| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-28) |
-1.20 | -10.62% | 5,213 | 0 | 0 |
9.40
11.30
10.10
|
|
2 tháng
(2024-09-26) |
-1 | -9.01% | 7,357 | 0 | 0 |
9.40
11.30
10.10
|
|
3 tháng
(2024-08-27) |
-0.90 | -8.18% | 11,757 | 0 | 0 |
9.40
11.30
10.10
|
|
6 tháng
(2024-05-29) |
0.83 | 8.91% | 38,767 | -100 | -0.0 |
9.18
11.30
10.10
|
|
12 tháng
(2023-12-01) |
0 | 0% | 96,067 | -2,500 | -0.0 |
9.18
11.94
10.10
|
|
24 tháng
(2022-12-06) |
1.02 | 11.21% | 1,528,580 | -4,300 | -0.0 |
8.26
11.94
10.10
|
|
36 tháng
(2021-12-13) |
0.02 | 0.24% | 3,160,854 | -1,500 | -0.0 |
7.69
11.94
10.10
|
|
60 tháng
(2019-12-23) |
2.44 | 31.90% | 3,646,576 | 6,967 | 0.1 |
6.34
11.94
10.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/11/2016 |
7.68
|
300 | 8.01 | 8.01 | 7.23 | 200 | 0 | 0.0 | |
| 24/11/2016 |
8.01
|
1,900 | 8.18 | 8.62 | 7.56 | 500 | 0 | 0.0 | |
| 23/11/2016 |
8.18
|
200 | 7.56 | 8.18 | 8.18 | 200 | 0 | 0.0 | |
| 22/11/2016 |
7.56
|
2,410 | 8.40 | 8.62 | 7.56 | 200 | 0 | 0.0 | |
| 21/11/2016 |
8.40
|
2,200 | 8.57 | 8.57 | 8.40 | 2,200 | 0 | 0.0 | |
| 18/11/2016 |
8.57
|
500 | 8.45 | 9.29 | 8.57 | 500 | 0 | 0.0 | |
| 17/11/2016 |
8.45
|
200 | 8.62 | 8.62 | 8.45 | 200 | 0 | 0.0 | |
| 16/11/2016 |
8.62
|
200 | 8.40 | 8.62 | 8.62 | 100 | 0 | 0.0 | |
| 15/11/2016 |
8.40
|
349 | 7.90 | 8.62 | 8.40 | 300 | 0 | 0.0 | |
| 14/11/2016 |
7.90
|
200 | 7.90 | 8.62 | 7.90 | 200 | 0 | 0.0 | |
| 11/11/2016 |
7.90
|
800 | 8.68 | 8.68 | 7.84 | 600 | 0 | 0.0 | |
| 10/11/2016 |
8.68
|
100 | 8.29 | 8.68 | 8.68 | 100 | 0 | 0.0 | |
| 09/11/2016 |
8.29
|
100 | 8.01 | 8.29 | 8.29 | 100 | 0 | 0.0 | |
| 08/11/2016 |
8.01
|
100 | 7.79 | 8.01 | 8.01 | 100 | 0 | 0.0 | |
| 07/11/2016 |
7.79
|
100 | 7.51 | 7.79 | 7.79 | 100 | 0 | 0.0 | |
| 04/11/2016 |
7.51
|
5,101 | 7.51 | 7.68 | 7.51 | 100 | 0 | 0.0 | |
| 03/11/2016 |
7.51
|
7,000 | 7.79 | 7.79 | 7.51 | 0 | 0 | 0 | |
| 02/11/2016 |
7.79
|
600 | 8.12 | 8.12 | 7.62 | 100 | 0 | 0.0 | |
| 01/11/2016 |
8.12
|
300 | 8.06 | 8.12 | 8.12 | 300 | 0 | 0.0 | |
| 31/10/2016 |
8.06
|
600 | 7.68 | 8.34 | 7.68 | 600 | 0 | 0.0 | |
| 28/10/2016 |
7.68
|
300 | 7.23 | 7.95 | 7.29 | 200 | 0 | 0.0 | |
| 27/10/2016 |
7.23
|
400 | 7.23 | 7.23 | 6.90 | 100 | 0 | 0.0 | |
| 26/10/2016 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
| 25/10/2016 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
| 24/10/2016 |
7.23
|
500 | 7.45 | 7.45 | 7.23 | 0 | 0 | 0 | |
