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) |
0.81 | 1.75% | 24,659,200 | 1,307,575 | 79.0 |
46.20
47.68
47.50
|
2 tháng
(2024-07-22) |
-3.46 | -6.81% | 65,941,600 | 2,310,672 | 138.6 |
41.42
50.81
47.50
|
3 tháng
(2024-06-21) |
-1.32 | -2.72% | 105,345,900 | 3,647,909 | 222.8 |
41.42
51.04
47.50
|
6 tháng
(2024-03-25) |
-2.08 | -4.22% | 226,502,600 | 2,653,338 | 148.9 |
40.81
51.42
47.50
|
12 tháng
(2023-09-25) |
6.83 | 16.86% | 471,645,000 | 6,518,294 | 368.4 |
32.08
52.64
47.50
|
24 tháng
(2022-09-30) |
-0.97 | -2.01% | 865,238,000 | 687,224 | 160.4 |
21.53
52.64
47.50
|
36 tháng
(2021-10-05) |
-0.79 | -1.65% | 1,043,976,200 | 1,372,278 | 315.1 |
21.53
65.29
47.50
|
60 tháng
(2019-10-16) |
42.34 | 844.31% | 1,275,683,690 | 5,391,878 | 272.6 |
3.51
65.29
47.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/02/2017 |
2.78
|
102,690 | 2.73 | 2.85 | 2.71 | 0 | 0 | 0 | |
10/02/2017 |
2.73
|
92,730 | 2.74 | 2.78 | 2.73 | 0 | 20,000 | -0.3 | |
09/02/2017 |
2.74
|
111,220 | 2.80 | 2.80 | 2.74 | 0 | 54,100 | -0.8 | |
08/02/2017 |
2.80
|
44,160 | 2.80 | 2.80 | 2.76 | 0 | 0 | 0 | |
07/02/2017 |
2.80
|
156,260 | 2.79 | 2.83 | 2.79 | 0 | 62,120 | -1.0 | |
06/02/2017 |
2.79
|
80,490 | 2.82 | 2.82 | 2.73 | 0 | 43,750 | -0.7 | |
03/02/2017 |
2.82
|
88,280 | 2.85 | 2.87 | 2.80 | 0 | 66,280 | -1.0 | |
02/02/2017 |
2.85
|
73,780 | 2.89 | 2.93 | 2.84 | 20,000 | 33,400 | -0.2 | |
25/01/2017 |
2.89
|
77,830 | 2.85 | 2.91 | 2.85 | 0 | 0 | 0 | |
24/01/2017 |
2.85
|
55,430 | 2.84 | 2.89 | 2.82 | 0 | 0 | 0 | |
23/01/2017 |
2.84
|
142,340 | 3.00 | 3.00 | 2.84 | 0 | 0 | 0 | |
20/01/2017 |
3.00
|
56,600 | 2.96 | 3.00 | 2.93 | 0 | 0 | 0 | |
19/01/2017 |
2.96
|
95,820 | 3.06 | 3.06 | 2.96 | 0 | 210 | -0.0 | |
18/01/2017 |
3.06
|
383,870 | 3.04 | 3.13 | 3.04 | 275,000 | 0 | 4.7 | |
17/01/2017 |
3.04
|
216,990 | 2.96 | 3.11 | 2.96 | 3,020 | 0 | 0.0 | |
16/01/2017 |
2.96
|
192,010 | 2.85 | 3.00 | 2.87 | 0 | 0 | 0 | |
13/01/2017 |
2.85
|
76,420 | 2.86 | 2.88 | 2.80 | 0 | 0 | 0 | |
12/01/2017 |
2.86
|
26,510 | 2.85 | 2.89 | 2.85 | 0 | 0 | 0 | |
11/01/2017 |
2.85
|
57,640 | 2.85 | 2.89 | 2.84 | 0 | 0 | 0 | |
10/01/2017 |
2.85
|
40,720 | 2.91 | 2.91 | 2.84 | 0 | 0 | 0 | |
09/01/2017 |
2.91
|
82,870 | 2.88 | 2.96 | 2.84 | 0 | 0 | 0 | |
06/01/2017 |
2.88
|
78,520 | 2.90 | 2.90 | 2.84 | 0 | 0 | 0 | |
05/01/2017 |
2.90
|
68,930 | 2.89 | 2.93 | 2.85 | 200 | 0 | 0.0 | |
04/01/2017 |
2.89
|
52,120 | 2.94 | 2.94 | 2.85 | 0 | 0 | 0 | |
03/01/2017 |
2.94
|
61,790 | 2.94 | 2.94 | 2.85 | 0 | 0 | 0 | |
30/12/2016 |
2.94
|
121,750 | 2.92 | 3.04 | 2.93 | 0 | 0 | 0 | |
