Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.30 | 10.71% | 5,559,900 | -28,800 | -0.1 |
2.70
3.10
3.10
|
2 tháng
(2024-07-22) |
-0.60 | -16.22% | 14,624,100 | -30,200 | -0.1 |
2.60
3.70
3.10
|
3 tháng
(2024-06-20) |
-1.10 | -26.19% | 22,941,200 | -54,700 | -0.2 |
2.60
4.20
3.10
|
6 tháng
(2024-03-22) |
-1.60 | -34.04% | 55,115,600 | -58,600 | -0.2 |
2.60
4.90
3.10
|
12 tháng
(2023-09-25) |
-1.30 | -29.55% | 166,391,700 | 35,095 | 0.3 |
2.60
5.60
3.10
|
24 tháng
(2022-09-29) |
0 | 0% | 270,917,276 | 50,295 | 0.3 |
1.60
5.60
3.10
|
36 tháng
(2021-10-04) |
-1.40 | -31.11% | 526,562,131 | -6,652 | 0.1 |
1.60
9.20
3.10
|
60 tháng
(2019-10-15) |
0.30 | 10.71% | 765,529,912 | -173,534 | -0.4 |
1.50
9.20
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2017 |
3.46
|
186,100 | 3.46 | 3.56 | 3.46 | 10,000 | 0 | 0.1 | |
14/02/2017 |
3.46
|
171,800 | 3.40 | 3.46 | 3.35 | 0 | 0 | 0 | |
13/02/2017 |
3.40
|
107,420 | 3.51 | 3.62 | 3.35 | 0 | 0 | 0 | |
10/02/2017 |
3.51
|
376,640 | 3.30 | 3.62 | 3.40 | 0 | 0 | 0 | |
09/02/2017 |
3.30
|
226,108 | 3.03 | 3.30 | 3.03 | 5,000 | 0 | 0.0 | |
08/02/2017 |
3.03
|
106,220 | 3.14 | 3.14 | 2.98 | 0 | 0 | 0 | |
07/02/2017 |
3.14
|
134,920 | 3.19 | 3.19 | 3.03 | 8,000 | 0 | 0.0 | |
06/02/2017 |
3.19
|
121,200 | 3.24 | 3.30 | 3.14 | 10,200 | 0 | 0.1 | |
03/02/2017 |
3.24
|
79,400 | 3.24 | 3.24 | 3.19 | 23,400 | 0 | 0.1 | |
02/02/2017 |
3.24
|
61,200 | 3.08 | 3.30 | 3.14 | 14,900 | 0 | 0.1 | |
25/01/2017 |
3.08
|
98,700 | 3.14 | 3.14 | 2.98 | 1,400 | 0 | 0.0 | |
24/01/2017 |
3.14
|
118,400 | 3.24 | 3.24 | 3.08 | 0 | 0 | 0 | |
23/01/2017 |
3.24
|
9,600 | 3.30 | 3.30 | 3.24 | 0 | 0 | 0 | |
20/01/2017 |
3.30
|
83,700 | 3.30 | 3.40 | 3.19 | 0 | 0 | 0 | |
19/01/2017 |
3.30
|
43,500 | 3.40 | 3.40 | 3.19 | 0 | 0 | 0 | |
18/01/2017 |
3.40
|
74,100 | 3.35 | 3.40 | 3.19 | 0 | 0 | 0 | |
17/01/2017 |
3.35
|
11,300 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 | |
16/01/2017 |
3.30
|
30,300 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 | |
13/01/2017 |
3.40
|
26,600 | 3.46 | 3.51 | 3.40 | 0 | 0 | 0 | |
12/01/2017 |
3.46
|
65,800 | 3.40 | 3.46 | 3.35 | 0 | 0 | 0 | |
11/01/2017 |
3.40
|
58,810 | 3.46 | 3.51 | 3.40 | 200 | 0 | 0.0 | |
10/01/2017 |
3.46
|
54,200 | 3.56 | 3.56 | 3.46 | 0 | 0 | 0 | |
09/01/2017 |
3.56
|
53,800 | 3.56 | 3.62 | 3.51 | 0 | 0 | 0 | |
06/01/2017 |
3.56
|
77,000 | 3.67 | 3.67 | 3.51 | 200 | 0 | 0.0 | |
05/01/2017 |
3.67
|
114,603 | 3.67 | 3.67 | 3.51 | 0 | 0 | 0 | |
04/01/2017 |
3.67
|
118,607 | 3.67 | 3.67 | 3.56 | 1,000 | 0 | 0.0 | |
03/01/2017 |
3.67
|
92,920 | 3.56 | 3.72 | 3.46 | 0 | 0 | 0 | |
30/12/2016 |
3.56
|
97,000 | 3.51 | 3.56 | 3.46 | 0 | 0 | 0 | |
29/12/2016 |
3.51
|
121,800 | 3.62 | 3.62 | 3.30 | 0 | 0 | 0 | |
28/12/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30) | |||||||||
28/12/2016 |
3.62
|
30,700 | 3.64 | 3.72 | 3.62 | 0 | 0 | 0 | |
27/12/2016 |
3.64
|
101,600 | 3.64 | 3.72 | 3.56 | 0 | 0 | 0 | |
26/12/2016 |
