Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-11) |
0.20 | 6.25% | 6,500,800 | 13,200 | 0.0 |
3.10
3.40
3.40
|
2 tháng
(2025-05-12) |
0.30 | 9.68% | 13,742,600 | 36,600 | 0.1 |
3.10
3.40
3.40
|
3 tháng
(2025-04-14) |
0.30 | 9.68% | 18,427,600 | 15,200 | 0.1 |
2.90
3.40
3.40
|
6 tháng
(2025-01-13) |
0.20 | 6.25% | 42,577,100 | 398,210 | 1.5 |
2.80
3.90
3.40
|
12 tháng
(2024-07-16) |
-0.50 | -12.82% | 75,428,838 | 391,748 | 1.5 |
2.80
3.90
3.40
|
24 tháng
(2023-07-24) |
-2.70 | -44.26% | 362,674,967 | -362,348 | -3.6 |
2.80
6.30
3.40
|
36 tháng
(2022-07-27) |
-3.61 | -51.49% | 680,242,525 | -58,512 | -1.8 |
2.80
8.32
3.40
|
60 tháng
(2020-08-06) |
-0.40 | -10.58% | 1,537,793,902 | 879,451 | 11.3 |
2.80
16.54
3.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2017 |
3.04
|
14,390 | 3.12 | 3.12 | 3.04 | 0 | 0 | 0 | |
10/07/2017 |
3.12
|
27,630 | 3.12 | 3.12 | 2.96 | 0 | 0 | 0 | |
07/07/2017 |
3.12
|
267,100 | 3.04 | 3.28 | 2.88 | 0 | 0 | 0 | |
06/07/2017 |
3.04
|
45,800 | 3.04 | 3.20 | 3.04 | 0 | 0 | 0 | |
05/07/2017 |
3.04
|
64,360 | 2.96 | 3.04 | 2.96 | 0 | 0 | 0 | |
04/07/2017 |
2.96
|
63,219 | 2.88 | 3.04 | 2.88 | 0 | 0 | 0 | |
03/07/2017 |
2.88
|
34,800 | 2.88 | 2.88 | 2.80 | 0 | 0 | 0 | |
30/06/2017 |
2.88
|
49,730 | 2.96 | 3.04 | 2.88 | 0 | 0 | 0 | |
29/06/2017 |
2.96
|
66,200 | 2.88 | 3.04 | 2.88 | 0 | 0 | 0 | |
28/06/2017 |
2.88
|
40,741 | 2.88 | 3.04 | 2.88 | 0 | 0 | 0 | |
27/06/2017 |
2.88
|
144,628 | 3.04 | 3.04 | 2.88 | 0 | 0 | 0 | |
26/06/2017 |
3.04
|
76,560 | 3.20 | 3.20 | 3.04 | 0 | 0 | 0 | |
23/06/2017 |
3.20
|
48,141 | 3.20 | 3.28 | 3.04 | 0 | 0 | 0 | |
22/06/2017 |
3.20
|
245,480 | 3.44 | 3.52 | 3.20 | 0 | 10,000 | -0.0 | |
21/06/2017 |
3.44
|
262,580 | 3.20 | 3.52 | 3.20 | 0 | 0 | 0 | |
20/06/2017 |
3.20
|
402,800 | 2.96 | 3.20 | 2.88 | 0 | 0 | 0 | |
19/06/2017 |
2.96
|
54,700 | 2.88 | 3.04 | 2.80 | 0 | 0 | 0 | |
16/06/2017 |
2.88
|
7,700 | 2.88 | 2.88 | 2.80 | 0 | 0 | 0 | |
15/06/2017 |
2.88
|
32,800 | 2.80 | 2.88 | 2.80 | 0 | 0 | 0 | |
14/06/2017 |
2.80
|
22,900 | 2.88 | 2.88 | 2.80 | 0 | 0 | 0 | |
13/06/2017 |
2.88
|
11,800 | 2.88 | 2.88 | 2.80 | 0 | 0 | 0 | |
12/06/2017 |
2.88
|
39,500 | 2.88 | 2.88 | 2.80 | 0 | 0 | 0 | |
09/06/2017 |
2.88
|
27,900 | 2.96 | 2.96 | 2.88 | 0 | 0 | 0 | |
08/06/2017 |
2.96
|
54,400 | 3.04 | 3.04 | 2.88 | 0 | 0 | 0 | |
07/06/2017 |
3.04
|
49,800 | 2.96 | 3.04 | 2.88 | 0 | 0 | 0 | |
06/06/2017 |
2.96
|
97,400 | 2.88 | 2.96 | 2.80 | 0 | 0 | 0 | |
05/06/2017 |
2.88
|