29/12/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30) | |||||||||
29/12/2016 |
2.92
|
61,910 | 2.73 | 2.92 | 2.83 | 0 | 730 | -0.0 | |
28/12/2016 |
2.73
|
47,140 | 2.68 | 2.73 | 2.66 | 0 | 0 | 0 | |
27/12/2016 |
2.68
|
111,880 | 2.73 | 2.75 | 2.63 | 4,900 | 200 | 0.1 | |
26/12/2016 |
2.73
|
56,720 | 2.74 | 2.80 | 2.73 | 0 | 12,800 | -0.3 | |
23/12/2016 |
2.74
|
86,710 | 2.82 | 2.84 | 2.74 | 200 | 0 | 0.0 | |
22/12/2016 |
2.82
|
35,370 | 2.87 | 2.87 | 2.82 | 0 | 0 | 0 | |
21/12/2016 |
2.87
|
53,390 | 2.84 | 2.87 | 2.84 | 0 | 0 | 0 | |
20/12/2016 |
2.84
|
57,230 | 2.91 | 2.92 | 2.84 | 0 | 0 | 0 | |
19/12/2016 |
2.91
|
46,640 | 2.92 | 2.92 | 2.88 | 0 | 0 | 0 | |
16/12/2016 |
2.92
|
91,280 | 2.91 | 2.99 | 2.89 | 300 | 0 | 0.0 | |
15/12/2016 |
2.91
|
32,370 | 2.91 | 2.92 | 2.89 | 0 | 100 | -0.0 | |
14/12/2016 |
2.91
|
44,320 | 2.91 | 2.92 | 2.89 | 25,000 | 0 | 0.5 | |
13/12/2016 |
2.91
|
51,930 | 2.92 | 2.95 | 2.88 | 400 | 0 | 0.0 | |
12/12/2016 |
2.92
|
42,060 | 2.94 | 2.99 | 2.91 | 20 | 0 | 0.0 | |
09/12/2016 |
2.94
|
102,550 | 2.98 | 2.99 | 2.91 | 0 | 0 | 0 | |
08/12/2016 |
2.98
|
86,070 | 2.84 | 2.99 | 2.81 | 0 | 0 | 0 | |
07/12/2016 |
2.84
|
106,750 | 2.94 | 2.94 | 2.82 | 0 | 0 | 0 | |
06/12/2016 |
2.94
|
58,330 | 2.96 | 2.99 | 2.94 | 0 | 0 | 0 | |
05/12/2016 |
2.96
|
81,780 | 3.05 | 3.05 | 2.95 | 0 | 0 | 0 | |
02/12/2016 |
3.05
|
73,660 | 3.05 | 3.12 | 3.03 | 0 | 0 | 0 | |
01/12/2016 |
3.05
|
58,620 | 3.09 | 3.13 | 3.05 | 0 | 0 | 0 | |
30/11/2016 |
3.09
|
105,620 | 3.01 | 3.15 | 2.99 | 20 | 0 | 0.0 | |
29/11/2016 |
3.01
|
125,480 | 2.99 | 3.02 | 2.96 | 0 | 49,760 | -1.1 | |
28/11/2016 |
2.99
|
149,230 | 3.07 | 3.07 | 2.98 | 0 | 52,690 | -1.1 | |
25/11/2016 |
3.07
|
90,040 | 3.12 | 3.12 | 3.04 | 100 | 900 | -0.0 | |
24/11/2016 |
3.12
|
227,930 | 3.20 | 3.22 | 3.10 | 0 | 0 | 0 | |
23/11/2016 |
3.20
|
241,400 | 3.29 | 3.36 | 3.20 | 13,460 | 0 | 0.3 | |
22/11/2016 |
3.29
|
635,830 | 3.17 | 3.38 | 3.17 | 900 | 0 | 0.0 | |
21/11/2016 |
3.17
|
251,400 | 2.99 | 3.18 | 3.01 | 0 | 0 | 0 | |
18/11/2016 |
2.99
|
50,450 | 3.02 | 3.03 | 2.98 | 0 | 25,690 | -0.6 | |
17/11/2016 |
3.02
|
130,610 | 3.08 | 3.08 | 2.98 | 0 | 34,000 | -0.7 | |
16/11/2016 |
3.08
|
162,350 | 3.16 | 3.19 | 3.08 | 0 | 55,930 | -1.2 | |
15/11/2016 |
3.16
|
229,890 | 3.26 | 3.26 | 3.15 | 0 | 100,000 | -2.3 | |
14/11/2016 |
3.26
|
97,850 | 3.27 | 3.31 | 3.22 | 200 | 0 | 0.0 | |
11/11/2016 |
3.27
|
258,230 | 3.22 | 3.34 | 3.20 | 600 | 0 | 0.0 | |
10/11/2016 |
3.22
|
196,220 | 3.01 | 3.22 | 2.99 | 600 | 0 | 0.0 | |
09/11/2016 |
3.01
|
144,090 | 3.05 | 3.05 | 2.88 | 100 | 0 | 0.0 | |