3.64
|
82,000 | 3.72 | 3.76 | 3.60 | 0 | 0 | 0 | |
23/12/2016 |
3.72
|
314,700 | 3.68 | 3.85 | 3.60 | 0 | 0 | 0 | |
22/12/2016 |
3.68
|
68,700 | 3.72 | 3.72 | 3.64 | 0 | 0 | 0 | |
21/12/2016 |
3.72
|
66,400 | 3.64 | 3.97 | 3.64 | 100 | 0 | 0.0 | |
20/12/2016 |
3.64
|
79,300 | 3.64 | 3.76 | 3.60 | 11,000 | 0 | 0.1 | |
19/12/2016 |
3.64
|
146,500 | 3.76 | 3.85 | 3.64 | 0 | 0 | 0 | |
16/12/2016 |
3.76
|
160,300 | 3.68 | 3.93 | 3.64 | 0 | 0 | 0 | |
15/12/2016 |
3.68
|
95,600 | 3.68 | 3.85 | 3.64 | 0 | 0 | 0 | |
14/12/2016 |
3.68
|
105,910 | 3.85 | 3.85 | 3.60 | 0 | 0 | 0 | |
13/12/2016 |
3.85
|
108,408 | 3.93 | 3.97 | 3.85 | 0 | 0 | 0 | |
12/12/2016 |
3.93
|
194,900 | 3.64 | 3.97 | 3.68 | 0 | 0 | 0 | |
09/12/2016 |
3.64
|
77,300 | 3.60 | 3.68 | 3.52 | 0 | 0 | 0 | |
08/12/2016 |
3.60
|
137,210 | 3.64 | 3.68 | 3.52 | 0 | 0 | 0 | |
07/12/2016 |
3.64
|
49,900 | 3.76 | 3.76 | 3.60 | 0 | 0 | 0 | |
06/12/2016 |
3.76
|
110,338 | 3.76 | 3.80 | 3.68 | 0 | 0 | 0 | |
05/12/2016 |
3.76
|
118,752 | 3.64 | 3.80 | 3.60 | 0 | 0 | 0 | |
02/12/2016 |
3.64
|
69,600 | 3.68 | 3.68 | 3.60 | 0 | 0 | 0 | |
01/12/2016 |
3.68
|
123,415 | 3.72 | 3.85 | 3.60 | 0 | 25,200 | -0.2 | |
30/11/2016 |
3.72
|
96,100 | 3.60 | 3.72 | 3.56 | 0 | 0 | 0 | |
29/11/2016 |
3.60
|
390,245 | 3.93 | 3.93 | 3.56 | 0 | 0 | 0 | |
28/11/2016 |
3.93
|
203,100 | 4.01 | 4.09 | 3.89 | 0 | 0 | 0 | |
25/11/2016 |
4.01
|
215,505 | 4.01 | 4.09 | 3.93 | 0 | 0 | 0 | |
24/11/2016 |
4.01
|
309,180 | 4.09 | 4.21 | 3.89 | 0 | 0 | 0 | |
23/11/2016 |
4.09
|
946,520 | 3.93 | 4.30 | 3.85 | 0 | 2,000 | -0.0 | |
22/11/2016 |
3.93
|
460,300 | 3.60 | 3.93 | 3.85 | 0 | 0 | 0 | |
21/11/2016 |
3.60
|
280,600 | 3.27 | 3.60 | 3.07 | 0 | 0 | 0 | |
18/11/2016 |
3.27
|
218,100 | 3.31 | 3.35 | 3.07 | 0 | 13,000 | -0.1 | |
17/11/2016 |
3.31
|
805,270 | 3.19 | 3.48 | 2.90 | 25,200 | 2,500 | 0.2 | |
16/11/2016 |
3.19
|
127,100 | 3.52 | 3.52 | 3.19 | 0 | 0 | 0 | |
15/11/2016 |
3.52
|
196,225 | 3.89 | 3.89 | 3.52 | 0 | 3,500 | -0.0 | |
14/11/2016 |
3.89
|
257,200 | 4.30 | 4.30 | 3.89 | 0 | 0 | 0 | |
11/11/2016 |
4.30
|
158,410 | 4.75 | 4.79 | 4.30 | 2,000 | 1,000 | 0.0 | |
10/11/2016 |
4.75
|
408,020 | 4.70 | 5.15 | 4.25 | 3,000 | 3,000 | -0.0 | |
09/11/2016 |
4.70
|
2,943,135 | 4.34 | 4.70 | 3.93 | 54,500 | 10,000 | 0.4 | |
08/11/2016 |
4.34
|
55,585 | 4.79 | 4.79 | 4.34 | 0 | 0 | 0 | |
07/11/2016 |
4.79
|
338,400 | 5.32 | 5.32 | 4.79 | 0 | 0 | 0 | |
04/11/2016 |
5.32
|
321,200 | 5.89 | 5.89 | 5.32 | 0 | 0 | 0 | |
03/11/2016 |
5.89
|
11,040 | 6.55 | 6.55 | 5.89 | 0 | 0 | 0 | |
02/11/2016 |
6.55
|
2,200 | 7.24 | 7.24 | 6.55 | 0 | 0 | 0 | |
01/11/2016 |
7.24
|
176,800 | 8.02 | 8.02 | 7.24 | 0 | 0 | 0 | |
31/10/2016 |
8.02
|
964,480 | 8.88 | 8.88 | 8.02 | 7,000 | 0 | 0.1 | |
28/10/2016 |
8.88
|
2,455,000 | 8.10 | 8.88 | 8.35 | 2,000 | 0 | 0.0 | |
27/10/2016 |
8.10
|
1,800,300 | 7.36 | 8.10 | 7.57 | 11,500 | 0 | 0.2 | |
26/10/2016 |
7.36
|
1,213,400 | 7.36 | 7.36 | 6.75 | 5,000 | 0 | 0.1 |