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) |
-1.30 | -5.71% | 3,918,300 | 10,000 | 0.2 |
20.90
25.10
21.45
|
2 tháng
(2024-07-22) |
-0.55 | -2.50% | 8,417,200 | 24,999 | 0.5 |
20.60
25.10
21.45
|
3 tháng
(2024-06-24) |
5.05 | 30.79% | 22,352,700 | -2,968 | -0.2 |
16.40
25.10
21.45
|
6 tháng
(2024-03-25) |
7.93 | 58.65% | 29,410,200 | -26,987 | -0.6 |
12.38
25.10
21.45
|
12 tháng
(2023-09-26) |
7.51 | 53.85% | 38,823,900 | -27,962 | -0.6 |
11.41
25.10
21.45
|
24 tháng
(2022-10-03) |
9.91 | 85.86% | 43,832,900 | 991,259 | 15.1 |
8.59
25.10
21.45
|
36 tháng
(2021-10-06) |
5.47 | 34.23% | 54,198,300 | 1,005,193 | 15.5 |
8.59
25.10
21.45
|
60 tháng
(2019-10-17) |
17.21 | 405.70% | 71,940,130 | 130,513 | 2.4 |
3.20
26.29
21.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2017 |
2.16
|
160 | 2.24 | 2.24 | 2.16 | 0 | 0 | 0 | |
13/02/2017 |
2.24
|
46,370 | 2.41 | 2.47 | 2.24 | 0 | 43,190 | -0.3 | |
10/02/2017 |
2.41
|
70 | 2.26 | 2.41 | 2.41 | 0 | 0 | 0 | |
09/02/2017 |
2.26
|
57,020 | 2.42 | 2.42 | 2.26 | 0 | 57,020 | -0.4 | |
08/02/2017 |
2.42
|
3,160 | 2.27 | 2.42 | 2.42 | 0 | 0 | 0 | |
07/02/2017 |
2.27
|
35,190 | 2.37 | 2.37 | 2.25 | 0 | 31,300 | -0.2 | |
06/02/2017 |
2.37
|
24,130 | 2.54 | 2.54 | 2.37 | 0 | 22,830 | -0.2 | |
03/02/2017 |
2.54
|
4,290 | 2.54 | 2.68 | 2.54 | 0 | 0 | 0 | |
02/02/2017 |
2.54
|
2,540 | 2.58 | 2.61 | 2.54 | 0 | 0 | 0 | |
25/01/2017 |
2.58
|
490 | 2.68 | 2.68 | 2.56 | 0 | 0 | 0 | |
24/01/2017 |
2.68
|
100 | 2.58 | 2.68 | 2.68 | 0 | 0 | 0 | |
23/01/2017 |
2.58
|
220 | 2.63 | 2.68 | 2.58 | 0 | 0 | 0 | |
20/01/2017 |
2.63
|
2,510 | 2.46 | 2.63 | 2.63 | 0 | 0 | 0 | |
19/01/2017 |
2.46
|
20 | 2.64 | 2.64 | 2.46 | 0 | 0 | 0 | |
18/01/2017 |
2.64
|
420 | 2.68 | 2.68 | 2.64 | 0 | 0 | 0 | |
17/01/2017 |
2.68
|
50 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 | |
16/01/2017 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 | |
13/01/2017 |
2.68
|
9,010 | 2.68 | 2.68 | 2.49 | 0 | 0 | 0 | |
12/01/2017 |
2.68
|
3,130 | 2.64 | 2.68 | 2.47 | 0 | 0 | 0 | |
11/01/2017 |
2.64
|
990 | 2.49 | 2.64 | 2.44 | 0 | 0 | 0 | |
10/01/2017 |
2.49
|
19,280 | 2.68 | 2.75 | 2.49 | 0 | 0 | 0 | |
09/01/2017 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 | |
06/01/2017 |
2.68
|
30 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 | |
05/01/2017 |
2.68
|
5,540 | 2.71 | 2.71 | 2.52 | 0 | 0 | 0 | |
04/01/2017 |
2.71
|
1,240 | 2.75 | 2.75 | 2.58 | 0 | 0 | 0 | |
