Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0 | 0% | 7,089,500 | 256,400 | 2.6 |
10
10.30
10.10
|
2 tháng
(2024-07-22) |
-1.30 | -11.40% | 22,901,800 | 473,200 | 4.9 |
9.40
11.40
10.10
|
3 tháng
(2024-06-21) |
-0.80 | -7.34% | 44,571,700 | 542,500 | 5.5 |
9.40
11.80
10.10
|
6 tháng
(2024-03-25) |
0.60 | 6.32% | 97,749,800 | 783,200 | 7.7 |
8.10
11.80
10.10
|
12 tháng
(2023-09-29) |
4.10 | 68.33% | 138,529,100 | 967,600 | 9.6 |
5.10
11.80
10.10
|
24 tháng
(2022-09-30) |
2.80 | 38.36% | 286,271,844 | 895,772 | 9.4 |
3.60
11.80
10.10
|
36 tháng
(2021-10-05) |
-6.70 | -39.88% | 860,328,264 | 1,108,638 | 11.4 |
3.60
28.10
10.10
|
60 tháng
(2019-10-16) |
-3.61 | -26.33% | 1,347,548,631 | 1,154,418 | 11.8 |
3.60
28.10
10.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/12/2017 |
6.81
|
119,700 | 6.65 | 6.81 | 6.65 | 0 | 0 | 0 | |
01/12/2017 |
6.65
|
110,310 | 6.81 | 6.81 | 6.65 | 0 | 0 | 0 | |
30/11/2017 |
6.81
|
120,790 | 6.81 | 6.81 | 6.73 | 0 | 0 | 0 | |
29/11/2017 |
6.81
|
143,164 | 6.73 | 6.81 | 6.65 | 0 | 0 | 0 | |
28/11/2017 |
6.73
|
125,025 | 6.73 | 6.73 | 6.65 | 0 | 0 | 0 | |
27/11/2017 |
6.73
|
101,950 | 6.73 | 6.73 | 6.57 | 0 | 0 | 0 | |
24/11/2017 |
6.73
|
88,300 | 6.73 | 6.81 | 6.57 | 0 | 0 | 0 | |
23/11/2017 |
6.73
|
101,300 | 6.73 | 6.81 | 6.65 | 0 | 0 | 0 | |
22/11/2017 |
6.73
|
103,300 | 6.81 | 6.81 | 6.73 | 0 | 0 | 0 | |
21/11/2017 |
6.81
|
180,500 | 6.81 | 6.90 | 6.73 | 0 | 0 | 0 | |
20/11/2017 |
6.81
|
202,100 | 6.81 | 6.90 | 6.73 | 0 | 0 | 0 | |
17/11/2017 |
6.81
|
139,355 | 6.81 | 6.90 | 6.73 | 0 | 0 | 0 | |
16/11/2017 |
6.81
|
209,354 | 6.90 | 6.90 | 6.73 | 0 | 0 | 0 | |
15/11/2017 |
6.90
|
190,200 | 6.81 | 6.90 | 6.73 | 0 | 0 | 0 | |
14/11/2017 |
6.81
|
208,500 | 6.73 | 6.90 | 6.73 | 0 | 0 | 0 | |
13/11/2017 |
6.73
|
146,314 | 6.65 | 6.73 | 6.57 | 0 | 0 | 0 | |
10/11/2017 |
6.65
|
179,000 | 6.81 | 6.90 | 6.65 | 0 | 0 | 0 | |
09/11/2017 |
6.81
|
208,025 | 6.98 | 6.98 | 6.73 | 0 | 0 | 0 | |
08/11/2017 |
6.98
|
211,109 | 6.90 | 6.98 | 6.81 | 0 | 0 | 0 | |
07/11/2017 |
6.90
|
247,735 | 6.90 | 6.98 | 6.73 | 0 | 0 | 0 | |
06/11/2017 |
6.90
|
230,800 | 6.81 | 6.90 | 6.73 | 0 | 0 | 0 | |
03/11/2017 |
6.81
|
236,109 | 6.73 | 6.81 | 6.65 | 0 | 0 | 0 | |
02/11/2017 |
6.73
|
203,127 | 6.65 | 6.81 | 6.65 | 0 | 0 | 0 | |
01/11/2017 |
6.65
|
225,900 | 6.81 | 6.81 | 6.65 | 0 | 0 | 0 | |
31/10/2017 |
6.81
|
251,800 | 6.81 | 6.81 | 6.65 | 0 | 0 | 0 | |
30/10/2017 |
6.81
|
207,200 | 6.65 | 6.81 | 6.65 | 0 | 0 | 0 | |
