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) |
0.23 | 10.36% | 7,833,600 | 100 | 0.0 |
2.13
2.77
2.45
|
2 tháng
(2024-07-22) |
-0.34 | -12.19% | 11,801,100 | 100 | 0.0 |
2.13
2.79
2.45
|
3 tháng
(2024-06-21) |
-0.79 | -24.38% | 14,475,700 | 200 | 0.0 |
2.13
3.29
2.45
|
6 tháng
(2024-03-25) |
-1.94 | -44.19% | 28,224,100 | -47,300 | -0.2 |
2.13
4.39
2.45
|
12 tháng
(2023-09-25) |
-4.75 | -65.97% | 93,035,800 | -75,000 | -0.1 |
2.13
7.20
2.45
|
24 tháng
(2022-09-30) |
-9.85 | -80.08% | 185,620,200 | 53,662 | 1.8 |
2.13
13.90
2.45
|
36 tháng
(2021-10-05) |
-12.12 | -83.19% | 226,601,400 | 71,737 | 2.1 |
2.13
22.60
2.45
|
60 tháng
(2019-10-16) |
-14.86 | -85.84% | 239,448,850 | 83,217 | 2.2 |
2.13
22.60
2.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/02/2017 |
4.97
|
51,490 | 4.97 | 4.97 | 4.63 | 40,000 | 0 | 0.3 | |
10/02/2017 |
4.97
|
20,250 | 4.91 | 4.97 | 4.91 | 6,150 | 0 | 0.0 | |
09/02/2017 |
4.91
|
26,720 | 4.97 | 4.97 | 4.62 | 0 | 0 | 0 | |
08/02/2017 |
4.97
|
62,980 | 5.28 | 5.28 | 4.97 | 23,850 | 0 | 0.2 | |
07/02/2017 |
5.28
|
9,270 | 5.28 | 5.28 | 4.97 | 0 | 0 | 0 | |
06/02/2017 |
5.28
|
35,500 | 5.30 | 5.59 | 5.28 | 0 | 0 | 0 | |
03/02/2017 |
5.30
|
53,930 | 5.70 | 5.70 | 5.30 | 28,960 | 0 | 0.3 | |
02/02/2017 |
5.70
|
3,380 | 6.12 | 6.52 | 5.70 | 0 | 0 | 0 | |
25/01/2017 |
6.12
|
1,000 | 5.90 | 6.12 | 6.06 | 0 | 0 | 0 | |
24/01/2017 |
5.90
|
1,320 | 5.53 | 5.90 | 5.90 | 0 | 0 | 0 | |
23/01/2017 |
5.53
|
50,340 | 5.59 | 5.59 | 5.20 | 45,000 | 0 | 0.4 | |
20/01/2017 |
5.59
|
11,810 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 | |
19/01/2017 |
5.90
|
38,490 | 6.15 | 6.15 | 5.72 | 21,770 | 0 | 0.2 | |
18/01/2017 |
6.15
|
32,010 | 6.21 | 6.21 | 5.78 | 0 | 0 | 0 | |
17/01/2017 |
6.21
|
11,330 | 6.21 | 6.21 | 5.78 | 0 | 0 | 0 | |
16/01/2017 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
13/01/2017 |
6.21
|
30,920 | 6.27 | 6.27 | 5.84 | 0 | 0 | 0 | |
12/01/2017 |
6.27
|
21,000 | 6.34 | 6.40 | 6.27 | 0 | 0 | 0 | |
11/01/2017 |
6.34
|
19,290 | 6.52 | 6.58 | 6.34 | 0 | 2,000 | -0.0 | |
10/01/2017 |
6.52
|
8,200 | 6.62 | 6.62 | 6.46 | 0 | 0 | 0 | |
09/01/2017 |
6.62
|
16,000 | 6.58 | 6.62 | 6.40 | 0 | 0 | 0 | |
06/01/2017 |
6.58
|
8,600 | 6.65 | 6.65 | 6.52 | 0 | 0 | 0 | |
05/01/2017 |
6.65
|
84,290 | 6.68 | 6.68 | 6.52 | 79,510 | 0 | 0.9 | |
04/01/2017 |
6.68
|
4,500 | 6.71 | 6.71 | 6.40 | 0 | 0 | 0 | |
03/01/2017 |
6.71
|
14,790 | 6.58 | 6.90 | 6.40 | 0 | 0 | 0 | |
30/12/2016 |
6.58
|
7,700 | 6.52 | 6.58 | 6.40 | 0 | 0 | 0 | |
