| 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) |
-0.70 | -2.82% | 181,193,400 | -290,363 | -37.5 |
23.15
25.05
24.10
|
|
2 tháng
(2024-09-30) |
-1.60 | -6.23% | 462,280,900 | -302,063 | -37.8 |
23.15
25.90
24.10
|
|
3 tháng
(2024-08-29) |
-0.75 | -3.02% | 756,296,100 | -1,209,763 | -59.7 |
23.15
25.90
24.10
|
|
6 tháng
(2024-05-31) |
2.35 | 10.80% | 1,819,970,000 | 15,452,545 | 317.5 |
21.75
25.90
24.10
|
|
12 tháng
(2023-12-04) |
6.44 | 36.46% | 4,116,219,400 | -4,624,857 | -133.1 |
17.61
25.90
24.10
|
|
24 tháng
(2022-12-08) |
9.08 | 60.45% | 6,380,396,000 | -7,271,317 | -144.8 |
13.94
25.90
24.10
|
|
36 tháng
(2021-12-13) |
4.46 | 22.71% | 9,286,173,600 | -8,156,788 | -167.0 |
11.74
25.90
24.10
|
|
60 tháng
(2019-12-24) |
14.94 | 163.15% | 15,303,729,960 | 2,250,136 | -158.1 |
5.98
25.90
24.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/11/2016 |
4.02
|
248,790 | 4.02 | 4.04 | 3.98 | 16,640 | 0 | 0.2 | |
| 23/11/2016 |
4.02
|
390,540 | 4.01 | 4.05 | 4.01 | 10 | 0 | 0.0 | |
| 22/11/2016 |
4.01
|
250,560 | 4.01 | 4.04 | 4.01 | 209,000 | 208,740 | 0.0 | |
| 21/11/2016 |
4.01
|
251,460 | 4.04 | 4.05 | 4.01 | 0 | 16,640 | -0.2 | |
| 18/11/2016 |
4.04
|
188,030 | 4.05 | 4.07 | 4.04 | 0 | 0 | 0 | |
| 17/11/2016 |
4.05
|
160,330 | 4.07 | 4.10 | 4.04 | 0 | 0 | 0 | |
| 16/11/2016 |
4.07
|
162,280 | 4.10 | 4.10 | 4.05 | 0 | 0 | 0 | |
| 15/11/2016 |
4.10
|
174,910 | 4.11 | 4.13 | 4.08 | 0 | 0 | 0 | |
| 14/11/2016 |
4.11
|
95,380 | 4.13 | 4.16 | 4.10 | 802,030 | 800,000 | 0.0 | |
| 11/11/2016 |
4.13
|
86,660 | 4.14 | 4.17 | 4.13 | 0 | 0 | 0 | |
| 10/11/2016 |
4.14
|
216,490 | 4.13 | 4.16 | 4.13 | 0 | 0 | 0 | |
| 09/11/2016 |
4.13
|
268,320 | 4.19 | 4.19 | 3.92 | 0 | 0 | 0 | |
| 08/11/2016 |
4.19
|
87,410 | 4.17 | 4.22 | 4.16 | 1,000,000 | 1,000,000 | 0 | |
| 07/11/2016 |
4.17
|
83,300 | 4.16 | 4.19 | 4.13 | 0 | 0 | 0 | |
| 04/11/2016 |
4.16
|
234,450 | 4.20 | 4.20 | 4.16 | 0 | 2,810 | -0.0 | |
| 03/11/2016 |
4.20
|
90,350 | 4.25 | 4.25 | 4.20 | 990 | 0 | 0.0 | |
| 02/11/2016 |
4.25
|
170,280 | 4.27 | 4.27 | 4.23 | 22,700 | 21,690 | 0.0 | |
