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) |
0.20 | 4% | 203,700 | -2,200 | -0.0 |
4.90
5.20
5.20
|
2 tháng
(2024-07-22) |
-0.80 | -13.33% | 1,286,900 | 34,500 | 0.2 |
4.90
6
5.20
|
3 tháng
(2024-06-24) |
-2.90 | -35.80% | 3,822,800 | 59,800 | 0.4 |
4.90
8.10
5.20
|
6 tháng
(2024-03-25) |
-0.50 | -8.77% | 8,411,600 | 66,390 | 0.4 |
4.90
9
5.20
|
12 tháng
(2023-09-26) |
-0.30 | -5.45% | 8,771,000 | 52,890 | 0.3 |
4.90
9
5.20
|
24 tháng
(2022-10-03) |
-1.31 | -20.10% | 11,399,860 | -290,339 | -1.3 |
4.86
9
5.20
|
36 tháng
(2021-10-06) |
-1.40 | -21.21% | 24,224,343 | -163,196 | -1.1 |
4.86
11.92
5.20
|
60 tháng
(2019-10-17) |
2.21 | 73.82% | 36,604,244 | -222,082 | -1.2 |
2.31
11.92
5.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
4.96
|
100 | 4.56 | 4.96 | 4.96 | 0 | 0 | 0 | |
20/09/2016 |
4.56
|
6,300 | 4.73 | 4.73 | 4.27 | 0 | 0 | 0 | |
19/09/2016 |
4.73
|
1,200 | 4.33 | 4.73 | 4.50 | 0 | 0 | 0 | |
16/09/2016 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
15/09/2016 |
4.33
|
100 | 4.27 | 4.33 | 4.33 | 0 | 0 | 0 | |
14/09/2016 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 | |
13/09/2016 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 | |
12/09/2016 |
4.27
|
2,503 | 4.27 | 4.27 | 4.27 | 2,500 | 0 | 0.0 | |
09/09/2016 |
4.27
|
503 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 | |
08/09/2016 |
4.27
|
100 | 3.93 | 4.27 | 4.27 | 100 | 0 | 0.0 | |
07/09/2016 |
3.93
|
300 | 4.16 | 4.16 | 3.81 | 0 | 0 | 0 | |
06/09/2016 |
4.16
|
6,700 | 4.10 | 4.16 | 3.81 | 0 | 0 | 0 | |
05/09/2016 |
4.10
|
900 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 | |
01/09/2016 |
4.50
|
100 | 4.10 | 4.50 | 4.50 | 0 | 0 | 0 | |
31/08/2016 |
4.10
|
800 | 4.10 | 4.10 | 3.81 | 0 | 0 | 0 | |
30/08/2016 |
4.10
|
310 | 4.16 | 4.16 | 4.10 | 0 | 0 | 0 | |
29/08/2016 |
4.16
|
100 | 4.56 | 4.56 | 4.16 | 0 | 0 | 0 | |
26/08/2016 |
4.56
|
6,800 | 4.33 | 4.68 | 4.10 | 5,700 | 300 | 0.0 | |
25/08/2016 |
4.33
|
3,200 | 4.62 | 4.62 | 4.16 | 0 | 0 | 0 | |
24/08/2016 |
4.62
|
500 | 4.62 | 4.62 | 4.56 | 0 | 0 | 0 | |
23/08/2016 |
4.62
|
1,000 | 4.62 | 4.62 | 4.16 | 100 | 0 | 0.0 | |
22/08/2016 |
4.62
|
119,066 | 4.33 | 4.62 | 3.93 | 0 | 13,300 | -0.1 | |
19/08/2016 |
4.33
|
100 | 4.27 | 4.33 | 4.33 | 0 | 0 | 0 | |
18/08/2016 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 | |
17/08/2016 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 | |
16/08/2016 |
4.27
|
200 | 4.33 | 4.33 | 3.93 | 0 | 0 | 0 | |
