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) |
-0.36 | -13.19% | 9,483,600 | -1,100 | -0.0 |
2.30
2.75
2.37
|
2 tháng
(2024-07-22) |
-1 | -29.67% | 31,790,700 | 3,200 | 0.0 |
2.20
3.37
2.37
|
3 tháng
(2024-06-24) |
-2.83 | -54.42% | 37,135,600 | -30,600 | -0.2 |
2.20
5.28
2.37
|
6 tháng
(2024-03-25) |
-5.07 | -68.15% | 77,273,700 | 51,100 | 0.3 |
2.20
7.44
2.37
|
12 tháng
(2023-09-26) |
-6.48 | -73.22% | 214,524,500 | 77,383 | 0.7 |
2.20
12.05
2.37
|
24 tháng
(2022-10-03) |
-5.91 | -71.38% | 235,630,600 | 48,369 | 1.5 |
2.20
12.05
2.37
|
36 tháng
(2021-10-06) |
-10.03 | -80.89% | 264,271,900 | 75,958 | 2.3 |
2.20
19.15
2.37
|
60 tháng
(2019-10-17) |
-4.13 | -63.52% | 274,972,040 | -33,612 | 0.9 |
2.20
19.15
2.37
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2016 |
11.11
|
13,040 | 11.11 | 11.14 | 10.73 | 0 | 0 | 0 | |
26/04/2016 |
11.11
|
25,480 | 11.14 | 11.14 | 10.73 | 1,500 | 0 | 0.0 | |
25/04/2016 |
11.14
|
35,790 | 11.22 | 11.26 | 10.77 | 900 | 0 | 0.0 | |
22/04/2016 |
11.22
|
37,510 | 11.22 | 11.29 | 10.88 | 0 | 0 | 0 | |
21/04/2016 |
11.22
|
5,660 | 11.18 | 11.29 | 11.03 | 0 | 0 | 0 | |
20/04/2016 |
11.18
|
17,170 | 11.29 | 11.44 | 11.03 | 0 | 0 | 0 | |
19/04/2016 |
11.29
|
15,380 | 11.44 | 11.44 | 11.26 | 0 | 0 | 0 | |
15/04/2016 |
11.44
|
18,840 | 11.37 | 11.48 | 11.37 | 0 | 0 | 0 | |
14/04/2016 |
11.37
|
13,670 | 11.29 | 11.44 | 11.29 | 0 | 0 | 0 | |
13/04/2016 |
11.29
|
35,350 | 11.44 | 11.44 | 11.29 | 0 | 0 | 0 | |
12/04/2016 |
11.44
|
34,680 | 11.56 | 11.56 | 11.26 | 0 | 0 | 0 | |
11/04/2016 |
11.56
|
16,090 | 11.63 | 11.67 | 11.37 | 0 | 0 | 0 | |
08/04/2016 |
11.63
|
14,710 | 11.82 | 11.82 | 11.56 | 0 | 0 | 0 | |
07/04/2016 |
11.82
|
7,900 | 11.71 | 12.01 | 11.52 | 0 | 900 | -0.0 | |
06/04/2016 |
11.71
|
16,930 | 11.86 | 11.86 | 11.37 | 0 | 0 | 0 | |
05/04/2016 |
11.86
|
32,630 | 12.01 | 12.01 | 11.29 | 1,600 | 0 | 0.0 | |
04/04/2016 |
12.01
|
13,000 | 11.90 | 12.27 | 11.75 | 350 | 8,200 | -0.2 | |
01/04/2016 |
11.90
|
25,700 | 11.67 | 12.08 | 11.67 | 0 | 0 | 0 | |
31/03/2016 |
11.67
|
119,350 | 10.92 | 11.67 | 10.92 | 0 | 0 | 0 | |
30/03/2016 |
10.92
|
48,910 | 10.80 | 11.44 | 10.54 | 0 | 0 | 0 | |
29/03/2016 |
10.80
|
1,570 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
28/03/2016 |
10.80
|
14,100 | 10.92 | 10.99 | 10.58 | 0 | 0 | 0 | |
25/03/2016 |
10.92
|
45,470 | 11.03 | 11.03 | 10.58 | 1,700 | 0 | 0.0 | |
24/03/2016 |
11.03
|
5,620 | 11.11 | 11.11 | 10.92 | 0 | 0 | 0 | |
23/03/2016 |
11.11
|
6,500 | 11.11 | 11.11 | 10.99 | 0 | 0 | 0 | |
22/03/2016 |