| 01/11/2016 |
4.27
|
110,090 | 4.27 | 4.27 | 4.25 | 355,410 | 355,410 | 0 | |
| 31/10/2016 |
4.27
|
264,490 | 4.26 | 4.27 | 4.26 | 2,032,000 | 2,032,990 | -0.0 | |
| 28/10/2016 |
4.26
|
160,650 | 4.26 | 4.27 | 4.26 | 0 | 1,010 | -0.0 | |
| 27/10/2016 |
4.26
|
180,870 | 4.26 | 4.27 | 4.25 | 0 | 0 | 0 | |
| 26/10/2016 |
4.26
|
113,940 | 4.27 | 4.30 | 4.26 | 0 | 0 | 0 | |
| 25/10/2016 |
4.27
|
213,730 | 4.29 | 4.32 | 4.27 | 0 | 0 | 0 | |
| 24/10/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
| 24/10/2016 |
4.29
|
490,200 | 4.26 | 4.36 | 4.25 | 2,260 | 0 | 0.0 | |
| 21/10/2016 |
4.26
|
179,200 | 4.27 | 4.27 | 4.24 | 280,000 | 280,000 | 0 | |
| 20/10/2016 |
4.27
|
277,890 | 4.27 | 4.27 | 4.26 | 0 | 0 | 0 | |
| 19/10/2016 |
4.27
|
619,660 | 4.27 | 4.30 | 4.26 | 0 | 0 | 0 | |
| 18/10/2016 |
4.27
|
121,190 | 4.27 | 4.27 | 4.24 | 44,200 | 43,520 | 0.0 | |
| 17/10/2016 |
4.27
|
477,660 | 4.23 | 4.27 | 4.21 | 0 | 0 | 0 | |
| 14/10/2016 |
4.23
|
704,440 | 4.21 | 4.30 | 4.23 | 9,800 | 0 | 0.1 | |
| 13/10/2016 |
4.21
|
380,570 | 4.21 | 4.23 | 4.21 | 506,140 | 509,230 | -0.0 | |
| 12/10/2016 |
4.21
|
461,500 | 4.21 | 4.23 | 4.21 | 1,600 | 0 | 0.0 | |
| 11/10/2016 |
4.21
|
322,790 | 4.23 | 4.23 | 4.20 | 700 | 6,800 | -0.1 | |
| 10/10/2016 |
4.23
|
278,230 | 4.26 | 4.26 | 4.21 | 7,700 | 0 | 0.1 | |
| 07/10/2016 |
4.26
|
464,580 | 4.24 | 4.27 | 4.24 | 313,810 | 271,370 | 0.6 | |
| 06/10/2016 |
4.24
|
610,850 | 4.20 | 4.24 | 4.20 | 0 | 5,300 | -0.1 | |
| 05/10/2016 |
4.20
|
361,860 | 4.20 | 4.21 | 4.19 | 0 | 7,700 | -0.1 | |
| 04/10/2016 |
4.20
|
502,400 | 4.21 | 4.21 | 4.19 | 0 | 42,440 | -0.6 | |
| 03/10/2016 |
4.21
|
296,270 | 4.24 | 4.24 | 4.20 | 10,590 | 0 | 0.2 | |
| 30/09/2016 |
4.24
|
91,610 | 4.21 | 4.24 | 4.20 | 600,000 | 600,000 | 0 | |
| 29/09/2016 |
4.21
|
200,950 | 4.19 | 4.23 | 4.19 | 0 | 0 | 0 | |
| 28/09/2016 |
4.19
|
965,580 | 4.19 | 4.21 | 4.17 | 0 | 10,590 | -0.2 | |
| 27/09/2016 |
4.19
|
426,860 | 4.20 | 4.21 | 4.19 | 0 | 0 | 0 | |
| 26/09/2016 |
4.20
|
106,840 | 4.20 | 4.20 | 4.19 | 441,300 | 441,300 | 0 | |
| 23/09/2016 |
