Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
1.60 | 1.43% | 34,802,300 | -338,780 | -40.9 |
109.60
115.20
114.60
|
2 tháng
(2024-07-22) |
-0.40 | -0.35% | 87,734,200 | -3,303,321 | -378.1 |
101.20
115.20
114.60
|
3 tháng
(2024-06-21) |
-18.20 | -13.81% | 147,633,700 | -3,087,215 | -350.9 |
101.20
131.80
114.60
|
6 tháng
(2024-03-25) |
-6.40 | -5.33% | 331,474,000 | -6,978,519 | -865.5 |
101.20
131.80
114.60
|
12 tháng
(2023-09-25) |
25.32 | 28.68% | 682,379,300 | 4,322,818 | 228.6 |
76.47
131.80
114.60
|
24 tháng
(2022-09-30) |
43.15 | 61.24% | 1,446,609,600 | 9,919,954 | 882.9 |
45.76
131.80
114.60
|
36 tháng
(2021-10-05) |
50.36 | 79.62% | 1,919,416,100 | 17,362,834 | 3,108.7 |
45.76
131.80
114.60
|
60 tháng
(2019-10-16) |
106.04 | 1,402.54% | 2,248,252,566 | 26,988,847 | 3,802.9 |
5.83
131.80
114.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/09/2016 |
11.94
|
85,145 | 11.91 | 12.17 | 11.91 | 0 | 3,300 | -0.2 | |
19/09/2016 |
11.91
|
233,312 | 11.29 | 11.91 | 11.03 | 300 | 1,500 | -0.1 | |
16/09/2016 |
11.29
|
59,216 | 11.10 | 11.45 | 11.03 | 0 | 0 | 0 | |
15/09/2016 |
11.10
|
33,062 | 10.96 | 11.12 | 10.91 | 0 | 0 | 0 | |
14/09/2016 |
10.96
|
56,811 | 11.10 | 11.31 | 10.94 | 6 | 0 | 0.0 | |
13/09/2016 |
11.10
|
50,251 | 10.96 | 11.26 | 10.96 | 0 | 0 | 0 | |
12/09/2016 |
10.96
|
25,522 | 11.15 | 11.15 | 10.91 | 0 | 0 | 0 | |
09/09/2016 |
11.15
|
122,205 | 10.84 | 11.26 | 10.96 | 0 | 0 | 0 | |
08/09/2016 |
10.84
|
102,022 | 10.61 | 10.94 | 10.59 | 0 | 5,600 | -0.3 | |
07/09/2016 |
10.61
|
103,379 | 10.68 | 10.80 | 10.38 | 0 | 70 | -0.0 | |
06/09/2016 |
10.68
|
44,729 | 10.91 | 11.08 | 10.68 | 0 | 0 | 0 | |
05/09/2016 |
10.91
|
66,400 | 10.57 | 10.98 | 10.52 | 3,500 | 0 | 0.2 | |
01/09/2016 |
10.57
|
47,800 | 10.68 | 10.71 | 10.50 | 0 | 0 | 0 | |
31/08/2016 |
10.68
|
193,259 | 10.15 | 10.68 | 10.12 | 0 | 20 | -0.0 | |
30/08/2016 |
10.15
|
49,047 | 10.08 | 10.19 | 9.99 | 0 | 0 | 0 | |
29/08/2016 |
10.08
|
52,900 | 9.96 | 10.17 | 9.92 | 0 | 0 | 0 | |
26/08/2016 |
9.96
|
18,600 | 9.96 | 10.03 | 9.89 | 1,000 | 0 | 0.0 | |
25/08/2016 |
9.96
|
8,750 | 10.06 | 10.06 | 9.87 | 0 | 0 | 0 | |
24/08/2016 |
10.06
|
38,228 | 9.89 | 10.17 | 9.73 | 0 | 0 | 0 | |
23/08/2016 |
9.89
|
7,400 | 9.87 | 9.92 | 9.64 | 0 | 0 | 0 | |
22/08/2016 |
9.87
|
15,000 | 9.96 | 9.96 | 9.73 | 0 | 0 | 0 | |
19/08/2016 |
9.96
|
13,200 | 10.22 | 10.22 | 9.96 | 0 | 0 | 0 | |
18/08/2016 |
10.22
|
120,563 | 9.85 | 10.75 | 9.87 | 0 | 35,430 | -1.5 | |
17/08/2016 |
9.85
|
45,750 | 9.85 | 9.87 | 9.64 | 200 | 16,000 | -0.7 | |
16/08/2016 |
9.85
|
