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) |
0.01 | 0.23% | 2,549,300 | 115,300 | 0.5 |
4.03
4.68
4.37
|
2 tháng
(2024-07-22) |
-0.52 | -10.63% | 5,764,400 | 338,900 | 1.4 |
3.76
4.89
4.37
|
3 tháng
(2024-06-24) |
-0.81 | -15.64% | 8,120,700 | 474,598 | 2.1 |
3.76
5.18
4.37
|
6 tháng
(2024-03-25) |
-1.80 | -29.17% | 24,776,200 | 1,106,198 | 5.1 |
3.76
6.31
4.37
|
12 tháng
(2023-09-26) |
-6.83 | -60.98% | 122,214,000 | 1,512,698 | 7.4 |
3.76
11.60
4.37
|
24 tháng
(2022-10-03) |
-5.12 | -53.95% | 211,567,400 | 1,196,999 | 3.1 |
3.76
12.65
4.37
|
36 tháng
(2021-10-06) |
-5.06 | -53.66% | 389,996,600 | 362,255 | -7.0 |
3.76
19
4.37
|
60 tháng
(2019-10-17) |
0.93 | 27.03% | 556,735,340 | -5,471,195 | -22.1 |
3.32
19
4.37
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2017 |
7.79
|
80,730 | 7.79 | 7.88 | 7.62 | 0 | 0 | 0 | |
13/02/2017 |
7.79
|
118,060 | 7.70 | 7.79 | 7.53 | 0 | 0 | 0 | |
10/02/2017 |
7.70
|
335,810 | 7.79 | 7.79 | 7.51 | 0 | 0 | 0 | |
09/02/2017 |
7.79
|
533,930 | 7.88 | 7.88 | 7.79 | 0 | 0 | 0 | |
08/02/2017 |
7.88
|
312,400 | 7.64 | 8.01 | 7.79 | 0 | 0 | 0 | |
07/02/2017 |
7.64
|
447,480 | 7.14 | 7.64 | 7.19 | 0 | 0 | 0 | |
06/02/2017 |
7.14
|
137,980 | 6.88 | 7.14 | 6.88 | 0 | 0 | 0 | |
03/02/2017 |
6.88
|
124,590 | 6.88 | 6.89 | 6.50 | 8,900 | 0 | 0.1 | |
02/02/2017 |
6.88
|
106,720 | 6.87 | 6.93 | 6.87 | 15,000 | 0 | 0.1 | |
25/01/2017 |
6.87
|
225,610 | 6.86 | 6.88 | 6.84 | 0 | 0 | 0 | |
24/01/2017 |
6.86
|
288,770 | 6.67 | 6.88 | 6.67 | 0 | 0 | 0 | |
23/01/2017 |
6.67
|
103,710 | 6.63 | 6.75 | 6.63 | 0 | 0 | 0 | |
20/01/2017 |
6.63
|
173,440 | 6.67 | 6.75 | 6.62 | 0 | 0 | 0 | |
19/01/2017 |
6.67
|
140,450 | 6.71 | 6.75 | 6.63 | 0 | 0 | 0 | |
18/01/2017 |
6.71
|
418,470 | 6.83 | 6.93 | 6.71 | 53,000 | 0 | 0.4 | |
17/01/2017 |
6.83
|
272,430 | 6.83 | 6.88 | 6.80 | 27,000 | 0 | 0.2 | |
16/01/2017 |
6.83
|
452,900 | 6.80 | 6.93 | 6.67 | 0 | 0 | 0 | |
13/01/2017 |
6.80
|
355,530 | 6.84 | 6.93 | 6.80 | 0 | 0 | 0 | |
12/01/2017 |
6.84
|
919,840 | 6.73 | 6.84 | 6.73 | 13,180 | 0 | 0.1 | |
11/01/2017 |
6.73
|
615,430 | 6.45 | 6.88 | 6.45 | 25,010 | 3,000 | 0.2 | |
10/01/2017 |
6.45
|
148,110 | 6.43 | 6.53 | 6.32 | 40,000 | 7,870 | 0.2 | |
09/01/2017 |
6.43
|
194,390 | 6.27 | 6.48 | 6.27 | 520 | 0 | 0.0 | |
06/01/2017 |
6.27
|
598,670 | 6.36 | 6.36 | 6.23 | 0 | 0 | 0 | |
05/01/2017 |
6.36
|
181,510 | 6.32 | 6.39 | 6.28 | 35,000 | 0 | 0.3 | |
04/01/2017 |
6.32
|
326,820 | 6.35 | 6.48 | 6.28 | 0 | 0 | 0 | |
03/01/2017 |
6.35
|