4.20
|
210,620 | 4.20 | 4.21 | 4.19 | 1,191,020 | 1,191,020 | 0 | |
| 22/09/2016 |
4.20
|
332,620 | 4.19 | 4.21 | 4.19 | 0 | 0 | 0 | |
| 21/09/2016 |
4.19
|
201,250 | 4.20 | 4.20 | 4.19 | 0 | 0 | 0 | |
| 20/09/2016 |
4.20
|
133,130 | 4.20 | 4.21 | 4.19 | 1,000,000 | 1,000,000 | 0 | |
| 19/09/2016 |
4.20
|
242,090 | 4.20 | 4.21 | 4.20 | 0 | 0 | 0 | |
| 16/09/2016 |
4.20
|
120,300 | 4.23 | 4.23 | 4.20 | 0 | 0 | 0 | |
| 15/09/2016 |
4.23
|
163,050 | 4.21 | 4.23 | 4.21 | 90,600 | 0 | 1.3 | |
| 14/09/2016 |
4.21
|
138,360 | 4.23 | 4.23 | 4.20 | 302,400 | 300,000 | 0.0 | |
| 13/09/2016 |
4.23
|
154,740 | 4.24 | 4.24 | 4.21 | 300,000 | 300,000 | 0 | |
| 12/09/2016 |
4.24
|
254,020 | 4.24 | 4.26 | 4.21 | 0 | 88,700 | -1.3 | |
| 09/09/2016 |
4.24
|
240,610 | 4.24 | 4.24 | 4.21 | 0 | 0 | 0 | |
| 08/09/2016 |
4.24
|
196,110 | 4.21 | 4.24 | 4.21 | 1,160,140 | 1,164,250 | -0.1 | |
| 07/09/2016 |
4.21
|
67,690 | 4.19 | 4.21 | 4.19 | 1,900,000 | 1,900,000 | 0 | |
| 06/09/2016 |
4.19
|
180,810 | 4.19 | 4.21 | 4.19 | 250,000 | 250,100 | -0.0 | |
| 05/09/2016 |
4.19
|
104,740 | 4.21 | 4.21 | 4.19 | 150,000 | 150,090 | -0.0 | |
| 01/09/2016 |
4.21
|
126,170 | 4.21 | 4.21 | 4.19 | 0 | 0 | 0 | |
| 31/08/2016 |
4.21
|
116,320 | 4.21 | 4.24 | 4.21 | 0 | 0 | 0 | |
| 30/08/2016 |
4.21
|
118,860 | 4.21 | 4.24 | 4.21 | 315,200 | 300,000 | 0.2 | |
| 29/08/2016 |
4.21
|
130,930 | 4.24 | 4.24 | 4.21 | 200,000 | 200,000 | 0 | |
| 26/08/2016 |
4.24
|
138,190 | 4.24 | 4.24 | 4.21 | 0 | 0 | 0 | |
| 25/08/2016 |
4.24
|
62,590 | 4.21 | 4.24 | 4.21 | 97,030 | 112,230 | -0.2 | |
| 24/08/2016 |
4.21
|
140,110 | 4.21 | 4.24 | 4.21 | 0 | 0 | 0 | |
| 23/08/2016 |
4.21
|
102,320 | 4.21 | 4.24 | 4.21 | 28,760 | 28,760 | 0 | |
| 22/08/2016 |
4.21
|
141,770 | 4.21 | 4.24 | 4.21 | 0 | 0 | 0 | |
| 19/08/2016 |
4.21
|
121,050 | 4.24 | 4.27 | 4.21 | 0 | 0 | 0 | |
| 18/08/2016 |
4.24
|
394,730 | 4.24 | 4.27 | 4.21 | 10,000 | 0 | 0.1 | |
| 17/08/2016 |
4.24
|
238,470 | 4.21 | 4.27 | 4.21 | 301,630 | 301,630 | 0 | |
| 16/08/2016 |
4.21
|
140,970 | 4.24 | 4.24 | 4.21 | 0 | 0 | 0 | |