15/08/2016 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
12/08/2016 |
4.33
|
4,500 | 4.45 | 4.45 | 4.10 | 0 | 4,100 | -0.0 | |
11/08/2016 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
10/08/2016 |
4.45
|
200 | 4.45 | 4.45 | 4.45 | 200 | 0 | 0.0 | |
09/08/2016 |
4.45
|
100 | 4.21 | 4.45 | 4.45 | 0 | 0 | 0 | |
08/08/2016 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
05/08/2016 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
04/08/2016 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
03/08/2016 |
4.21
|
300 | 4.10 | 4.21 | 4.04 | 0 | 0 | 0 | |
02/08/2016 |
4.10
|
1,200 | 4.21 | 4.21 | 4.10 | 0 | 1,100 | -0.0 | |
01/08/2016 |
4.21
|
3,100 | 4.16 | 4.21 | 4.10 | 100 | 1,900 | -0.0 | |
29/07/2016 |
4.16
|
4,000 | 4.50 | 4.50 | 4.16 | 0 | 4,000 | -0.0 | |
28/07/2016 |
4.50
|
6,700 | 4.21 | 4.50 | 4.21 | 4,500 | 6,400 | -0.0 | |
27/07/2016 |
4.21
|
6,080 | 4.27 | 4.27 | 4.21 | 4,000 | 3,600 | 0.0 | |
26/07/2016 |
4.27
|
900 | 4.33 | 4.33 | 4.27 | 0 | 0 | 0 | |
25/07/2016 |
4.33
|
6,240 | 4.50 | 4.50 | 4.16 | 0 | 6,168 | -0.0 | |
22/07/2016 |
4.50
|
3,700 | 4.50 | 4.50 | 4.33 | 1,700 | 0 | 0.0 | |
21/07/2016 |
4.50
|
39 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
20/07/2016 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
19/07/2016 |
4.50
|
600 | 4.50 | 4.50 | 4.33 | 100 | 100 | 0 | |
18/07/2016 |
4.50
|
174 | 4.33 | 4.50 | 4.50 | 0 | 0 | 0 | |
15/07/2016 |
4.33
|
100 | 4.62 | 4.62 | 4.33 | 100 | 0 | 0.0 | |
14/07/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
13/07/2016 |
4.62
|
500 | 4.50 | 4.62 | 4.62 | 500 | 0 | 0.0 | |
12/07/2016 |
4.50
|
240 | 4.39 | 4.50 | 4.16 | 100 | 0 | 0.0 | |
11/07/2016 |
4.39
|
900 | 4.68 | 4.68 | 4.39 | 0 | 0 | 0 | |
08/07/2016 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
07/07/2016 |
4.68
|
4,900 | 4.50 | 4.68 | 4.50 | 100 | 0 | 0.0 | |
06/07/2016 |
4.50
|
400 | 4.50 | 4.73 | 4.33 | 300 | 0 | 0.0 | |
05/07/2016 |
4.50
|
3,408 | 4.91 | 4.91 | 4.50 | 1,000 | 0 | 0.0 | |
04/07/2016 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
01/07/2016 |
4.91
|
2,100 | 4.50 | 4.91 | 4.39 | 100 | 0 | 0.0 | |
30/06/2016 |
4.50
|
5,700 | 4.45 | 4.50 | 4.39 | 0 | 0 | 0 | |
29/06/2016 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
28/06/2016 |
4.45
|
100 | 4.33 | 4.45 | 4.45 | 0 | 0 | 0 | |
27/06/2016 |
4.33
|
2,400 | 4.45 | 4.45 | 4.33 | 0 | 0 | 0 | |
24/06/2016 |
4.45
|
9,200 | 4.68 | 4.68 | 4.39 | 0 | 0 | 0 | |
23/06/2016 |
4.68