40,200 | 9.54 | 9.87 | 9.66 | 10,000 | 0 | 0.4 | |
15/08/2016 |
9.54
|
15,500 | 9.64 | 9.64 | 9.54 | 0 | 0 | 0 | |
12/08/2016 |
9.64
|
14,100 | 9.73 | 9.75 | 9.61 | 100 | 0 | 0.0 | |
11/08/2016 |
9.73
|
36,700 | 9.64 | 9.75 | 9.54 | 0 | 0 | 0 | |
10/08/2016 |
9.64
|
56,103 | 9.36 | 9.64 | 9.47 | 0 | 0 | 0 | |
09/08/2016 |
9.36
|
14,308 | 9.43 | 9.50 | 9.36 | 0 | 0 | 0 | |
08/08/2016 |
9.43
|
12,900 | 9.43 | 9.43 | 9.24 | 0 | 0 | 0 | |
05/08/2016 |
9.43
|
16,000 | 9.43 | 9.43 | 9.29 | 0 | 0 | 0 | |
04/08/2016 |
9.43
|
10,400 | 9.29 | 9.52 | 9.29 | 0 | 0 | 0 | |
03/08/2016 |
9.29
|
16,608 | 9.24 | 9.29 | 9.22 | 0 | 0 | 0 | |
02/08/2016 |
9.24
|
61,000 | 9.52 | 9.52 | 9.24 | 0 | 0 | 0 | |
01/08/2016 |
9.52
|
18,100 | 9.75 | 9.75 | 9.52 | 0 | 1,500 | -0.1 | |
29/07/2016 |
9.75
|
12,700 | 9.75 | 9.75 | 9.64 | 0 | 0 | 0 | |
28/07/2016 |
9.75
|
10,400 | 9.80 | 9.80 | 9.71 | 0 | 0 | 0 | |
27/07/2016 |
9.80
|
11,400 | 9.87 | 9.87 | 9.54 | 0 | 0 | 0 | |
26/07/2016 |
9.87
|
11,400 | 9.61 | 9.87 | 9.47 | 0 | 0 | 0 | |
25/07/2016 |
9.61
|
14,300 | 9.64 | 9.64 | 9.54 | 0 | 100 | -0.0 | |
22/07/2016 |
9.64
|
37,200 | 10.03 | 10.03 | 9.52 | 0 | 0 | 0 | |
21/07/2016 |
10.03
|
13,900 | 10.10 | 10.22 | 9.92 | 0 | 0 | 0 | |
20/07/2016 |
10.10
|
67,100 | 9.99 | 10.38 | 9.94 | 0 | 200 | -0.0 | |
19/07/2016 |
9.99
|
38,300 | 9.99 | 10.19 | 9.75 | 0 | 0 | 0 | |
18/07/2016 |
9.99
|
9,900 | 9.96 | 9.99 | 9.75 | 1,000 | 0 | 0.0 | |
15/07/2016 |
9.96
|
44,810 | 9.40 | 9.96 | 9.29 | 0 | 0 | 0 | |
14/07/2016 |
9.40
|
96,940 | 9.89 | 9.99 | 9.40 | 0 | 0 | 0 | |
13/07/2016 |
9.89
|
72,600 | 10.10 | 10.22 | 9.87 | 0 | 0 | 0 | |
12/07/2016 |
10.10
|
21,000 | 10.26 | 10.31 | 9.78 | 0 | 0 | 0 | |
11/07/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/18.479 (Volume + 18.48%, Ratio=0.18) | |||||||||
11/07/2016 |
10.26
|
242,244 | 9.68 | 10.47 | 9.87 | 0 | 10,000 | -0.4 | |
08/07/2016 |
9.68
|
131,100 | 9.74 | 9.86 | 9.68 | 0 | 0 | 0 | |
07/07/2016 |
9.74
|
64,130 | 9.80 | 10.00 | 9.74 | 0 | 0 | 0 | |
06/07/2016 |
9.80
|
59,950 | 9.82 | 9.88 | 9.66 | 50 | 10,000 | -0.5 | |
05/07/2016 |
9.82
|
79,980 | 9.94 | 10.05 | 9.74 | 2,000 | 5,000 | -0.2 | |
04/07/2016 |
9.94
|
69,820 | 9.98 | 10.19 | 9.70 | 100 | 0 | 0.0 | |
01/07/2016 |
9.98
|
81,180 | 9.82 | 10.11 | 9.88 | 0 | 0 | 0 | |
30/06/2016 |
9.82
|
137,000 | 9.51 | 9.98 | 9.64 | 4,600 | 0 | 0.2 | |
29/06/2016 |
9.51
|
93,150 | 9.31 | 9.80 | 9.31 | 0 | 0 | 0 | |
28/06/2016 |
9.31
|
31,100 | 9.29 | 9.37 | 9.21 | 3,000 | 0 | 0.1 | |
27/06/2016 |
9.29
|
66,200 | 8.94 | 9.31 | 8.90 | 7,900 | 5,000 | 0.1 | |