| 15/08/2016 |
4.24
|
54,990 | 4.24 | 4.27 | 4.21 | 32,280 | 42,280 | -0.1 | |
| 12/08/2016 |
4.24
|
75,350 | 4.27 | 4.30 | 4.24 | 544,400 | 530,000 | 0.2 | |
| 11/08/2016 |
4.27
|
242,300 | 4.24 | 4.27 | 4.24 | 470,000 | 470,000 | 0 | |
| 10/08/2016 |
4.24
|
210,330 | 4.21 | 4.27 | 4.21 | 0 | 0 | 0 | |
| 09/08/2016 |
4.21
|
144,450 | 4.21 | 4.24 | 4.21 | 66,820 | 81,220 | -0.2 | |
| 08/08/2016 |
4.21
|
90,900 | 4.21 | 4.24 | 4.21 | 1,000,000 | 1,000,000 | 0 | |
| 05/08/2016 |
4.21
|
166,710 | 4.21 | 4.21 | 4.19 | 0 | 0 | 0 | |
| 04/08/2016 |
4.21
|
364,470 | 4.24 | 4.24 | 4.21 | 0 | 0 | 0 | |
| 03/08/2016 |
4.24
|
116,370 | 4.24 | 4.27 | 4.21 | 7,000 | 0 | 0.1 | |
| 02/08/2016 |
4.24
|
235,060 | 4.27 | 4.30 | 4.24 | 200,000 | 200,000 | 0 | |
| 01/08/2016 |
4.27
|
361,240 | 4.27 | 4.30 | 4.27 | 0 | 0 | 0 | |
| 29/07/2016 |
4.27
|
384,340 | 4.30 | 4.33 | 4.27 | 320,000 | 327,000 | -0.1 | |
| 28/07/2016 |
4.30
|
205,210 | 4.33 | 4.33 | 4.30 | 0 | 0 | 0 | |
| 27/07/2016 |
4.33
|
181,100 | 4.30 | 4.36 | 4.30 | 612,000 | 482,000 | 2.0 | |
| 26/07/2016 |
4.30
|
170,970 | 4.27 | 4.36 | 4.30 | 880,000 | 827,000 | 0.8 | |
| 25/07/2016 |
4.27
|
291,070 | 4.33 | 4.33 | 4.27 | 0 | 0 | 0 | |
| 22/07/2016 |
4.33
|
510,450 | 4.33 | 4.33 | 4.27 | 380,000 | 510,000 | -2.0 | |
| 21/07/2016 |
4.33
|
252,560 | 4.30 | 4.36 | 4.30 | 0 | 53,000 | -0.8 | |
| 20/07/2016 |
4.30
|
210,730 | 4.33 | 4.36 | 4.30 | 301,280 | 301,280 | 0 | |
| 19/07/2016 |
4.33
|
411,690 | 4.41 | 4.41 | 4.33 | 1,000 | 0 | 0.0 | |
| 18/07/2016 |
4.41
|
336,030 | 4.41 | 4.44 | 4.36 | 0 | 0 | 0 | |
| 15/07/2016 |
4.41
|
188,540 | 4.41 | 4.44 | 4.36 | 0 | 0 | 0 | |
| 14/07/2016 |
4.41
|
811,590 | 4.36 | 4.50 | 4.36 | 210 | 1,000 | -0.0 | |
| 13/07/2016 |
4.36
|
694,230 | 4.27 | 4.36 | 4.27 | 4,458,710 | 4,458,710 | 0 | |
| 12/07/2016 |
4.27
|
547,160 | 4.33 | 4.33 | 4.27 | 0 | 0 | 0 | |
| 11/07/2016 |
4.33
|
271,860 | 4.30 | 4.33 | 4.27 | 0 | 210 | -0.0 | |
| 08/07/2016 |
4.30
|
244,820 | 4.30 | 4.36 | 4.30 | 45,160 | 0 | 0.7 | |
| 07/07/2016 |
4.30
|
282,910 | 4.30 | 4.33 | 4.30 | 330 | 0 | 0.0 | |