|
5,800 | 4.68 | 4.68 | 4.45 | 0 | 0 | 0 | |
22/06/2016 |
4.68
|
4,500 | 5.20 | 5.20 | 4.68 | 0 | 0 | 0 | |
21/06/2016 |
5.20
|
100 | 4.73 | 5.20 | 5.20 | 0 | 0 | 0 | |
20/06/2016 |
4.73
|
400 | 4.45 | 4.85 | 4.50 | 0 | 0 | 0 | |
17/06/2016 |
4.45
|
18,500 | 4.62 | 4.62 | 4.45 | 0 | 0 | 0 | |
16/06/2016 |
4.62
|
200 | 4.62 | 4.62 | 4.45 | 100 | 0 | 0.0 | |
15/06/2016 |
4.62
|
254 | 4.50 | 4.62 | 4.39 | 100 | 0 | 0.0 | |
14/06/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12) | |||||||||
14/06/2016 |
4.50
|
7,000 | 4.59 | 4.59 | 4.33 | 0 | 0 | 0 | |
13/06/2016 |
4.59
|
14,228 | 4.64 | 4.69 | 4.59 | 4,000 | 1,000 | 0.0 | |
10/06/2016 |
4.64
|
17,600 | 4.54 | 4.74 | 4.48 | 2,400 | 0 | 0.0 | |
09/06/2016 |
4.54
|
100 | 4.48 | 4.54 | 4.54 | 0 | 0 | 0 | |
08/06/2016 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
07/06/2016 |
4.48
|
5,000 | 4.59 | 4.59 | 4.43 | 0 | 0 | 0 | |
06/06/2016 |
4.59
|
292 | 4.48 | 4.59 | 4.59 | 0 | 0 | 0 | |
03/06/2016 |
4.48
|
15,700 | 4.59 | 4.59 | 4.43 | 0 | 0 | 0 | |
02/06/2016 |
4.59
|
15,100 | 4.54 | 4.59 | 4.43 | 0 | 0 | 0 | |
01/06/2016 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
31/05/2016 |
4.54
|
7,100 | 4.59 | 4.59 | 4.43 | 0 | 0 | 0 | |
30/05/2016 |
4.59
|
80 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
27/05/2016 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
26/05/2016 |
4.59
|
4,600 | 4.59 | 4.59 | 4.43 | 100 | 0 | 0.0 | |
25/05/2016 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
24/05/2016 |
4.59
|
537 | 4.38 | 4.59 | 4.59 | 0 | 0 | 0 | |
23/05/2016 |
4.38
|
526 | 4.43 | 4.43 | 4.38 | 0 | 0 | 0 | |
20/05/2016 |
4.43
|
1,500 | 4.54 | 4.54 | 4.43 | 0 | 0 | 0 | |
19/05/2016 |
4.54
|
7,100 | 4.59 | 4.59 | 4.38 | 100 | 0 | 0.0 | |
18/05/2016 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
17/05/2016 |
4.59
|
122 | 4.43 | 4.59 | 4.59 | 100 | 0 | 0.0 | |
16/05/2016 |
4.43
|
1,522 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
13/05/2016 |
4.43
|
5,100 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
12/05/2016 |
4.43
|
900 | 4.54 | 4.54 | 4.43 | 0 | 0 | 0 | |
11/05/2016 |
4.54
|
1,100 | 4.54 | 4.54 | 4.38 | 0 | 0 | 0 | |
10/05/2016 |
4.54
|
600 | 4.38 | 4.54 | 4.38 | 0 | 0 | 0 | |
09/05/2016 |
4.38
|
700 | 4.48 | 4.48 | 4.38 | 0 | 0 | 0 | |
06/05/2016 |
4.48
|
104 | 4.38 | 4.48 | 4.48 | 0 | 0 | 0 | |
05/05/2016 |
4.38
|
2,573 | 4.54 | 4.54 | 4.38 | 0 | 0 | 0 | |
04/05/2016 |
4.54
|
5,416 | 4.43 | 4.54 | 4.38 | 0 | 0 | 0 |