11.11
|
7,100 | 11.11 | 11.22 | 11.07 | 0 | 0 | 0 | |
21/03/2016 |
11.11
|
4,950 | 11.11 | 11.29 | 11.11 | 0 | 0 | 0 | |
18/03/2016 |
11.11
|
12,420 | 10.80 | 11.26 | 10.88 | 0 | 0 | 0 | |
17/03/2016 |
10.80
|
9,860 | 10.92 | 10.92 | 10.80 | 0 | 0 | 0 | |
16/03/2016 |
10.92
|
12,980 | 11.07 | 11.07 | 10.92 | 0 | 0 | 0 | |
15/03/2016 |
11.07
|
7,790 | 11.18 | 11.26 | 11.07 | 0 | 0 | 0 | |
14/03/2016 |
11.18
|
26,180 | 11.11 | 11.63 | 11.11 | 0 | 10 | -0.0 | |
11/03/2016 |
11.11
|
45,460 | 11.52 | 11.52 | 11.07 | 0 | 0 | 0 | |
10/03/2016 |
11.52
|
41,970 | 11.48 | 11.52 | 11.11 | 0 | 0 | 0 | |
09/03/2016 |
11.48
|
28,530 | 11.48 | 11.97 | 11.29 | 0 | 0 | 0 | |
08/03/2016 |
11.48
|
61,330 | 11.37 | 12.05 | 10.99 | 0 | 0 | 0 | |
07/03/2016 |
11.37
|
19,560 | 11.56 | 11.63 | 11.11 | 0 | 0 | 0 | |
04/03/2016 |
11.56
|
20,570 | 11.56 | 11.56 | 10.96 | 0 | 0 | 0 | |
03/03/2016 |
11.56
|
1,590 | 11.37 | 11.86 | 11.29 | 0 | 0 | 0 | |
02/03/2016 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 | |
01/03/2016 |
11.37
|
10,260 | 11.37 | 11.37 | 11.07 | 0 | 0 | 0 | |
29/02/2016 |
11.37
|
24,040 | 11.37 | 11.48 | 10.88 | 0 | 0 | 0 | |
26/02/2016 |
11.37
|
16,440 | 10.77 | 11.37 | 10.77 | 0 | 1,000 | -0.0 | |
25/02/2016 |
10.77
|
21,210 | 11.37 | 11.37 | 10.77 | 0 | 0 | 0 | |
24/02/2016 |
11.37
|
24,830 | 11.37 | 11.41 | 10.80 | 0 | 130 | -0.0 | |
23/02/2016 |
11.37
|
28,820 | 11.75 | 11.75 | 11.29 | 0 | 170 | -0.0 | |
22/02/2016 |
11.75
|
30,370 | 11.29 | 11.78 | 11.26 | 0 | 0 | 0 | |
19/02/2016 |
11.29
|
49,770 | 10.58 | 11.29 | 10.58 | 900 | 0 | 0.0 | |
18/02/2016 |
10.58
|
25,620 | 10.39 | 10.58 | 10.24 | 7,710 | 0 | 0.2 | |
17/02/2016 |
10.39
|
86,610 | 10.09 | 10.50 | 10.05 | 0 | 0 | 0 | |
16/02/2016 |
10.09
|
6,000 | 10.54 | 10.54 | 10.05 | 300 | 0 | 0.0 | |
15/02/2016 |
10.54
|
1,630 | 10.28 | 10.88 | 10.54 | 0 | 0 | 0 | |
05/02/2016 |
10.28
|
58,110 | 10.01 | 10.35 | 9.94 | 0 | 0 | 0 | |
04/02/2016 |
10.01
|
105,290 | 10.16 | 10.84 | 10.01 | 0 | 0 | 0 | |
03/02/2016 |
10.16
|
220 | 10.09 | 10.54 | 10.16 | 0 | 0 | 0 | |
02/02/2016 |
10.09
|
30 | 9.98 | 10.09 | 10.05 | 0 | 0 | 0 | |
01/02/2016 |
9.98
|
7,620 | 9.49 | 10.13 | 9.41 | 0 | 0 | 0 | |
29/01/2016 |
9.49
|
2,000 | 9.79 | 10.16 | 9.49 | 0 | 0 | 0 | |
28/01/2016 |
9.79
|
12,810 | 9.98 | 9.98 | 9.79 | 0 | 0 | 0 | |
27/01/2016 |
9.98
|
4,300 | 10.13 | 10.47 | 9.79 | 0 | 0 | 0 | |
26/01/2016 |
10.13
|
3,940 | 10.01 | 10.16 | 10.01 | 0 | 0 | 0 | |
25/01/2016 |
10.01
|
17,060 | 10.01 | 10.69 | 9.79 | 0 | 0 | 0 | |
22/01/2016 |
10.01
|