370,770 | 6.49 | 6.49 | 6.15 | 300 | 0 | 0.0 | |
30/12/2016 |
6.49
|
248,490 | 6.32 | 6.49 | 6.23 | 0 | 0 | 0 | |
29/12/2016 |
6.32
|
171,450 | 6.19 | 6.32 | 6.03 | 0 | 0 | 0 | |
28/12/2016 |
6.19
|
84,430 | 6.19 | 6.23 | 6.02 | 0 | 0 | 0 | |
27/12/2016 |
6.19
|
41,800 | 6.15 | 6.23 | 5.80 | 0 | 0 | 0 | |
26/12/2016 |
6.15
|
87,570 | 6.06 | 6.15 | 5.98 | 0 | 0 | 0 | |
23/12/2016 |
6.06
|
284,420 | 6.15 | 6.31 | 5.73 | 0 | 0 | 0 | |
22/12/2016 |
6.15
|
546,000 | 6.32 | 6.41 | 6.15 | 0 | 0 | 0 | |
21/12/2016 |
6.32
|
364,380 | 6.22 | 6.32 | 6.15 | 0 | 0 | 0 | |
20/12/2016 |
6.22
|
1,046,130 | 5.89 | 6.24 | 5.97 | 10,000 | 0 | 0.1 | |
19/12/2016 |
5.89
|
649,500 | 5.70 | 6.10 | 5.71 | 0 | 0 | 0 | |
16/12/2016 |
5.70
|
124,020 | 5.70 | 5.78 | 5.63 | 0 | 0 | 0 | |
15/12/2016 |
5.70
|
99,820 | 5.68 | 5.76 | 5.63 | 0 | 30,000 | -0.2 | |
14/12/2016 |
5.68
|
57,440 | 5.63 | 5.68 | 5.58 | 0 | 0 | 0 | |
13/12/2016 |
5.63
|
122,090 | 5.63 | 5.64 | 5.61 | 0 | 0 | 0 | |
12/12/2016 |
5.63
|
526,400 | 5.71 | 5.71 | 5.58 | 0 | 0 | 0 | |
09/12/2016 |
5.71
|
355,980 | 5.78 | 5.80 | 5.62 | 0 | 0 | 0 | |
08/12/2016 |
5.78
|
257,170 | 5.45 | 5.78 | 5.38 | 0 | 2,660 | -0.0 | |
07/12/2016 |
5.45
|
585,320 | 5.45 | 5.50 | 5.38 | 0 | 0 | 0 | |
06/12/2016 |
5.45
|
322,560 | 5.45 | 5.49 | 5.37 | 0 | 0 | 0 | |
05/12/2016 |
5.45
|
145,150 | 5.32 | 5.45 | 5.28 | 0 | 25,000 | -0.2 | |
02/12/2016 |
5.32
|
68,740 | 5.45 | 5.45 | 5.32 | 0 | 0 | 0 | |
01/12/2016 |
5.45
|
141,470 | 5.45 | 5.49 | 5.19 | 0 | 0 | 0 | |
30/11/2016 |
5.45
|
222,950 | 5.11 | 5.45 | 5.05 | 0 | 0 | 0 | |
29/11/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
29/11/2016 |
5.11
|
116,200 | 4.95 | 5.28 | 4.95 | 0 | 0 | 0 | |
28/11/2016 |
4.95
|
969,920 | 4.94 | 5.08 | 4.89 | 60,000 | 0 | 0.4 | |
25/11/2016 |
4.94
|
150,720 | 4.94 | 5.04 | 4.92 | 500 | 0 | 0.0 | |
24/11/2016 |
4.94
|
262,420 | 5.04 | 5.04 | 4.94 | 7,180 | 0 | 0.0 | |
23/11/2016 |
5.04
|
552,590 | 5.04 | 5.04 | 4.89 | 92,820 | 0 | 0.6 | |
22/11/2016 |
5.04
|
242,390 | 5.11 | 5.11 | 4.88 | 0 | 0 | 0 | |
21/11/2016 |
5.11
|
212,640 | 5.08 | 5.19 | 5.08 | 0 | 0 | 0 | |
18/11/2016 |
5.08
|
96,880 | 5.08 | 5.09 | 4.96 | 0 | 0 | 0 | |
17/11/2016 |
5.08
|
108,440 | 5.25 | 5.26 | 5.01 | 0 | 0 | 0 | |
16/11/2016 |
5.25
|
175,300 | 5.43 | 5.59 | 5.22 | 6,280 | 0 | 0.0 | |
15/11/2016 |
5.43
|
616,440 | 5.24 | 5.46 | 5.24 | 27,870 | 2,000 | 0.2 | |
14/11/2016 |
5.24
|
329,730 | 4.92 | 5.26 | 4.89 | 0 | 0 | 0 | |
11/11/2016 |
4.92
|
222,430 | 4.88 | 4.96 | 4.87 | 0 | 0 | 0 | |
10/11/2016 |
4.88
|