24/06/2016 |
8.94
|
87,600 | 9.29 | 9.37 | 8.55 | 0 | 0 | 0 | |
23/06/2016 |
9.29
|
71,260 | 8.88 | 9.31 | 8.86 | 2,100 | 10,000 | -0.4 | |
22/06/2016 |
8.88
|
46,800 | 8.80 | 8.90 | 8.57 | 100 | 0 | 0.0 | |
21/06/2016 |
8.80
|
46,200 | 8.60 | 8.94 | 8.60 | 0 | 0 | 0 | |
20/06/2016 |
8.60
|
83,890 | 8.13 | 8.62 | 8.04 | 3,200 | 0 | 0.1 | |
17/06/2016 |
8.13
|
31,800 | 8.09 | 8.13 | 8.04 | 0 | 0 | 0 | |
16/06/2016 |
8.09
|
18,500 | 8.06 | 8.23 | 8.08 | 0 | 0 | 0 | |
15/06/2016 |
8.06
|
16,600 | 8.04 | 8.06 | 7.98 | 0 | 0 | 0 | |
14/06/2016 |
8.04
|
44,900 | 8.09 | 8.15 | 8.04 | 0 | 0 | 0 | |
13/06/2016 |
8.09
|
44,600 | 8.17 | 8.19 | 8.09 | 300 | 0 | 0.0 | |
10/06/2016 |
8.17
|
12,160 | 8.17 | 8.19 | 8.15 | 0 | 0 | 0 | |
09/06/2016 |
8.17
|
24,600 | 8.23 | 8.23 | 8.06 | 0 | 0 | 0 | |
08/06/2016 |
8.23
|
8,100 | 8.27 | 8.27 | 8.17 | 0 | 0 | 0 | |
07/06/2016 |
8.27
|
6,600 | 8.31 | 8.31 | 8.17 | 0 | 0 | 0 | |
06/06/2016 |
8.31
|
3,100 | 8.23 | 8.33 | 8.21 | 0 | 0 | 0 | |
03/06/2016 |
8.23
|
14,300 | 8.29 | 8.29 | 8.15 | 0 | 0 | 0 | |
02/06/2016 |
8.29
|
12,100 | 8.35 | 8.35 | 8.15 | 0 | 0 | 0 | |
01/06/2016 |
8.35
|
27,400 | 8.33 | 8.39 | 8.31 | 0 | 19,000 | -0.8 | |
31/05/2016 |
8.33
|
14,800 | 8.35 | 8.35 | 8.31 | 0 | 0 | 0 | |
30/05/2016 |
8.35
|
17,800 | 8.33 | 8.35 | 8.23 | 100 | 0 | 0.0 | |
27/05/2016 |
8.33
|
13,700 | 8.41 | 8.41 | 8.25 | 0 | 0 | 0 | |
26/05/2016 |
8.41
|
33,200 | 8.15 | 8.43 | 8.13 | 0 | 3,000 | -0.1 | |
25/05/2016 |
8.15
|
32,700 | 8.08 | 8.15 | 8.08 | 0 | 0 | 0 | |
24/05/2016 |
8.08
|
8,500 | 8.13 | 8.13 | 8.08 | 0 | 0 | 0 | |
23/05/2016 |
8.13
|
18,400 | 8.15 | 8.15 | 8.09 | 0 | 0 | 0 | |
20/05/2016 |
8.15
|
21,600 | 8.13 | 8.23 | 8.13 | 0 | 0 | 0 | |
19/05/2016 |
8.13
|
31,000 | 8.19 | 8.23 | 8.13 | 1,500 | 0 | 0.1 | |
18/05/2016 |
8.19
|
12,750 | 8.21 | 8.27 | 8.17 | 0 | 0 | 0 | |
17/05/2016 |
8.21
|
29,190 | 8.29 | 8.29 | 8.21 | 0 | 0 | 0 | |
16/05/2016 |
8.29
|
31,300 | 8.29 | 8.58 | 8.27 | 0 | 0 | 0 | |
13/05/2016 |
8.29
|
32,270 | 8.41 | 8.41 | 8.29 | 0 | 0 | 0 | |
12/05/2016 |
8.41
|
11,000 | 8.47 | 8.47 | 8.39 | 0 | 0 | 0 | |
11/05/2016 |
8.47
|
52,600 | 8.43 | 8.66 | 8.35 | 0 | 0 | 0 | |
10/05/2016 |
8.43
|
19,200 | 8.47 | 8.51 | 8.33 | 0 | 0 | 0 | |
09/05/2016 |
8.47
|
52,100 | 8.39 | 8.60 | 8.37 | 19,800 | 0 | 0.9 | |
06/05/2016 |
8.39
|
53,100 | 8.47 | 8.47 | 8.35 | 12,700 | 0 | 0.5 | |
05/05/2016 |
8.47
|
24,600 | 8.51 | 8.51 | 8.39 | 0 | 0 | 0 | |
04/05/2016 |
8.51
|
33,700 | 8.72 | 8.74 | 8.47 | 1,500 | 8,000 | -0.3 | |
29/04/2016 |
8.72
|
10,200 | 8.94 | 9.02 | 8.62 | 0 | 0 | 0 |