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) |
-3.80 | -15.64% | 51,600 | 500 | 0.0 |
20.30
24.30
21.80
|
2 tháng
(2024-07-22) |
1.60 | 8.47% | 287,800 | -200 | -0.0 |
17.70
24.80
21.80
|
3 tháng
(2024-06-24) |
5.10 | 33.12% | 1,414,700 | 800 | 0.0 |
15.40
24.80
21.80
|
6 tháng
(2024-03-25) |
6.30 | 44.37% | 2,309,069 | 796 | 0.0 |
13.20
24.80
21.80
|
12 tháng
(2023-09-26) |
10.59 | 106.95% | 5,606,935 | -143,211 | -1.7 |
9.42
24.80
21.80
|
24 tháng
(2022-10-03) |
11.87 | 137.52% | 11,997,136 | -155,526 | -1.8 |
5.39
24.80
21.80
|
36 tháng
(2021-10-06) |
13.73 | 202.93% | 95,011,074 | -218,726 | -2.4 |
5.30
24.80
21.80
|
60 tháng
(2019-10-17) |
15.48 | 308.46% | 109,659,168 | -313,012 | -2.9 |
4.02
24.80
21.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
7.58
|
200,100 | 7.65 | 7.72 | 7.58 | 0 | 1,000 | -0.0 | |
20/09/2016 |
7.65
|
311,016 | 7.58 | 7.65 | 7.37 | 0 | 10,000 | -0.1 | |
19/09/2016 |
7.58
|
270,700 | 7.65 | 7.72 | 7.44 | 0 | 10,900 | -0.1 | |
16/09/2016 |
7.65
|
273,480 | 7.58 | 7.79 | 7.58 | 0 | 0 | 0 | |
15/09/2016 |
7.58
|
772,146 | 6.95 | 7.58 | 6.88 | 0 | 0 | 0 | |
14/09/2016 |
6.95
|
101,971 | 6.88 | 6.95 | 6.81 | 0 | 0 | 0 | |
13/09/2016 |
6.88
|
100,950 | 6.88 | 6.95 | 6.81 | 0 | 0 | 0 | |
12/09/2016 |
6.88
|
93,821 | 6.88 | 6.95 | 6.74 | 0 | 0 | 0 | |
09/09/2016 |
6.88
|
199,700 | 6.81 | 6.95 | 6.67 | 0 | 0 | 0 | |
08/09/2016 |
6.81
|
79,295 | 6.81 | 6.81 | 6.74 | 0 | 0 | 0 | |
07/09/2016 |
6.81
|
81,280 | 6.88 | 6.88 | 6.74 | 0 | 0 | 0 | |
06/09/2016 |
6.88
|
92,100 | 6.81 | 6.88 | 6.74 | 0 | 0 | 0 | |
05/09/2016 |
6.81
|
101,800 | 6.81 | 6.88 | 6.74 | 0 | 0 | 0 | |
01/09/2016 |
6.81
|
140,440 | 6.88 | 6.88 | 6.74 | 0 | 0 | 0 | |
31/08/2016 |
6.88
|
109,690 | 6.74 | 6.95 | 6.74 | 0 | 0 | 0 | |
30/08/2016 |
6.74
|
185,000 | 6.95 | 6.95 | 6.74 | 0 | 0 | 0 | |
29/08/2016 |
6.95
|
147,370 | 6.95 | 7.02 | 6.81 | 0 | 0 | 0 | |
26/08/2016 |
6.95
|
122,100 | 6.88 | 6.95 | 6.74 | 0 | 0 | 0 | |
25/08/2016 |
6.88
|
126,700 | 6.88 | 6.88 | 6.74 | 0 | 0 | 0 | |
24/08/2016 |
6.88
|
133,311 | 6.88 | 6.95 | 6.67 | 0 | 0 | 0 | |
23/08/2016 |
6.88
|
158,450 | 6.88 | 6.88 | 6.74 | 0 | 0 | 0 | |
22/08/2016 |
6.88
|
128,100 | 6.81 | 6.88 | 6.67 | 0 | 0 | 0 | |
19/08/2016 |
6.81
|
184,000 | 6.88 | 6.95 | 6.74 | 0 | 0 | 0 | |
18/08/2016 |
6.88
|
159,991 | 6.88 | 6.95 | 6.74 | 0 | 0 | 0 | |
17/08/2016 |
6.88
|
167,108 | 7.02 | 7.09 | 6.81 | 0 | 0 | 0 | |
16/08/2016 |
7.02
|
138,888 | 7.02 | 7.09 | 6.88 | 0 | 0 | 0 | |
15/08/2016 |