| 21/10/2016 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 20/10/2016 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 19/10/2016 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 18/10/2016 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 17/10/2016 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 14/10/2016 |
7.45
|
50 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 13/10/2016 |
7.45
|
2 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 12/10/2016 |
7.45
|
110 | 7.23 | 7.45 | 7.45 | 100 | 0 | 0.0 | |
| 11/10/2016 |
7.23
|
100 | 7.62 | 7.62 | 7.23 | 0 | 0 | 0 | |
| 10/10/2016 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 07/10/2016 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 06/10/2016 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 05/10/2016 |
7.62
|
200 | 7.62 | 7.62 | 6.95 | 0 | 0 | 0 | |
| 04/10/2016 |
7.62
|
1,200 | 7.29 | 7.62 | 6.73 | 1,100 | 500 | 0.0 | |
| 03/10/2016 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 30/09/2016 |
7.29
|
1,450 | 7.23 | 7.51 | 6.56 | 600 | 0 | 0.0 | |
| 29/09/2016 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
| 28/09/2016 |
7.23
|
700 | 7.40 | 7.40 | 7.17 | 0 | 0 | 0 | |
| 27/09/2016 |
7.40
|
600 | 7.23 | 7.40 | 7.12 | 100 | 0 | 0.0 | |
| 26/09/2016 |
7.23
|
100 | 7.40 | 7.40 | 7.23 | 0 | 0 | 0 | |
| 23/09/2016 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 22/09/2016 |
7.40
|
5,300 | 7.40 | 7.40 | 7.23 | 0 | 0 | 0 | |
| 21/09/2016 |
7.40
|
100 | 7.51 | 7.51 | 7.40 | 0 | 0 | 0 | |
| 20/09/2016 |
7.51
|
1,400 | 7.45 | 7.51 | 7.34 | 0 | 0 | 0 | |
| 19/09/2016 |
7.45
|
1,000 | 7.56 | 7.56 | 7.34 | 0 | 0 | 0 | |
| 16/09/2016 |
7.56
|
300 | 7.56 | 7.79 | 7.29 | 200 | 0 | 0.0 | |
| 15/09/2016 |
7.56
|
400 | 7.73 | 7.73 | 7.34 | 100 | 0 | 0.0 | |
| 14/09/2016 |
7.73
|
200 | 7.62 | 7.73 | 7.34 | 100 | 0 | 0.0 | |
| 13/09/2016 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 12/09/2016 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 09/09/2016 |
7.62
|
1,700 | 7.56 | 7.79 | 7.45 | 100 | 0 | 0.0 | |
| 08/09/2016 |
7.56
|
1,921 | 7.79 | 7.79 | 7.23 | 0 | 0 | 0 | |
| 07/09/2016 |
7.79
|
105 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 06/09/2016 |
7.79
|
100 | 7.56 | 7.79 | 7.79 | 100 | 0 | 0.0 | |
| 05/09/2016 |
7.56
|
200 | 7.62 | 7.62 | 7.56 | 0 | 0 | 0 | |
| 01/09/2016 |
7.62
|
2,600 | 7.62 | 7.62 | 7.51 | 0 | 0 | 0 | |
| 31/08/2016 |
7.62
|
1,000 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 30/08/2016 |
7.62
|
2,300 | 7.56 | 7.62 | 7.23 | 0 | 0 | 0 | |
| 29/08/2016 |
7.56
|
4,000 | 7.73 | 7.73 | 7.56 | 0 | 0 | 0 | |
| 26/08/2016 |