03/01/2017 |
2.75
|
100 | 2.71 | 2.75 | 2.75 | 0 | 0 | 0 | |
30/12/2016 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 23,086 | -0.2 | |
29/12/2016 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 | |
28/12/2016 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 | |
27/12/2016 |
2.71
|
10 | 2.61 | 2.71 | 2.71 | 0 | 0 | 0 | |
26/12/2016 |
2.61
|
2,050 | 2.71 | 2.71 | 2.61 | 0 | 0 | 0 | |
23/12/2016 |
2.71
|
450 | 2.78 | 2.78 | 2.71 | 0 | 0 | 0 | |
22/12/2016 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
21/12/2016 |
2.78
|
810 | 2.68 | 2.82 | 2.72 | 0 | 0 | 0 | |
20/12/2016 |
2.68
|
1,090 | 2.71 | 2.71 | 2.68 | 0 | 0 | 0 | |
19/12/2016 |
2.71
|
30 | 2.75 | 2.75 | 2.71 | 0 | 0 | 0 | |
16/12/2016 |
2.75
|
50 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
15/12/2016 |
2.75
|
50 | 2.88 | 2.88 | 2.75 | 0 | 0 | 0 | |
14/12/2016 |
2.88
|
90 | 2.79 | 2.88 | 2.88 | 0 | 0 | 0 | |
13/12/2016 |
2.79
|
480 | 2.61 | 2.79 | 2.61 | 0 | 0 | 0 | |
12/12/2016 |
2.61
|
13,940 | 2.80 | 2.92 | 2.60 | 0 | 0 | 0 | |
09/12/2016 |
2.80
|
6,080 | 2.92 | 2.92 | 2.80 | 0 | 0 | 0 | |
08/12/2016 |
2.92
|
3,970 | 2.92 | 2.92 | 2.82 | 0 | 0 | 0 | |
07/12/2016 |
2.92
|
28,360 | 2.92 | 3.08 | 2.75 | 0 | 0 | 0 | |
06/12/2016 |
2.92
|
20 | 2.94 | 2.94 | 2.92 | 0 | 0 | 0 | |
05/12/2016 |
2.94
|
6,550 | 2.95 | 2.95 | 2.74 | 0 | 0 | 0 | |
02/12/2016 |
2.95
|
3,970 | 2.95 | 2.95 | 2.75 | 0 | 0 | 0 | |
01/12/2016 |
2.95
|
2,960 | 3.08 | 3.08 | 2.87 | 0 | 0 | 0 | |
30/11/2016 |
3.08
|
30 | 3.09 | 3.09 | 2.94 | 0 | 20 | -0.0 | |
29/11/2016 |
3.09
|
250 | 3.06 | 3.12 | 2.85 | 0 | 0 | 0 | |
28/11/2016 |
3.06
|
61,310 | 2.86 | 3.06 | 2.88 | 0 | 31,660 | -0.3 | |
25/11/2016 |
2.86
|
4,270 | 2.82 | 2.88 | 2.70 | 0 | 150 | -0.0 | |
24/11/2016 |
2.82
|
2,010 | 2.75 | 2.82 | 2.75 | 0 | 0 | 0 | |
23/11/2016 |
2.75
|
240 | 2.71 | 2.75 | 2.65 | 0 | 0 | 0 | |
22/11/2016 |
2.71
|
10 | 2.82 | 2.82 | 2.71 | 0 | 0 | 0 | |
21/11/2016 |
2.82
|
2,400 | 2.86 | 2.86 | 2.82 | 0 | 0 | 0 | |
18/11/2016 |
2.86
|
10 | 2.68 | 2.86 | 2.86 | 0 | 0 | 0 | |
17/11/2016 |
2.68
|
120 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 | |
16/11/2016 |
2.68
|
4,230 | 2.82 | 2.88 | 2.68 | 0 | 0 | 0 | |
15/11/2016 |
2.82
|
20 | 2.75 | 2.82 | 2.82 | 0 | 0 | 0 | |
14/11/2016 |
2.75
|
550 | 2.87 | 2.87 | 2.71 | 0 | 0 | 0 | |
11/11/2016 |
2.87
|
210 | 3.09 | 3.09 | 2.87 | 0 | 0 | 0 | |
10/11/2016 |
3.09
|
60 | 2.95 | 3.09 | 3.09 | 0 | 0 | 0 | |