7.02
|
158,460 | 6.88 | 7.02 | 6.81 | 0 | 0 | 0 | |
12/08/2016 |
6.88
|
152,336 | 7.09 | 7.09 | 6.88 | 0 | 2,000 | -0.0 | |
11/08/2016 |
7.09
|
310,101 | 7.02 | 7.16 | 6.88 | 0 | 0 | 0 | |
10/08/2016 |
7.02
|
257,380 | 6.81 | 7.09 | 6.74 | 0 | 0 | 0 | |
09/08/2016 |
6.81
|
138,082 | 6.74 | 6.81 | 6.67 | 0 | 0 | 0 | |
08/08/2016 |
6.74
|
252,120 | 6.74 | 6.74 | 6.46 | 5,000 | 0 | 0.0 | |
05/08/2016 |
6.74
|
158,400 | 6.88 | 6.95 | 6.67 | 0 | 0 | 0 | |
04/08/2016 |
6.88
|
174,231 | 6.95 | 7.02 | 6.88 | 0 | 0 | 0 | |
03/08/2016 |
6.95
|
172,659 | 7.09 | 7.16 | 6.95 | 0 | 0 | 0 | |
02/08/2016 |
7.09
|
159,494 | 7.23 | 7.23 | 7.02 | 0 | 0 | 0 | |
01/08/2016 |
7.23
|
133,600 | 7.23 | 7.30 | 7.09 | 2,000 | 0 | 0.0 | |
29/07/2016 |
7.23
|
162,732 | 7.23 | 7.30 | 7.16 | 0 | 0 | 0 | |
28/07/2016 |
7.23
|
199,990 | 7.09 | 7.23 | 7.02 | 0 | 0 | 0 | |
27/07/2016 |
7.09
|
155,320 | 7.09 | 7.16 | 7.02 | 700 | 0 | 0.0 | |
26/07/2016 |
7.09
|
140,200 | 7.30 | 7.30 | 7.09 | 0 | 0 | 0 | |
25/07/2016 |
7.30
|
101,010 | 7.23 | 7.37 | 7.16 | 0 | 0 | 0 | |
22/07/2016 |
7.23
|
136,996 | 7.23 | 7.30 | 7.16 | 0 | 0 | 0 | |
21/07/2016 |
7.23
|
217,200 | 7.37 | 7.44 | 7.16 | 0 | 0 | 0 | |
20/07/2016 |
7.37
|
199,200 | 7.51 | 7.51 | 7.30 | 0 | 500 | -0.0 | |
19/07/2016 |
7.51
|
139,406 | 7.58 | 7.58 | 7.37 | 0 | 0 | 0 | |
18/07/2016 |
7.58
|
127,200 | 7.44 | 7.58 | 7.37 | 0 | 0 | 0 | |
15/07/2016 |
7.44
|
181,835 | 7.51 | 7.51 | 7.30 | 0 | 0 | 0 | |
14/07/2016 |
7.51
|
191,325 | 7.51 | 7.65 | 7.44 | 0 | 0 | 0 | |
13/07/2016 |
7.51
|
166,544 | 7.44 | 7.65 | 7.44 | 0 | 0 | 0 | |
12/07/2016 |
7.44
|
216,449 | 7.58 | 7.58 | 7.44 | 0 | 0 | 0 | |
11/07/2016 |
7.58
|
305,697 | 7.93 | 8.00 | 7.58 | 0 | 30,300 | -0.3 | |
08/07/2016 |
7.93
|
330,583 | 8.07 | 8.14 | 7.86 | 0 | 0 | 0 | |
07/07/2016 |
8.07
|
381,849 | 7.86 | 8.14 | 7.79 | 500 | 0 | 0.0 | |
06/07/2016 |
7.86
|
285,100 | 7.86 | 7.86 | 7.72 | 0 | 0 | 0 | |
05/07/2016 |
7.86
|
140,203 | 7.86 | 8.00 | 7.72 | 0 | 0 | 0 | |
04/07/2016 |
7.86
|
264,100 | 7.79 | 8.00 | 7.79 | 0 | 0 | 0 | |
01/07/2016 |
7.79
|
215,000 | 7.72 | 7.86 | 7.72 | 0 | 0 | 0 | |
30/06/2016 |
7.72
|
224,797 | 7.86 | 8.00 | 7.72 | 0 | 0 | 0 | |
29/06/2016 |
7.86
|
280,331 | 7.79 | 7.93 | 7.72 | 19,000 | 0 | 0.2 | |
28/06/2016 |
7.79
|
164,300 | 7.79 | 7.86 | 7.72 | 3,500 | 0 | 0.0 | |
27/06/2016 |
7.79
|
370,000 | 7.79 | 7.79 | 7.58 | 48,800 | 0 | 0.5 | |
24/06/2016 |
7.79
|
588,297 | 8.21 | 8.28 | 7.44 | 0 | 7,000 | -0.1 | |
23/06/2016 |
8.21
|