29/12/2016 |
6.52
|
12,000 | 6.52 | 6.58 | 6.52 | 0 | 0 | 0 | |
28/12/2016 |
6.52
|
42,830 | 6.65 | 6.65 | 6.34 | 0 | 0 | 0 | |
27/12/2016 |
6.65
|
8,210 | 6.80 | 6.80 | 6.52 | 0 | 0 | 0 | |
26/12/2016 |
6.80
|
15,730 | 6.80 | 6.80 | 6.52 | 0 | 0 | 0 | |
23/12/2016 |
6.80
|
25,460 | 6.83 | 6.83 | 6.52 | 0 | 0 | 0 | |
22/12/2016 |
6.83
|
26,450 | 6.90 | 6.90 | 6.58 | 0 | 0 | 0 | |
21/12/2016 |
6.90
|
18,350 | 6.96 | 6.96 | 6.52 | 0 | 0 | 0 | |
20/12/2016 |
6.96
|
32,890 | 6.96 | 6.96 | 6.58 | 0 | 0 | 0 | |
19/12/2016 |
6.96
|
29,510 | 6.71 | 6.96 | 6.71 | 0 | 0 | 0 | |
16/12/2016 |
6.71
|
52,480 | 6.96 | 7.02 | 6.71 | 0 | 10,000 | -0.1 | |
15/12/2016 |
6.96
|
53,510 | 6.99 | 7.21 | 6.83 | 0 | 2,000 | -0.0 | |
14/12/2016 |
6.99
|
31,120 | 6.96 | 7.02 | 6.83 | 0 | 0 | 0 | |
13/12/2016 |
6.96
|
51,760 | 6.77 | 6.99 | 6.77 | 0 | 0 | 0 | |
12/12/2016 |
6.77
|
96,090 | 6.83 | 6.83 | 6.65 | 0 | 0 | 0 | |
09/12/2016 |
6.83
|
113,670 | 6.83 | 6.96 | 6.71 | 0 | 5,000 | -0.1 | |
08/12/2016 |
6.83
|
97,790 | 6.96 | 6.96 | 6.58 | 0 | 0 | 0 | |
07/12/2016 |
6.96
|
34,810 | 7.02 | 7.08 | 6.65 | 4,300 | 0 | 0.0 | |
06/12/2016 |
7.02
|
125,370 | 7.02 | 7.14 | 6.71 | 0 | 0 | 0 | |
05/12/2016 |
7.02
|
214,960 | 6.96 | 7.42 | 6.93 | 0 | 14,300 | -0.2 | |
02/12/2016 |
6.96
|
196,900 | 6.52 | 6.96 | 6.90 | 0 | 0 | 0 | |
01/12/2016 |
6.52
|
162,640 | 6.10 | 6.52 | 6.46 | 0 | 0 | 0 | |
30/11/2016 |
6.10
|
162,950 | 5.70 | 6.10 | 6.09 | 0 | 0 | 0 | |
29/11/2016 |
5.70
|
176,620 | 5.33 | 5.70 | 5.69 | 0 | 0 | 0 | |
28/11/2016 |
5.33
|
117,060 | 4.98 | 5.33 | 5.33 | 0 | 0 | 0 | |
25/11/2016 |
4.98
|
112,380 | 4.66 | 4.98 | 4.97 | 0 | 0 | 0 | |
24/11/2016 |
4.66
|
18,600 | 4.55 | 4.66 | 4.55 | 0 | 3,000 | -0.0 | |
23/11/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
23/11/2016 |
4.55
|
34,350 | 4.26 | 4.55 | 4.35 | 0 | 9,550 | -0.1 | |
22/11/2016 |
4.26
|
62,710 | 4.57 | 4.57 | 4.26 | 0 | 930 | -0.0 | |
21/11/2016 |
4.57
|
57,560 | 4.57 | 4.57 | 4.40 | 5,000 | 35,320 | -0.2 | |
18/11/2016 |
4.57
|
97,940 | 4.66 | 4.68 | 4.40 | 20 | 23,800 | -0.2 | |
17/11/2016 |
4.66
|
173,760 | 4.57 | 4.69 | 4.35 | 5,000 | 73,770 | -0.6 | |
16/11/2016 |
4.57
|
36,730 | 4.40 | 4.57 | 4.40 | 0 | 10,710 | -0.1 | |
15/11/2016 |
4.40
|
33,550 | 4.18 | 4.40 | 4.01 | 0 | 2,050 | -0.0 | |
14/11/2016 |
4.18
|
53,330 | 4.01 | 4.18 | 3.95 | 5,000 | 0 | 0.0 | |
11/11/2016 |
4.01
|
43,060 | 3.83 | 4.10 | 3.90 | 5,000 | 2,800 | 0.0 | |
10/11/2016 |
3.83
|
299,690 | 3.59 | 3.83 | 3.59 | 0 | 0 | 0 | |