08/11/2016 |
3.05
|
217,730 | 2.95 | 3.05 | 2.94 | 900 | 46,520 | -1.0 | |
07/11/2016 |
2.95
|
182,070 | 2.99 | 3.00 | 2.94 | 0 | 0 | 0 | |
04/11/2016 |
2.99
|
194,640 | 2.89 | 3.02 | 2.88 | 900 | 0 | 0.0 | |
03/11/2016 |
2.89
|
156,800 | 2.89 | 2.91 | 2.80 | 0 | 0 | 0 | |
02/11/2016 |
2.89
|
269,390 | 3.05 | 3.05 | 2.89 | 0 | 10,800 | -0.2 | |
01/11/2016 |
3.05
|
78,440 | 3.15 | 3.15 | 3.03 | 100 | 0 | 0.0 | |
31/10/2016 |
3.15
|
266,630 | 3.15 | 3.17 | 3.06 | 0 | 0 | 0 | |
28/10/2016 |
3.15
|
306,620 | 3.05 | 3.20 | 2.98 | 10,800 | 0 | 0.2 | |
27/10/2016 |
3.05
|
102,560 | 3.01 | 3.06 | 2.98 | 0 | 700 | -0.0 | |
26/10/2016 |
3.01
|
167,330 | 2.98 | 3.10 | 2.94 | 0 | 100 | -0.0 | |
25/10/2016 |
2.98
|
326,360 | 3.17 | 3.17 | 2.96 | 0 | 2,000 | -0.0 | |
24/10/2016 |
3.17
|
317,340 | 3.41 | 3.41 | 3.17 | 30 | 0 | 0.0 | |
21/10/2016 |
3.41
|
417,780 | 3.29 | 3.49 | 3.15 | 800 | 150 | 0.0 | |
20/10/2016 |
3.29
|
529,970 | 3.09 | 3.30 | 3.09 | 1,000 | 0 | 0.0 | |
19/10/2016 |
3.09
|
530,470 | 2.89 | 3.09 | 2.88 | 1,000 | 0 | 0.0 | |
18/10/2016 |
2.89
|
276,760 | 2.80 | 2.91 | 2.71 | 0 | 11,000 | -0.2 | |
17/10/2016 |
2.80
|
158,900 | 2.87 | 2.88 | 2.80 | 0 | 0 | 0 | |
14/10/2016 |
2.87
|
104,530 | 2.89 | 2.92 | 2.81 | 0 | 0 | 0 | |
13/10/2016 |
2.89
|
158,850 | 2.87 | 2.94 | 2.81 | 0 | 0 | 0 | |
12/10/2016 |
2.87
|
146,550 | 2.87 | 2.94 | 2.80 | 0 | 0 | 0 | |
11/10/2016 |
2.87
|
295,400 | 2.91 | 2.94 | 2.73 | 0 | 21,000 | -0.4 | |
10/10/2016 |
2.91
|
245,560 | 2.93 | 2.99 | 2.87 | 0 | 0 | 0 | |
07/10/2016 |
2.93
|
115,160 | 3.01 | 3.01 | 2.88 | 0 | 0 | 0 | |
06/10/2016 |
3.01
|
370,660 | 2.84 | 3.01 | 2.82 | 900 | 1,000 | -0.0 | |
05/10/2016 |
2.84
|
125,300 | 2.89 | 2.92 | 2.82 | 0 | 0 | 0 | |
04/10/2016 |
2.89
|
349,750 | 2.76 | 2.91 | 2.70 | 11,900 | 0 | 0.2 | |
03/10/2016 |
2.76
|
201,000 | 2.82 | 2.82 | 2.73 | 2,820 | 90 | 0.1 | |
30/09/2016 |
2.82
|
369,560 | 2.68 | 2.87 | 2.66 | 0 | 4,000 | -0.1 | |
29/09/2016 |
2.68
|
355,110 | 2.61 | 2.70 | 2.59 | 970 | 56,940 | -1.1 | |
28/09/2016 |
2.61
|
322,380 | 2.48 | 2.61 | 2.49 | 30 | 100,000 | -1.8 | |
27/09/2016 |
2.48
|
82,880 | 2.49 | 2.51 | 2.47 | 0 | 0 | 0 | |
26/09/2016 |
2.49
|
80,490 | 2.47 | 2.53 | 2.46 | 0 | 0 | 0 | |
23/09/2016 |
2.47
|
70,350 | 2.50 | 2.53 | 2.47 | 0 | 0 | 0 | |
22/09/2016 |
2.50
|
209,350 | 2.47 | 2.57 | 2.45 | 4,000 | 70,000 | -1.2 | |
21/09/2016 |
2.47
|
332,610 | 2.36 | 2.50 | 2.36 | 10,000 | 40,000 | -0.5 | |
20/09/2016 |
2.36
|
167,650 | 2.39 | 2.43 | 2.33 | 0 | 0 | 0 | |
19/09/2016 |
2.39
|
188,700 | 2.50 | 2.60 | 2.36 | 0 | 200 | -0.0 |