 | |
05/12/2016 |
4.94
|
16,180 | 4.94 | 4.99 | 4.83 | 0 | 0 | 0 | |
02/12/2016 |
4.94
|
12,930 | 4.98 | 4.98 | 4.83 | 0 | 0 | 0 | |
01/12/2016 |
4.98
|
8,260 | 4.90 | 4.99 | 4.87 | 0 | 0 | 0 | |
30/11/2016 |
4.90
|
25,410 | 4.91 | 4.91 | 4.73 | 0 | 0 | 0 | |
29/11/2016 |
4.91
|
125,970 | 4.97 | 4.97 | 4.62 | 0 | 0 | 0 | |
28/11/2016 |
4.97
|
18,120 | 5.18 | 5.18 | 4.82 | 0 | 0 | 0 | |
25/11/2016 |
5.18
|
314,490 | 5.36 | 5.36 | 4.98 | 0 | 0 | 0 | |
24/11/2016 |
5.36
|
6,070 | 5.31 | 5.36 | 5.25 | 0 | 0 | 0 | |
23/11/2016 |
5.31
|
37,450 | 5.31 | 5.41 | 5.20 | 0 | 0 | 0 | |
22/11/2016 |
5.31
|
32,350 | 5.41 | 5.41 | 5.20 | 0 | 0 | 0 | |
21/11/2016 |
5.41
|
8,130 | 5.41 | 5.52 | 5.41 | 0 | 0 | 0 | |
18/11/2016 |
5.41
|
3,370 | 5.54 | 5.54 | 5.41 | 0 | 0 | 0 | |
17/11/2016 |
5.54
|
13,070 | 5.57 | 5.57 | 5.41 | 0 | 0 | 0 | |
16/11/2016 |
5.57
|
23,590 | 5.57 | 5.62 | 5.36 | 0 | 0 | 0 | |
15/11/2016 |
5.57
|
2,110 | 5.59 | 5.59 | 5.36 | 0 | 0 | 0 | |
14/11/2016 |
5.59
|
67,430 | 5.67 | 5.67 | 5.41 | 0 | 0 | 0 | |
11/11/2016 |
5.67
|
500 | 5.73 | 5.73 | 5.67 | 0 | 0 | 0 | |
10/11/2016 |
5.73
|
5,330 | 5.75 | 5.75 | 5.57 | 0 | 0 | 0 | |
09/11/2016 |
5.75
|
24,790 | 5.78 | 5.78 | 5.46 | 0 | 0 | 0 | |
08/11/2016 |
5.78
|
35,350 | 5.78 | 5.78 | 5.67 | 0 | 0 | 0 | |
07/11/2016 |
5.78
|
32,450 | 5.75 | 5.78 | 5.57 | 0 | 0 | 0 | |
04/11/2016 |
5.75
|
55,690 | 5.75 | 5.75 | 5.57 | 0 | 0 | 0 | |
03/11/2016 |
5.75
|
70,120 | 5.86 | 5.86 | 5.57 | 0 | 0 | 0 | |
02/11/2016 |
5.86
|
118,220 | 5.86 | 5.94 | 5.52 | 0 | 0 | 0 | |
01/11/2016 |
5.86
|
80,930 | 5.88 | 5.88 | 5.57 | 0 | 0 | 0 | |
31/10/2016 |
5.88
|
79,140 | 6.04 | 6.04 | 5.62 | 0 | 0 | 0 | |
28/10/2016 |
6.04
|
85,640 | 5.78 | 6.04 | 5.57 | 0 | 0 | 0 | |
27/10/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20) Quyền mua cổ phiếu: 100/5 Giá: 10 (Volume + 5%, Ratio=0.05) | |||||||||
27/10/2016 |
5.78
|
27,280 | 5.42 | 5.78 | 5.41 | 0 | 500 | -0.0 | |
26/10/2016 |
5.42
|
25,000 | 5.46 | 5.46 | 5.40 | 0 | 0 | 0 | |
25/10/2016 |
5.46
|
55,960 | 5.46 | 5.46 | 5.38 | 0 | 0 | 0 | |
24/10/2016 |
5.46
|
86,950 | 5.44 | 5.60 | 5.46 | 0 | 0 | 0 | |
21/10/2016 |
5.44
|
117,650 | 5.42 | 5.46 | 5.42 | 44,980 | 0 | 0.6 | |
20/10/2016 |
5.42
|
84,930 | 5.42 | 5.44 | 5.33 | 10 | 0 | 0.0 | |
19/10/2016 |
5.42
|
74,410 | 5.44 | 5.46 | 5.42 | 0 | 0 | 0 | |
18/10/2016 |
5.44
|
65,700 | 5.42 | 5.46 | 5.29 | 11,010 | 0 | 0.1 | |
17/10/2016 |
5.42
|
35,210 | 5.44 | 5.44 | 5.42 | 0 | 0 | 0 | |
14/10/2016 |
5.44
|
133,530 | 5.42 | 5.46 | 5.38 | 0 | 0 | 0 | |
13/10/2016 |
5.42
|
86,090 | 5.46 | 5.46 | 5.33 | 0 | 0 | 0 | |
12/10/2016 |
5.46
|
20,750 | 5.38 | 5.49 | 5.40 | 0 | 0 | 0 | |
11/10/2016 |
5.38
|
26,160 | 5.33 | 5.53 | 5.33 | 0 | 0 | 0 | |
10/10/2016 |
5.33
|
24,450 | 5.25 | 5.51 | 5.25 | 0 | 0 | 0 | |
07/10/2016 |
5.25
|
18,840 | 5.16 | 5.25 | 5.16 | 0 | 0 | 0 | |
06/10/2016 |
5.16
|
18,490 | 5.38 | 5.38 | 5.03 | 0 | 0 | 0 | |
05/10/2016 |
5.38
|
17,180 | 5.38 | 5.38 | 5.16 | 0 | 0 | 0 | |
04/10/2016 |
5.38
|
20,430 | 5.40 | 5.40 | 5.25 | 0 | 0 | 0 | |
03/10/2016 |
5.40
|
87,930 | 5.42 | 5.42 | 5.25 | 0 | 0 | 0 | |
30/09/2016 |
5.42
|
17,120 | 5.46 | 5.51 | 5.25 | 0 | 6,500 | -0.1 | |
29/09/2016 |
5.46
|
22,600 | 5.33 | 5.46 | 5.27 | 0 | 8,500 | -0.1 | |
28/09/2016 |
5.33
|
171,920 | 5.46 | 5.46 | 5.33 | 0 | 4,960 | -0.1 | |
27/09/2016 |
5.46
|
308,640 | 5.46 | 5.51 | 5.40 | 0 | 0 | 0 | |
26/09/2016 |
5.46
|
11,570 | 5.46 | 5.55 | 5.38 | 0 | 5,040 | -0.1 | |
23/09/2016 |
5.46
|
125,780 | 5.51 | 5.55 | 5.33 | 0 | 21,000 | -0.3 | |
22/09/2016 |
5.51
|
35,790 | 5.51 | 5.64 | 5.46 | 0 | 10,000 | -0.1 | |
21/09/2016 |
5.51
|
87,000 | 5.51 | 5.55 | 5.51 | 0 | 0 | 0 | |
20/09/2016 |
5.51
|
47,650 | 5.60 | 5.60 | 5.44 | 0 | 0 | 0 |