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) |
-0.25 | -2.92% | 48,000 | -187 | -0.0 |
8.18
8.55
8.30
|
2 tháng
(2024-07-22) |
-0.09 | -1.07% | 242,200 | -24,087 | -0.2 |
8.16
9.36
8.30
|
3 tháng
(2024-06-24) |
0.03 | 0.36% | 841,800 | -49,587 | -0.5 |
8.16
10
8.30
|
6 tháng
(2024-03-25) |
-0.53 | -6% | 1,389,300 | -87,587 | -0.8 |
8.16
10
8.30
|
12 tháng
(2023-09-26) |
-0.50 | -5.68% | 3,096,500 | -157,487 | -1.4 |
7.90
10
8.30
|
24 tháng
(2022-10-03) |
-1.01 | -10.85% | 9,718,100 | -109,057 | -0.9 |
6.32
10.50
8.30
|
36 tháng
(2021-10-06) |
-5.15 | -38.29% | 39,836,900 | 50,543 | 1.7 |
6.32
18.15
8.30
|
60 tháng
(2019-10-17) |
-13.90 | -62.61% | 154,148,260 | 234,593 | 3.8 |
6.32
22.50
8.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2017 |
9.76
|
340 | 9.27 | 9.91 | 9.39 | 0 | 0 | 0 | |
13/02/2017 |
9.27
|
49,610 | 9.52 | 10.15 | 8.88 | 0 | 0 | 0 | |
10/02/2017 |
9.52
|
60,100 | 10.20 | 10.20 | 9.52 | 280 | 0 | 0.0 | |
09/02/2017 |
10.20
|
3,860 | 9.86 | 10.25 | 10.20 | 0 | 0 | 0 | |
08/02/2017 |
9.86
|
6,610 | 10.44 | 10.93 | 9.76 | 0 | 0 | 0 | |
07/02/2017 |
10.44
|
11,980 | 11.13 | 11.52 | 10.40 | 0 | 0 | 0 | |
06/02/2017 |
11.13
|
1,070 | 10.44 | 11.13 | 10.74 | 0 | 0 | 0 | |
03/02/2017 |
10.44
|
10 | 9.76 | 10.44 | 10.44 | 0 | 0 | 0 | |
02/02/2017: Quyền mua cổ phiếu: 1/4.785 Giá: 10 (Volume + 478.50%, Ratio=4.79) | |||||||||
02/02/2017 |
9.76
|
46,800 | 9.87 | 9.96 | 9.18 | 0 | 0 | 0 | |
25/01/2017 |
9.87
|
1,390 | 9.27 | 9.92 | 9.87 | 0 | 0 | 0 | |
24/01/2017 |
9.27
|
600 | 9.18 | 9.55 | 9.27 | 0 | 0 | 0 | |
23/01/2017 |
9.18
|
2,020 | 9.82 | 10.01 | 9.15 | 0 | 0 | 0 | |
20/01/2017 |
9.82
|
77,910 | 9.82 | 9.82 | 9.14 | 0 | 0 | 0 | |
19/01/2017 |
9.82
|
22,670 | 10.43 | 10.66 | 9.73 | 0 | 0 | 0 | |
18/01/2017 |
10.43
|
60 | 11.12 | 11.12 | 10.43 | 0 | 0 | 0 | |
17/01/2017 |
11.12
|
17,950 | 11.21 | 11.21 | 10.52 | 0 | 0 | 0 | |
16/01/2017 |
11.21
|
6,050 | 11.31 | 11.31 | 11.21 | 0 | 0 | 0 | |
13/01/2017 |
11.31
|
48,510 | 11.59 | 11.59 | 10.80 | 0 | 0 | 0 | |
12/01/2017 |
11.59
|
5,400 | 10.94 | 11.59 | 10.19 | 0 | 0 | 0 | |
11/01/2017 |
10.94
|
300 | 11.59 | 11.59 | 10.94 | 0 | 0 | 0 | |
10/01/2017 |
11.59
|
4,150 | 11.21 | 11.68 | 10.94 | 0 | 0 | 0 | |
09/01/2017 |
11.21
|
18,660 | 11.03 | 11.21 | 10.47 | 0 | 0 | 0 | |
06/01/2017 |
11.03
|
1,350 | 11.63 | 11.63 | 11.03 | 0 | 0 | 0 | |
05/01/2017 |
11.63
|
18,810 | 11.68 | 11.77 | 10.94 | 0 | 0 | 0 | |
04/01/2017 |
11.68
|
22,650 | 11.68 | 11.68 | 10.89 | 0 | 0 | 0 | |
03/01/2017 |
11.68
|