190,142 | 2.80 | 2.88 | 2.80 | 0 | 0 | 0 | |
02/06/2017 |
2.80
|
65,100 | 2.88 | 2.88 | 2.80 | 0 | 0 | 0 | |
01/06/2017 |
2.88
|
66,440 | 2.96 | 2.96 | 2.80 | 0 | 0 | 0 | |
31/05/2017 |
2.96
|
59,700 | 2.96 | 2.96 | 2.80 | 0 | 0 | 0 | |
30/05/2017 |
2.96
|
19,900 | 2.96 | 2.96 | 2.88 | 0 | 0 | 0 | |
29/05/2017 |
2.96
|
55,000 | 2.88 | 2.96 | 2.80 | 0 | 0 | 0 | |
26/05/2017 |
2.88
|
44,700 | 3.04 | 3.04 | 2.88 | 0 | 0 | 0 | |
25/05/2017 |
3.04
|
20,000 | 2.96 | 3.04 | 2.96 | 0 | 0 | 0 | |
24/05/2017 |
2.96
|
20,200 | 2.96 | 2.96 | 2.88 | 0 | 0 | 0 | |
23/05/2017 |
2.96
|
32,500 | 3.04 | 3.04 | 2.96 | 0 | 0 | 0 | |
22/05/2017 |
3.04
|
74,600 | 3.04 | 3.04 | 2.96 | 0 | 0 | 0 | |
19/05/2017 |
3.04
|
77,400 | 3.20 | 3.20 | 3.04 | 0 | 0 | 0 | |
18/05/2017 |
3.20
|
91,600 | 3.04 | 3.20 | 2.96 | 0 | 0 | 0 | |
17/05/2017 |
3.04
|
43,200 | 3.12 | 3.12 | 2.96 | 0 | 0 | 0 | |
16/05/2017 |
3.12
|
17,000 | 3.12 | 3.12 | 2.96 | 0 | 0 | 0 | |
15/05/2017 |
3.12
|
74,600 | 2.96 | 3.20 | 2.80 | 0 | 0 | 0 | |
12/05/2017 |
2.96
|
13,500 | 2.88 | 2.96 | 2.96 | 0 | 0 | 0 | |
11/05/2017 |
2.88
|
16,400 | 2.80 | 2.96 | 2.88 | 0 | 0 | 0 | |
10/05/2017 |
2.80
|
33,700 | 2.88 | 2.96 | 2.80 | 0 | 0 | 0 | |
09/05/2017 |
2.88
|
57,700 | 2.80 | 2.88 | 2.72 | 0 | 0 | 0 | |
08/05/2017 |
2.80
|
94,100 | 2.80 | 2.80 | 2.64 | 0 | 0 | 0 | |
05/05/2017 |
2.80
|
50,700 | 2.80 | 2.88 | 2.72 | 0 | 0 | 0 | |
04/05/2017 |
2.80
|
31,500 | 2.96 | 2.96 | 2.80 | 0 | 0 | 0 | |
03/05/2017 |
2.96
|
33,200 | 2.80 | 2.96 | 2.80 | 0 | 0 | 0 | |
28/04/2017 |
2.80
|
78,200 | 2.88 | 2.96 | 2.80 | 0 | 0 | 0 | |
27/04/2017 |
2.88
|
140,300 | 3.04 | 3.04 | 2.80 | 0 | 0 | 0 | |
26/04/2017 |
3.04
|
17,400 | 3.04 | 3.04 | 2.96 | 0 | 0 | 0 | |
25/04/2017 |
3.04
|
15,300 | 3.12 | 3.12 | 2.96 | 0 | 0 | 0 | |
24/04/2017 |
3.12
|
26,400 | 3.12 | 3.12 | 2.96 | 0 | 0 | 0 | |
21/04/2017 |
3.12
|
22,000 | 2.96 | 3.12 | 2.96 | 0 | 0 | 0 | |
20/04/2017 |
2.96
|
98,800 | 3.12 | 3.12 | 2.88 | 0 | 0 | 0 | |
19/04/2017 |
3.12
|
17,800 | 3.12 | 3.20 | 3.12 | 0 | 0 | 0 | |
18/04/2017 |
3.12
|
8,500 | 3.20 | 3.20 | 3.12 | 0 | 0 | 0 | |
17/04/2017 |
3.20
|
40,100 | 3.36 | 3.36 | 3.12 | 0 | 0 | 0 | |
14/04/2017 |
3.36
|
84,400 | 3.44 | 3.44 | 3.12 | 0 | 0 | 0 | |
13/04/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) Quyền mua cổ phiếu: 2/3 Giá: 10 (Volume + 150%, Ratio=1.50) | |||||||||
13/04/2017 |
3.44
|
47,600 | 5.99 | 5.99 | 3.28 | 0 | 0 | 0 | |
12/04/2017 |
3.60
|
294,900 | 3.68 | 3.68 | 3.52 | 0 | 0 | 0 | |