121,160 | 4.88 | 4.92 | 4.87 | 0 | 0 | 0 | |
09/11/2016 |
4.88
|
115,350 | 4.88 | 4.90 | 4.85 | 0 | 0 | 0 | |
08/11/2016 |
4.88
|
168,710 | 4.94 | 4.96 | 4.88 | 0 | 0 | 0 | |
07/11/2016 |
4.94
|
261,270 | 4.88 | 5.00 | 4.88 | 0 | 0 | 0 | |
04/11/2016 |
4.88
|
180,850 | 4.87 | 4.91 | 4.86 | 0 | 0 | 0 | |
03/11/2016 |
4.87
|
253,580 | 4.85 | 4.88 | 4.82 | 0 | 0 | 0 | |
02/11/2016 |
4.85
|
547,330 | 4.84 | 4.87 | 4.84 | 0 | 0 | 0 | |
01/11/2016 |
4.84
|
428,600 | 4.80 | 4.88 | 4.77 | 0 | 0 | 0 | |
31/10/2016 |
4.80
|
204,620 | 4.80 | 4.87 | 4.79 | 0 | 0 | 0 | |
28/10/2016 |
4.80
|
219,470 | 4.79 | 4.80 | 4.78 | 0 | 0 | 0 | |
27/10/2016 |
4.79
|
264,420 | 4.80 | 4.88 | 4.72 | 0 | 1,000 | -0.0 | |
26/10/2016 |
4.80
|
211,720 | 4.91 | 4.91 | 4.80 | 0 | 0 | 0 | |
25/10/2016 |
4.91
|
161,640 | 4.93 | 4.93 | 4.84 | 0 | 0 | 0 | |
24/10/2016 |
4.93
|
123,910 | 4.94 | 5.01 | 4.89 | 130 | 0 | 0.0 | |
21/10/2016 |
4.94
|
89,300 | 4.96 | 5.00 | 4.90 | 0 | 300 | -0.0 | |
20/10/2016 |
4.96
|
53,140 | 4.93 | 5.04 | 4.92 | 0 | 26,780 | -0.2 | |
19/10/2016 |
4.93
|
412,550 | 5.02 | 5.02 | 4.92 | 0 | 154,210 | -1.0 | |
18/10/2016 |
5.02
|
398,870 | 5.08 | 5.15 | 4.96 | 0 | 245,290 | -1.6 | |
17/10/2016 |
5.08
|
148,960 | 4.96 | 5.08 | 4.97 | 0 | 0 | 0 | |
14/10/2016 |
4.96
|
307,630 | 4.84 | 5.04 | 4.85 | 0 | 0 | 0 | |
13/10/2016 |
4.84
|
110,690 | 4.85 | 4.95 | 4.84 | 0 | 0 | 0 | |
12/10/2016 |
4.85
|
55,220 | 4.85 | 4.86 | 4.80 | 0 | 0 | 0 | |
11/10/2016 |
4.85
|
92,770 | 4.93 | 4.96 | 4.82 | 0 | 0 | 0 | |
10/10/2016 |
4.93
|
34,610 | 5.00 | 5.04 | 4.93 | 0 | 0 | 0 | |
07/10/2016 |
5.00
|
235,150 | 4.82 | 5.03 | 4.84 | 0 | 0 | 0 | |
06/10/2016 |
4.82
|
200,740 | 4.79 | 4.96 | 4.72 | 0 | 3,300 | -0.0 | |
05/10/2016 |
4.79
|
31,360 | 4.76 | 4.79 | 4.72 | 0 | 0 | 0 | |
04/10/2016 |
4.76
|
234,420 | 4.72 | 4.80 | 4.72 | 0 | 0 | 0 | |
03/10/2016 |
4.72
|
305,940 | 4.87 | 4.87 | 4.72 | 0 | 0 | 0 | |
30/09/2016 |
4.87
|
153,710 | 4.80 | 4.87 | 4.70 | 2,000 | 0 | 0.0 | |
29/09/2016 |
4.80
|
156,810 | 4.95 | 4.96 | 4.72 | 0 | 0 | 0 | |
28/09/2016 |
4.95
|
113,840 | 4.88 | 4.99 | 4.82 | 0 | 0 | 0 | |
27/09/2016 |
4.88
|
79,880 | 4.88 | 4.96 | 4.82 | 0 | 0 | 0 | |
26/09/2016 |
4.88
|
127,260 | 5.15 | 5.19 | 4.88 | 0 | 0 | 0 | |
23/09/2016 |
5.15
|
205,610 | 4.86 | 5.15 | 4.73 | 82,810 | 3,300 | 0.5 | |
22/09/2016 |
4.86
|
179,970 | 4.96 | 5.01 | 4.86 | 0 | 80,000 | -0.5 | |
21/09/2016 |
4.96
|
398,570 | 5.01 | 5.15 | 4.86 | 0 | 301,730 | -1.9 | |
20/09/2016 |
5.01
|
58,850 | 5.03 | 5.18 | 4.96 | 0 | 0 | 0 |