45,130 | 12.51 | 12.51 | 11.68 | 0 | 0 | 0 | |
30/12/2016 |
12.51
|
59,980 | 12.51 | 12.79 | 12.23 | 0 | 0 | 0 | |
29/12/2016 |
12.51
|
90,720 | 12.70 | 12.98 | 12.05 | 0 | 1,500 | -0.0 | |
28/12/2016 |
12.70
|
53,080 | 12.60 | 13.07 | 12.14 | 9,000 | 0 | 0.1 | |
27/12/2016 |
12.60
|
75,310 | 12.60 | 12.88 | 12.05 | 40,700 | 1,500 | 0.5 | |
26/12/2016 |
12.60
|
48,460 | 12.70 | 13.07 | 11.96 | 0 | 0 | 0 | |
23/12/2016 |
12.70
|
55,800 | 13.07 | 13.25 | 12.42 | 0 | 0 | 0 | |
22/12/2016 |
13.07
|
198,430 | 12.98 | 13.72 | 12.33 | 53,000 | 6,000 | 0.7 | |
21/12/2016 |
12.98
|
167,290 | 12.98 | 13.16 | 12.42 | 48,230 | 1,500 | 0.6 | |
20/12/2016 |
12.98
|
230,000 | 13.07 | 13.16 | 12.19 | 152,000 | 0 | 2.1 | |
19/12/2016 |
13.07
|
188,470 | 12.33 | 13.16 | 12.33 | 152,000 | 0 | 1.9 | |
16/12/2016 |
12.33
|
222,620 | 12.33 | 12.65 | 11.96 | 153,100 | 2,000 | 2.0 | |
15/12/2016 |
12.33
|
137,250 | 11.68 | 12.42 | 11.59 | 1,000 | 0 | 0.0 | |
14/12/2016 |
11.68
|
75,070 | 11.03 | 11.68 | 11.03 | 1,000 | 0 | 0.0 | |
13/12/2016 |
11.03
|
162,790 | 10.47 | 11.12 | 10.38 | 1,000 | 0 | 0.0 | |
12/12/2016 |
10.47
|
41,930 | 10.57 | 10.57 | 10.19 | 0 | 0 | 0 | |
09/12/2016 |
10.57
|
77,410 | 10.29 | 10.75 | 10.38 | 3,500 | 3,470 | -0.0 | |
08/12/2016 |
10.29
|
65,460 | 9.64 | 10.29 | 10.10 | 0 | 0 | 0 | |
07/12/2016 |
9.64
|
49,550 | 9.27 | 9.64 | 9.08 | 0 | 0 | 0 | |
06/12/2016 |
9.27
|
65,930 | 8.81 | 9.31 | 8.80 | 0 | 0 | 0 | |
05/12/2016 |
8.81
|
10,960 | 8.25 | 8.82 | 8.25 | 0 | 0 | 0 | |
02/12/2016 |
8.25
|
10,710 | 8.77 | 9.36 | 8.25 | 0 | 0 | 0 | |
01/12/2016 |
8.77
|
4,070 | 9.08 | 9.18 | 8.72 | 0 | 0 | 0 | |
30/11/2016 |
9.08
|
560 | 8.80 | 9.18 | 8.34 | 0 | 0 | 0 | |
29/11/2016 |
8.80
|
10,100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
28/11/2016 |
8.80
|
4,270 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
25/11/2016 |
8.80
|
12,530 | 8.99 | 8.99 | 8.71 | 0 | 0 | 0 | |
24/11/2016 |
8.99
|
2,140 | 8.80 | 8.99 | 8.76 | 0 | 0 | 0 | |
23/11/2016 |
8.80
|
5,590 | 9.16 | 9.16 | 8.80 | 0 | 0 | 0 | |
22/11/2016 |
9.16
|
40 | 9.25 | 9.25 | 8.67 | 0 | 0 | 0 | |
21/11/2016 |
9.25
|
350 | 9.27 | 9.27 | 8.80 | 0 | 0 | 0 | |
18/11/2016 |
9.27
|
3,060 | 9.26 | 9.82 | 9.25 | 0 | 0 | 0 | |
17/11/2016 |
9.26
|
29,020 | 8.80 | 9.27 | 8.34 | 0 | 0 | 0 | |
16/11/2016 |
8.80
|
22,360 | 9.24 | 9.55 | 8.80 | 0 | 0 | 0 | |
15/11/2016 |
9.24
|
3,400 | 9.25 | 9.25 | 8.80 | 0 | 0 | 0 | |
14/11/2016 |
9.25
|
2,920 | 9.24 | 9.26 | 8.80 | 0 | 0 | 0 | |
11/11/2016 |
9.24
|
10,350 | 9.27 | 9.27 | 8.80 | 0 | 0 | 0 | |