11/04/2017 |
3.68
|
135,500 | 3.92 | 3.92 | 3.68 | 0 | 0 | 0 | |
10/04/2017 |
3.92
|
123,200 | 3.76 | 4.00 | 3.76 | 0 | 0 | 0 | |
07/04/2017 |
3.76
|
267,200 | 4.00 | 4.39 | 3.68 | 0 | 0 | 0 | |
05/04/2017 |
4.00
|
111,300 | 3.92 | 4.00 | 3.76 | 0 | 0 | 0 | |
04/04/2017 |
3.92
|
130,100 | 4.23 | 4.23 | 3.92 | 0 | 0 | 0 | |
03/04/2017 |
4.23
|
131,200 | 4.00 | 4.31 | 3.76 | 0 | 100 | -0.0 | |
31/03/2017 |
4.00
|
53,418 | 4.23 | 4.47 | 3.92 | 0 | 0 | 0 | |
30/03/2017 |
4.23
|
353,400 | 3.92 | 4.23 | 4.00 | 0 | 0 | 0 | |
29/03/2017 |
3.92
|
176,600 | 3.60 | 3.92 | 3.60 | 0 | 0 | 0 | |
28/03/2017 |
3.60
|
82,100 | 3.36 | 3.68 | 3.36 | 700 | 0 | 0.0 | |
27/03/2017 |
3.36
|
52,200 | 3.44 | 3.44 | 3.36 | 700 | 0 | 0.0 | |
24/03/2017 |
3.44
|
163,300 | 3.52 | 3.52 | 3.36 | 800 | 0 | 0.0 | |
23/03/2017 |
3.52
|
50,500 | 3.52 | 3.52 | 3.36 | 0 | 0 | 0 | |
22/03/2017 |
3.52
|
86,218 | 3.60 | 3.60 | 3.52 | 5,300 | 0 | 0.0 | |
21/03/2017 |
3.60
|
65,000 | 3.60 | 3.60 | 3.44 | 0 | 0 | 0 | |
20/03/2017 |
3.60
|
88,300 | 3.52 | 3.68 | 3.52 | 200 | 0 | 0.0 | |
17/03/2017 |
3.52
|
44,700 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
16/03/2017 |
3.52
|
127,200 | 3.44 | 3.60 | 3.52 | 0 | 0 | 0 | |
15/03/2017 |
3.44
|
66,600 | 3.44 | 3.60 | 3.36 | 0 | 0 | 0 | |
14/03/2017 |
3.44
|
122,300 | 3.52 | 3.52 | 3.36 | 0 | 0 | 0 | |
13/03/2017 |
3.52
|
66,300 | 3.68 | 3.68 | 3.52 | 0 | 0 | 0 | |
10/03/2017 |
3.68
|
115,900 | 3.76 | 3.76 | 3.60 | 0 | 0 | 0 | |
09/03/2017 |
3.76
|
50,500 | 3.68 | 3.76 | 3.60 | 0 | 0 | 0 | |
08/03/2017 |
3.68
|
140,800 | 3.84 | 3.92 | 3.68 | 500 | 0 | 0.0 | |
07/03/2017 |
3.84
|
198,600 | 3.92 | 3.92 | 3.68 | 0 | 0 | 0 | |
06/03/2017 |
3.92
|
96,400 | 3.76 | 3.92 | 3.68 | 500 | 0 | 0.0 | |
03/03/2017 |
3.76
|
193,100 | 3.92 | 3.92 | 3.76 | 0 | 0 | 0 | |
02/03/2017 |
3.92
|
161,002 | 3.84 | 3.92 | 3.84 | 0 | 0 | 0 | |
01/03/2017 |
3.84
|
105,500 | 3.92 | 3.92 | 3.76 | 0 | 0 | 0 | |
28/02/2017 |
3.92
|
283,400 | 3.60 | 3.92 | 3.68 | 0 | 0 | 0 | |
27/02/2017 |
3.60
|
268,718 | 3.84 | 3.84 | 3.60 | 0 | 0 | 0 | |
24/02/2017 |
3.84
|
259,982 | 3.92 | 4.08 | 3.60 | 0 | 0 | 0 | |
23/02/2017 |
3.92
|
368,710 | 4.31 | 4.31 | 3.92 | 1,800 | 0 | 0.0 | |
22/02/2017 |
4.31
|
277,800 | 4.39 | 4.79 | 4.15 | 0 | 0 | 0 | |
21/02/2017 |
4.39
|
420,900 | 4.00 | 4.39 | 4.08 | 0 | 0 | 0 | |
20/02/2017 |
4.00
|
319,700 | 3.68 | 4.00 | 3.52 | 0 | 0 | 0 | |
17/02/2017 |
3.68
|
316,820 | 3.60 | 3.68 | 3.36 | 0 | 100 | -0.0 |