5,490 | 10.09 | 10.16 | 9.79 | 0 | 0 | 0 | |
21/01/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 7/1 (Volume + 14.29%, Ratio=0.14) | |||||||||
21/01/2016 |
10.09
|
9,770 | 9.62 | 10.16 | 9.75 | 500 | 0 | 0.0 | |
20/01/2016 |
9.62
|
11,440 | 9.39 | 9.75 | 9.22 | 0 | 0 | 0 | |
19/01/2016 |
9.39
|
15,550 | 9.78 | 9.78 | 9.19 | 0 | 0 | 0 | |
18/01/2016 |
9.78
|
15,350 | 9.78 | 10.11 | 9.16 | 0 | 0 | 0 | |
15/01/2016 |
9.78
|
7,540 | 9.72 | 9.78 | 9.39 | 0 | 0 | 0 | |
14/01/2016 |
9.72
|
17,400 | 9.55 | 9.72 | 9.39 | 0 | 0 | 0 | |
13/01/2016 |
9.55
|
7,850 | 9.39 | 9.55 | 9.32 | 0 | 0 | 0 | |
12/01/2016 |
9.39
|
7,040 | 9.06 | 9.39 | 9.22 | 0 | 0 | 0 | |
11/01/2016 |
9.06
|
14,510 | 9.55 | 9.55 | 9.06 | 0 | 0 | 0 | |
08/01/2016 |
9.55
|
8,780 | 9.72 | 9.72 | 9.22 | 0 | 0 | 0 | |
07/01/2016 |
9.72
|
10,970 | 9.72 | 9.72 | 9.06 | 0 | 0 | 0 | |
06/01/2016 |
9.72
|
4,310 | 9.75 | 9.75 | 9.55 | 0 | 0 | 0 | |
05/01/2016 |
9.75
|
5,900 | 9.75 | 9.88 | 9.29 | 0 | 0 | 0 | |
04/01/2016 |
9.75
|
20,490 | 9.55 | 9.75 | 9.16 | 0 | 0 | 0 | |
31/12/2015 |
9.55
|
17,960 | 9.16 | 9.55 | 9.16 | 0 | 0 | 0 | |
30/12/2015 |
9.16
|
7,850 | 9.42 | 9.42 | 9.16 | 0 | 0 | 0 | |
29/12/2015 |
9.42
|
1,210 | 9.45 | 9.72 | 9.42 | 0 | 0 | 0 | |
28/12/2015 |
9.45
|
10,760 | 9.45 | 9.45 | 9.22 | 0 | 0 | 0 | |
25/12/2015 |
9.45
|
31,310 | 9.78 | 9.78 | 9.12 | 0 | 0 | 0 | |
24/12/2015 |
9.78
|
8,040 | 9.78 | 9.78 | 9.39 | 0 | 0 | 0 | |
23/12/2015 |
9.78
|
100 | 9.72 | 9.78 | 9.78 | 100 | 0 | 0.0 | |
22/12/2015 |
9.72
|
3,070 | 9.78 | 9.78 | 9.29 | 0 | 0 | 0 | |
21/12/2015 |
9.78
|
4,310 | 9.59 | 9.78 | 9.59 | 800 | 0 | 0.0 | |
18/12/2015 |
9.59
|
23,630 | 10.05 | 10.05 | 9.59 | 0 | 0 | 0 | |
17/12/2015 |
10.05
|
5,420 | 10.05 | 10.05 | 9.88 | 0 | 0 | 0 | |
16/12/2015 |
10.05
|
660 | 9.65 | 10.05 | 9.65 | 0 | 0 | 0 | |
15/12/2015 |
9.65
|
80,790 | 10.34 | 10.34 | 9.65 | 0 | 0 | 0 | |
14/12/2015 |
10.34
|
2,760 | 10.34 | 10.34 | 10.21 | 0 | 0 | 0 | |
11/12/2015 |
10.34
|
2,320 | 9.88 | 10.34 | 9.85 | 0 | 0 | 0 | |
10/12/2015 |
9.88
|
8,200 | 10.21 | 10.21 | 9.88 | 0 | 0 | 0 | |
09/12/2015 |
10.21
|
4,460 | 10.51 | 10.51 | 10.08 | 0 | 0 | 0 | |
08/12/2015 |
10.51
|
7,920 | 10.38 | 10.51 | 9.88 | 0 | 0 | 0 | |
07/12/2015 |
10.38
|
550 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
04/12/2015 |
10.38
|
2,430 | 10.28 | 10.84 | 9.72 | 0 | 0 | 0 | |
03/12/2015 |
10.28
|
290 | 10.11 | 10.28 | 10.11 | 0 | 0 | 0 | |
02/12/2015 |
10.11
|
3,490 | 9.88 | 10.11 | 9.55 | 0 | 20 | -0.0 | |
01/12/2015 |
9.88
|
17,670 | 9.88 | 9.92 | 9.59 | 0 | 0 | 0 |