222,400 | 8.21 | 8.28 | 8.14 | 0 | 2,000 | -0.0 | |
22/06/2016 |
8.21
|
254,820 | 8.28 | 8.35 | 8.14 | 0 | 0 | 0 | |
21/06/2016 |
8.28
|
581,620 | 8.07 | 8.42 | 8.14 | 0 | 0 | 0 | |
20/06/2016 |
8.07
|
305,480 | 8.07 | 8.21 | 8.00 | 0 | 0 | 0 | |
17/06/2016 |
8.07
|
428,900 | 8.28 | 8.28 | 7.93 | 0 | 0 | 0 | |
16/06/2016 |
8.28
|
479,642 | 8.42 | 8.49 | 8.21 | 0 | 0 | 0 | |
15/06/2016 |
8.42
|
637,212 | 8.21 | 8.56 | 7.79 | 7,000 | 0 | 0.1 | |
14/06/2016 |
8.21
|
396,620 | 7.86 | 8.21 | 7.79 | 0 | 0 | 0 | |
13/06/2016 |
7.86
|
209,600 | 7.93 | 8.00 | 7.79 | 0 | 0 | 0 | |
10/06/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
10/06/2016 |
7.93
|
352,613 | 7.59 | 8.21 | 7.79 | 0 | 0 | 0 | |
09/06/2016 |
7.59
|
478,345 | 7.46 | 7.65 | 7.34 | 0 | 10,100 | -0.1 | |
08/06/2016 |
7.46
|
261,413 | 7.34 | 7.46 | 7.21 | 0 | 200 | -0.0 | |
07/06/2016 |
7.34
|
292,363 | 7.14 | 7.40 | 7.08 | 0 | 0 | 0 | |
06/06/2016 |
7.14
|
263,450 | 7.34 | 7.34 | 7.14 | 0 | 3,000 | -0.0 | |
03/06/2016 |
7.34
|
133,178 | 7.46 | 7.65 | 7.34 | 0 | 0 | 0 | |
02/06/2016 |
7.46
|
425,989 | 7.14 | 7.53 | 6.95 | 10,000 | 7,800 | 0.0 | |
01/06/2016 |
7.14
|
251,970 | 7.14 | 7.21 | 6.95 | 3,000 | 0 | 0.0 | |
31/05/2016 |
7.14
|
224,402 | 7.21 | 7.27 | 7.08 | 0 | 0 | 0 | |
30/05/2016 |
7.21
|
208,600 | 7.21 | 7.34 | 7.14 | 0 | 0 | 0 | |
27/05/2016 |
7.21
|
263,346 | 7.02 | 7.27 | 7.02 | 0 | 0 | 0 | |
26/05/2016 |
7.02
|
377,778 | 6.83 | 7.14 | 6.76 | 0 | 0 | 0 | |
25/05/2016 |
6.83
|
402,399 | 6.83 | 6.89 | 6.76 | 0 | 0 | 0 | |
24/05/2016 |
6.83
|
229,300 | 6.76 | 6.83 | 6.70 | 0 | 0 | 0 | |
23/05/2016 |
6.76
|
149,600 | 6.70 | 6.76 | 6.70 | 0 | 0 | 0 | |
20/05/2016 |
6.70
|
220,700 | 6.70 | 6.76 | 6.63 | 200 | 0 | 0.0 | |
19/05/2016 |
6.70
|
176,040 | 6.83 | 6.83 | 6.70 | 0 | 0 | 0 | |
18/05/2016 |
6.83
|
199,200 | 6.89 | 6.89 | 6.76 | 0 | 0 | 0 | |
17/05/2016 |
6.89
|
207,100 | 6.89 | 6.89 | 6.76 | 0 | 0 | 0 | |
16/05/2016 |
6.89
|
174,657 | 6.83 | 6.89 | 6.76 | 100 | 0 | 0.0 | |
13/05/2016 |
6.83
|
162,700 | 6.89 | 6.89 | 6.70 | 0 | 0 | 0 | |
12/05/2016 |
6.89
|
209,700 | 7.02 | 7.02 | 6.83 | 0 | 0 | 0 | |
11/05/2016 |
7.02
|
274,413 | 6.89 | 7.02 | 6.76 | 0 | 0 | 0 | |
10/05/2016 |
6.89
|
165,283 | 6.89 | 6.95 | 6.76 | 0 | 0 | 0 | |
09/05/2016 |
6.89
|
201,200 | 6.95 | 7.02 | 6.83 | 0 | 0 | 0 | |
06/05/2016 |
6.95
|
191,824 | 6.95 | 7.08 | 6.95 | 0 | 0 | 0 | |
05/05/2016 |
6.95
|
251,459 | 7.14 | 7.14 | 6.95 | 10,000 | 0 | 0.1 | |
04/05/2016 |
7.14
|
188,700 | 7.21 | 7.27 | 7.02 | 0 | 0 | 0 |