10/11/2016 |
9.27
|
3,000 | 9.27 | 9.73 | 8.90 | 0 | 0 | 0 | |
09/11/2016 |
9.27
|
12,010 | 9.36 | 9.55 | 9.18 | 0 | 0 | 0 | |
08/11/2016 |
9.36
|
450 | 9.18 | 9.45 | 8.80 | 0 | 0 | 0 | |
07/11/2016 |
9.18
|
1,310 | 9.55 | 9.55 | 8.93 | 0 | 0 | 0 | |
04/11/2016 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
03/11/2016 |
9.55
|
8,120 | 9.55 | 10.10 | 9.36 | 0 | 0 | 0 | |
02/11/2016 |
9.55
|
7,130 | 9.55 | 9.55 | 8.99 | 0 | 0 | 0 | |
01/11/2016 |
9.55
|
15,390 | 9.69 | 9.92 | 9.01 | 0 | 0 | 0 | |
31/10/2016 |
9.69
|
21,640 | 9.87 | 9.87 | 9.27 | 0 | 0 | 0 | |
28/10/2016 |
9.87
|
4,530 | 10.01 | 10.57 | 9.36 | 0 | 0 | 0 | |
27/10/2016 |
10.01
|
19,960 | 9.73 | 10.33 | 9.08 | 0 | 0 | 0 | |
26/10/2016 |
9.73
|
15,500 | 10.38 | 10.38 | 9.73 | 0 | 0 | 0 | |
25/10/2016 |
10.38
|
2,530 | 10.38 | 10.38 | 9.92 | 0 | 0 | 0 | |
24/10/2016 |
10.38
|
3,960 | 10.57 | 10.57 | 9.96 | 0 | 0 | 0 | |
21/10/2016 |
10.57
|
10 | 10.10 | 10.57 | 10.57 | 0 | 0 | 0 | |
20/10/2016 |
10.10
|
10 | 10.01 | 10.10 | 10.10 | 0 | 0 | 0 | |
19/10/2016 |
10.01
|
10,510 | 10.19 | 10.19 | 10.01 | 0 | 0 | 0 | |
18/10/2016 |
10.19
|
15,190 | 10.66 | 10.66 | 10.19 | 0 | 0 | 0 | |
17/10/2016 |
10.66
|
4,110 | 10.29 | 10.98 | 10.66 | 0 | 0 | 0 | |
14/10/2016 |
10.29
|
25,270 | 10.66 | 10.89 | 10.19 | 0 | 0 | 0 | |
13/10/2016 |
10.66
|
590 | 10.66 | 10.94 | 10.33 | 0 | 0 | 0 | |
12/10/2016 |
10.66
|
710 | 11.03 | 11.03 | 10.66 | 0 | 0 | 0 | |
11/10/2016 |
11.03
|
53,270 | 11.12 | 11.49 | 10.47 | 0 | 0 | 0 | |
10/10/2016 |
11.12
|
4,870 | 11.12 | 11.12 | 10.84 | 0 | 0 | 0 | |
07/10/2016 |
11.12
|
26,010 | 11.03 | 11.40 | 11.03 | 0 | 0 | 0 | |
06/10/2016 |
11.03
|
10,800 | 11.31 | 11.31 | 10.94 | 0 | 0 | 0 | |
05/10/2016 |
11.31
|
40,900 | 11.49 | 11.68 | 11.12 | 0 | 0 | 0 | |
04/10/2016 |
11.49
|
1,050 | 11.59 | 11.59 | 11.12 | 0 | 0 | 0 | |
03/10/2016 |
11.59
|
36,030 | 11.40 | 12.05 | 11.40 | 0 | 0 | 0 | |
30/09/2016 |
11.40
|
34,400 | 11.40 | 11.49 | 10.75 | 0 | 0 | 0 | |
29/09/2016 |
11.40
|
30,960 | 11.68 | 12.05 | 11.12 | 0 | 0 | 0 | |
28/09/2016 |
11.68
|
37,330 | 11.12 | 11.86 | 11.59 | 0 | 0 | 0 | |
27/09/2016 |
11.12
|
22,440 | 11.40 | 11.40 | 11.12 | 0 | 0 | 0 | |
26/09/2016 |
11.40
|
40,290 | 11.49 | 11.49 | 11.31 | 0 | 0 | 0 | |
23/09/2016 |
11.49
|
34,110 | 11.26 | 11.49 | 11.26 | 0 | 0 | 0 | |
22/09/2016 |
11.26
|
31,750 | 11.86 | 12.23 | 11.26 | 0 | 0 | 0 | |
21/09/2016 |
11.86
|
44,290 | 11.59 | 11.96 | 11.59 | 0 | 0 | 0 | |
20/09/2016 |
11.59
|
31,020 | 11.40 | 11.59 | 11.12 | 0 | 0 | 0 |