27/10/2017 |
6.65
|
170,650 | 6.81 | 6.81 | 6.65 | 0 | 0 | 0 | |
26/10/2017 |
6.81
|
113,875 | 6.81 | 6.81 | 6.65 | 0 | 0 | 0 | |
25/10/2017 |
6.81
|
108,413 | 6.81 | 6.81 | 6.73 | 0 | 0 | 0 | |
24/10/2017 |
6.81
|
98,506 | 6.81 | 6.81 | 6.73 | 0 | 0 | 0 | |
23/10/2017 |
6.81
|
175,300 | 6.90 | 6.90 | 6.73 | 0 | 0 | 0 | |
20/10/2017 |
6.90
|
206,920 | 6.90 | 6.90 | 6.73 | 0 | 0 | 0 | |
19/10/2017 |
6.90
|
222,344 | 6.73 | 6.90 | 6.73 | 0 | 0 | 0 | |
18/10/2017 |
6.73
|
188,648 | 6.81 | 6.81 | 6.73 | 0 | 0 | 0 | |
17/10/2017 |
6.81
|
228,818 | 6.81 | 6.90 | 6.65 | 0 | 0 | 0 | |
16/10/2017 |
6.81
|
269,796 | 6.90 | 6.90 | 6.73 | 0 | 0 | 0 | |
13/10/2017 |
6.90
|
316,300 | 6.90 | 6.90 | 6.73 | 0 | 0 | 0 | |
12/10/2017 |
6.90
|
287,700 | 6.81 | 6.90 | 6.73 | 0 | 0 | 0 | |
11/10/2017 |
6.81
|
289,700 | 6.73 | 6.81 | 6.65 | 0 | 0 | 0 | |
10/10/2017 |
6.73
|
370,512 | 6.65 | 6.81 | 6.65 | 0 | 0 | 0 | |
09/10/2017 |
6.65
|
381,600 | 6.57 | 6.81 | 6.65 | 0 | 0 | 0 | |
06/10/2017 |
6.57
|
293,900 | 6.49 | 6.65 | 6.40 | 0 | 0 | 0 | |
05/10/2017 |
6.49
|
256,600 | 6.65 | 6.65 | 6.40 | 0 | 3,000 | -0.0 | |
04/10/2017 |
6.65
|
236,600 | 6.57 | 6.65 | 6.57 | 0 | 0 | 0 | |
03/10/2017 |
6.57
|
224,600 | 6.65 | 6.81 | 6.57 | 0 | 0 | 0 | |
02/10/2017 |
6.65
|
326,881 | 6.81 | 6.98 | 6.57 | 0 | 0 | 0 | |
29/09/2017 |
6.81
|
287,000 | 6.98 | 7.06 | 6.81 | 0 | 0 | 0 | |
28/09/2017 |
6.98
|
400,235 | 7.14 | 7.31 | 6.98 | 0 | 0 | 0 | |
27/09/2017 |
7.14
|
239,700 | 6.98 | 7.22 | 6.98 | 0 | 0 | 0 | |
26/09/2017 |
6.98
|
535,397 | 7.06 | 7.31 | 6.90 | 3,000 | 0 | 0.0 | |
25/09/2017 |
7.06
|
418,010 | 6.90 | 7.14 | 6.98 | 0 | 0 | 0 | |
22/09/2017 |
6.90
|
847,661 | 6.65 | 7.14 | 6.49 | 0 | 0 | 0 | |
21/09/2017 |
6.65
|
694,377 | 6.49 | 6.73 | 6.49 | 0 | 0 | 0 | |
20/09/2017 |
6.49
|
226,582 | 6.57 | 6.65 | 6.49 | 0 | 0 | 0 | |
19/09/2017 |
6.57
|
203,270 | 6.57 | 6.65 | 6.49 | 0 | 0 | 0 | |
18/09/2017 |
6.57
|
206,408 | 6.49 | 6.65 | 6.40 | 0 | 0 | 0 | |
15/09/2017 |
6.49
|
206,615 | 6.57 | 6.65 | 6.40 | 0 | 0 | 0 | |
14/09/2017 |
6.57
|
221,890 | 6.49 | 6.73 | 6.57 | 0 | 0 | 0 | |
13/09/2017 |
6.49
|
212,400 | 6.49 | 6.65 | 6.49 | 0 | 0 | 0 | |
12/09/2017 |
6.49
|
216,059 | 6.40 | 6.57 | 6.40 | 0 | 0 | 0 | |
11/09/2017 |
6.40
|
226,807 | 6.49 | 6.65 | 6.40 | 0 | 0 | 0 | |
08/09/2017 |
6.49
|
217,375 | 6.57 | 6.57 | 6.49 | 0 | 85 | -0.0 | |
07/09/2017 |
6.57
|
230,818 | 6.57 | 6.65 | 6.49 | 0 | 0 | 0 | |
06/09/2017 |
6.57
|
203,285 | 6.49 | 6.65 | 6.32 | 0 | 0 | 0 | |