7.73
|
1,200 | 7.51 | 7.95 | 7.23 | 400 | 0 | 0.0 | |
| 25/08/2016 |
7.51
|
1,200 | 7.45 | 7.95 | 7.23 | 200 | 0 | 0.0 | |
| 24/08/2016 |
7.45
|
200 | 7.45 | 7.45 | 7.45 | 200 | 0 | 0.0 | |
| 23/08/2016 |
7.45
|
1,500 | 7.45 | 7.45 | 7.45 | 200 | 0 | 0.0 | |
| 22/08/2016 |
7.45
|
200 | 7.45 | 7.45 | 7.40 | 200 | 0 | 0.0 | |
| 19/08/2016 |
7.45
|
200 | 7.45 | 7.45 | 7.45 | 200 | 0 | 0.0 | |
| 18/08/2016 |
7.45
|
100 | 7.56 | 7.56 | 7.45 | 0 | 0 | 0 | |
| 17/08/2016 |
7.56
|
704 | 7.51 | 7.56 | 7.06 | 200 | 0 | 0.0 | |
| 16/08/2016 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
| 15/08/2016 |
7.51
|
400 | 7.62 | 7.62 | 7.23 | 200 | 0 | 0.0 | |
| 12/08/2016 |
7.62
|
50 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 11/08/2016 |
7.62
|
100 | 7.62 | 7.62 | 7.62 | 100 | 0 | 0.0 | |
| 10/08/2016 |
7.62
|
400 | 7.62 | 7.79 | 7.62 | 400 | 0 | 0.0 | |
| 09/08/2016 |
7.62
|
506 | 7.62 | 7.79 | 7.62 | 500 | 0 | 0.0 | |
| 08/08/2016 |
7.62
|
400 | 7.68 | 7.68 | 7.62 | 400 | 0 | 0.0 | |
| 05/08/2016 |
7.68
|
1,000 | 7.40 | 7.84 | 7.34 | 400 | 0 | 0.0 | |
| 04/08/2016 |
7.40
|
1,006 | 7.90 | 7.90 | 7.29 | 800 | 0 | 0.0 | |
| 03/08/2016: Quyền mua cổ phiếu: 21/8 Giá: 12 (Volume + 38.10%, Ratio=0.38) | |||||||||
| 03/08/2016 |
7.90
|
600 | 7.68 | 8.06 | 7.90 | 600 | 0 | 0.0 | |
| 02/08/2016 |
7.68
|
4,531 | 8.21 | 8.21 | 7.42 | 200 | 0 | 0.0 | |
| 01/08/2016 |
8.21
|
200 | 7.84 | 8.21 | 7.84 | 200 | 0 | 0.0 | |
| 29/07/2016 |
7.84
|
2,700 | 7.89 | 7.95 | 7.42 | 400 | 0 | 0.0 | |
| 28/07/2016 |
7.89
|
300 | 7.68 | 8.05 | 7.89 | 100 | 0 | 0.0 | |
| 27/07/2016 |
7.68
|
2,031 | 8.05 | 8.05 | 7.58 | 900 | 0 | 0.0 | |
| 26/07/2016 |
8.05
|
1,000 | 8.10 | 8.10 | 7.52 | 600 | 0 | 0.0 | |
| 25/07/2016 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 22/07/2016 |
8.10
|
1,110 | 8.10 | 8.10 | 7.73 | 700 | 0 | 0.0 | |
| 21/07/2016 |
8.10
|
5,500 | 8.10 | 8.21 | 7.95 | 100 | 0 | 0.0 | |
| 20/07/2016 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 19/07/2016 |
8.10
|
1,490 | 8.21 | 8.21 | 8.00 | 100 | 0 | 0.0 | |
| 18/07/2016 |
8.21
|
200 | 8.16 | 8.21 | 7.95 | 0 | 0 | 0 | |
| 15/07/2016 |
8.16
|
900 | 8.16 | 8.21 | 8.00 | 400 | 0 | 0.0 | |
| 14/07/2016 |
8.16
|
610 | 8.26 | 8.26 | 8.00 | 200 | 0 | 0.0 | |
| 13/07/2016 |
8.26
|
20,000 | 8.21 | 8.32 | 8.21 | 200 | 0 | 0.0 | |
| 12/07/2016 |
8.21
|
1,330 | 8.10 | 8.42 | 8.05 | 200 | 0 | 0.0 | |
| 11/07/2016 |
8.10
|
400 | 8.21 | 8.21 | 8.10 | 400 | 0 | 0.0 | |
| 08/07/2016 |
8.21
|
3,500 | 8.21 | 8.21 | 7.68 | 300 | 0 | 0.0 | |