09/11/2016 |
2.95
|
240 | 2.95 | 3.09 | 2.75 | 0 | 0 | 0 | |
08/11/2016 |
2.95
|
1,970 | 3.06 | 3.06 | 2.95 | 0 | 0 | 0 | |
07/11/2016 |
3.06
|
740 | 3.12 | 3.12 | 2.90 | 0 | 0 | 0 | |
04/11/2016 |
3.12
|
180 | 3.09 | 3.12 | 2.88 | 0 | 0 | 0 | |
03/11/2016 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
02/11/2016 |
3.09
|
50 | 2.95 | 3.15 | 2.75 | 0 | 0 | 0 | |
01/11/2016 |
2.95
|
1,220 | 3.16 | 3.16 | 2.95 | 0 | 0 | 0 | |
31/10/2016 |
3.16
|
860 | 3.16 | 3.16 | 2.95 | 0 | 0 | 0 | |
28/10/2016 |
3.16
|
390 | 3.26 | 3.26 | 3.04 | 0 | 0 | 0 | |
27/10/2016 |
3.26
|
40 | 3.13 | 3.26 | 3.26 | 0 | 0 | 0 | |
26/10/2016 |
3.13
|
20 | 3.36 | 3.36 | 3.13 | 0 | 0 | 0 | |
25/10/2016 |
3.36
|
290 | 3.36 | 3.57 | 3.36 | 0 | 0 | 0 | |
24/10/2016 |
3.36
|
10 | 3.15 | 3.36 | 3.36 | 0 | 0 | 0 | |
21/10/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
20/10/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
19/10/2016 |
3.15
|
13,130 | 3.15 | 3.15 | 3.08 | 0 | 0 | 0 | |
18/10/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
17/10/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
14/10/2016 |
3.15
|
10,450 | 3.39 | 3.39 | 3.15 | 0 | 0 | 0 | |
13/10/2016 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
12/10/2016 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
11/10/2016 |
3.39
|
10 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
10/10/2016 |
3.39
|
20 | 3.18 | 3.39 | 3.18 | 0 | 0 | 0 | |
07/10/2016 |
3.18
|
2,840 | 2.97 | 3.18 | 2.77 | 0 | 0 | 0 | |
06/10/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
06/10/2016 |
2.97
|
10 | 2.78 | 2.97 | 2.97 | 0 | 0 | 0 | |
05/10/2016 |
2.78
|
1,100 | 2.64 | 2.78 | 2.62 | 0 | 0 | 0 | |
04/10/2016 |
2.64
|
160 | 2.64 | 2.64 | 2.45 | 0 | 0 | 0 | |
03/10/2016 |
2.64
|
4,000 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 | |
30/09/2016 |
2.64
|
70 | 2.65 | 2.65 | 2.64 | 0 | 0 | 0 | |
29/09/2016 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
28/09/2016 |
2.65
|
510 | 2.81 | 2.81 | 2.65 | 0 | 0 | 0 | |
27/09/2016 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
26/09/2016 |
2.81
|
3,380 | 2.68 | 2.81 | 2.50 | 0 | 0 | 0 | |
23/09/2016 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 | |
22/09/2016 |
2.68
|
40 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 | |
21/09/2016 |
2.68
|
180 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 | |
20/09/2016 |
2.68
|
70 | 2.78 | 2.78 | 2.68 | 0 | 0 | 0 |