05/09/2017 |
6.49
|
204,200 | 6.73 | 6.73 | 6.24 | 0 | 0 | 0 | |
01/09/2017 |
6.73
|
252,000 | 6.40 | 6.73 | 6.32 | 0 | 0 | 0 | |
31/08/2017 |
6.40
|
221,653 | 6.49 | 6.57 | 5.91 | 0 | 0 | 0 | |
30/08/2017 |
6.49
|
224,100 | 6.49 | 6.65 | 5.91 | 0 | 0 | 0 | |
29/08/2017 |
6.49
|
213,776 | 6.49 | 6.65 | 6.49 | 0 | 0 | 0 | |
28/08/2017 |
6.49
|
262,875 | 6.40 | 6.81 | 5.83 | 0 | 0 | 0 | |
25/08/2017 |
6.40
|
208,362 | 6.32 | 6.49 | 6.32 | 0 | 0 | 0 | |
24/08/2017 |
6.32
|
245,700 | 6.16 | 6.65 | 6.08 | 0 | 0 | 0 | |
23/08/2017 |
6.16
|
207,500 | 5.99 | 6.40 | 5.75 | 0 | 0 | 0 | |
22/08/2017 |
5.99
|
206,500 | 5.99 | 6.16 | 5.99 | 0 | 0 | 0 | |
21/08/2017 |
5.99
|
186,300 | 5.91 | 6.16 | 5.99 | 0 | 0 | 0 | |
18/08/2017 |
5.91
|
203,900 | 5.91 | 5.99 | 5.75 | 0 | 0 | 0 | |
17/08/2017 |
5.91
|
208,200 | 5.91 | 5.99 | 5.75 | 0 | 0 | 0 | |
16/08/2017 |
5.91
|
227,100 | 5.99 | 6.16 | 5.91 | 0 | 0 | 0 | |
15/08/2017 |
5.99
|
236,000 | 6.08 | 6.40 | 5.91 | 0 | 0 | 0 | |
14/08/2017 |
6.08
|
391,300 | 6.40 | 6.81 | 6.08 | 0 | 0 | 0 | |
11/08/2017 |
6.40
|
280,400 | 6.73 | 6.90 | 6.40 | 0 | 0 | 0 | |
10/08/2017 |
6.73
|
242,200 | 6.81 | 6.90 | 6.57 | 0 | 0 | 0 | |
09/08/2017 |
6.81
|
239,100 | 6.90 | 7.06 | 6.65 | 0 | 0 | 0 | |
08/08/2017 |
6.90
|
233,301 | 6.90 | 7.06 | 6.81 | 0 | 0 | 0 | |
07/08/2017 |
6.90
|
318,449 | 6.98 | 7.31 | 6.73 | 0 | 0 | 0 | |
04/08/2017 |
6.98
|
313,200 | 6.90 | 6.98 | 6.81 | 0 | 0 | 0 | |
03/08/2017 |
6.90
|
316,114 | 6.81 | 7.14 | 6.81 | 0 | 0 | 0 | |
02/08/2017 |
6.81
|
303,450 | 6.73 | 6.98 | 6.73 | 0 | 0 | 0 | |
01/08/2017 |
6.73
|
426,410 | 6.73 | 6.73 | 6.57 | 0 | 0 | 0 | |
31/07/2017 |
6.73
|
276,011 | 6.81 | 6.98 | 6.65 | 0 | 0 | 0 | |
28/07/2017 |
6.81
|
251,400 | 6.73 | 6.81 | 6.40 | 0 | 0 | 0 | |
27/07/2017 |
6.73
|
598,100 | 7.06 | 7.06 | 6.57 | 0 | 0 | 0 | |
26/07/2017 |
7.06
|
315,200 | 7.39 | 7.39 | 7.06 | 0 | 0 | 0 | |
25/07/2017 |
7.39
|
274,310 | 7.88 | 7.88 | 7.39 | 0 | 1,000 | -0.0 | |
24/07/2017 |
7.88
|
368,625 | 8.46 | 8.46 | 7.88 | 0 | 0 | 0 | |
21/07/2017 |
8.46
|
398,300 | 8.62 | 8.70 | 8.37 | 0 | 0 | 0 | |
20/07/2017 |
8.62
|
376,800 | 8.62 | 8.87 | 8.62 | 0 | 0 | 0 | |
19/07/2017 |
8.62
|
378,440 | 8.62 | 8.95 | 8.62 | 0 | 0 | 0 | |
18/07/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8.5 (Volume + 8.50%, Ratio=0.09) | |||||||||
18/07/2017 |
8.62
|
376,100 | 8.47 | 8.78 | 8.54 | 0 | 0 | 0 | |
17/07/2017 |
8.47
|
422,120 | 8.63 | 8.63 | 8.40 | 0 | 0 | 0 |