09/11/2016 |
3.59
|
431,700 | 3.36 | 3.59 | 3.28 | 20,000 | 0 | 0.1 | |
08/11/2016 |
3.36
|
204,790 | 3.35 | 3.39 | 3.31 | 0 | 0 | 0 | |
07/11/2016 |
3.35
|
306,130 | 3.28 | 3.50 | 3.28 | 54,120 | 0 | 0.3 | |
04/11/2016 |
3.28
|
201,050 | 3.44 | 3.46 | 3.25 | 0 | 0 | 0 | |
03/11/2016 |
3.44
|
173,950 | 3.43 | 3.46 | 3.33 | 10,880 | 0 | 0.1 | |
02/11/2016 |
3.43
|
210,960 | 3.42 | 3.49 | 3.30 | 27,090 | 0 | 0.2 | |
01/11/2016 |
3.42
|
296,250 | 3.30 | 3.50 | 3.25 | 0 | 0 | 0 | |
31/10/2016 |
3.30
|
215,240 | 3.36 | 3.36 | 3.22 | 0 | 0 | 0 | |
28/10/2016 |
3.36
|
331,190 | 3.34 | 3.55 | 3.28 | 0 | 0 | 0 | |
27/10/2016 |
3.34
|
177,930 | 3.24 | 3.34 | 3.22 | 0 | 0 | 0 | |
26/10/2016 |
3.24
|
141,420 | 3.21 | 3.26 | 3.21 | 0 | 0 | 0 | |
25/10/2016 |
3.21
|
141,620 | 3.19 | 3.22 | 3.16 | 0 | 0 | 0 | |
24/10/2016 |
3.19
|
110,510 | 3.11 | 3.19 | 3.08 | 0 | 0 | 0 | |
21/10/2016 |
3.11
|
72,300 | 3.16 | 3.17 | 3.11 | 0 | 0 | 0 | |
20/10/2016 |
3.16
|
89,130 | 3.17 | 3.19 | 3.11 | 0 | 0 | 0 | |
19/10/2016 |
3.17
|
55,910 | 3.19 | 3.19 | 3.11 | 0 | 0 | 0 | |
18/10/2016 |
3.19
|
63,160 | 3.19 | 3.19 | 3.11 | 0 | 0 | 0 | |
17/10/2016 |
3.19
|
64,170 | 3.22 | 3.22 | 3.11 | 0 | 0 | 0 | |
14/10/2016 |
3.22
|
63,140 | 3.33 | 3.33 | 3.11 | 0 | 0 | 0 | |
13/10/2016 |
3.33
|
68,740 | 3.33 | 3.33 | 3.14 | 0 | 0 | 0 | |
12/10/2016 |
3.33
|
76,560 | 3.33 | 3.39 | 3.11 | 0 | 0 | 0 | |
11/10/2016 |
3.33
|
44,860 | 3.39 | 3.39 | 3.16 | 0 | 0 | 0 | |
10/10/2016 |
3.39
|
43,270 | 3.39 | 3.39 | 3.16 | 0 | 0 | 0 | |
07/10/2016 |
3.39
|
37,310 | 3.39 | 3.50 | 3.22 | 0 | 0 | 0 | |
06/10/2016 |
3.39
|
47,420 | 3.56 | 3.56 | 3.39 | 0 | 0 | 0 | |
05/10/2016 |
3.56
|
38,270 | 3.56 | 3.56 | 3.50 | 0 | 0 | 0 | |
04/10/2016 |
3.56
|
19,320 | 3.36 | 3.56 | 3.13 | 0 | 0 | 0 | |
03/10/2016 |
3.36
|
79,860 | 3.47 | 3.47 | 3.23 | 0 | 0 | 0 | |
30/09/2016 |
3.47
|
94,850 | 3.54 | 3.56 | 3.39 | 0 | 0 | 0 | |
29/09/2016 |
3.54
|
96,400 | 3.56 | 3.56 | 3.47 | 0 | 0 | 0 | |
28/09/2016 |
3.56
|
98,730 | 3.73 | 3.73 | 3.47 | 0 | 0 | 0 | |
27/09/2016 |
3.73
|
335,890 | 3.78 | 3.78 | 3.52 | 520 | 0 | 0.0 | |
26/09/2016 |
3.78
|
151,230 | 3.78 | 3.87 | 3.76 | 0 | 0 | 0 | |
23/09/2016 |
3.78
|
200,750 | 3.89 | 3.89 | 3.73 | 0 | 0 | 0 | |
22/09/2016 |
3.89
|
121,410 | 3.89 | 3.89 | 3.78 | 0 | 0 | 0 | |
21/09/2016 |
3.89
|
39,500 | 3.95 | 3.95 | 3.68 | 0 | 0 | 0 | |
20/09/2016 |
3.95
|
28,910 | 3.90 | 3.95 | 3.63 | 0 | 0 | 0 | |
19/09/2016 |
3.90
|
127,680 | 4.03 | 4.04 | 3.90 | 0 | 0 | 0 |