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) |
-0.75 | -6.98% | 3,215,000 | -12,100 | -0.1 |
9.87
10.75
10
|
2 tháng
(2024-07-22) |
-0.44 | -4.23% | 9,730,900 | -53,100 | -0.7 |
9.66
10.95
10
|
3 tháng
(2024-06-21) |
-2.78 | -21.74% | 19,767,800 | -147,000 | -2.0 |
9.66
12.78
10
|
6 tháng
(2024-03-25) |
-2.37 | -19.13% | 73,815,500 | -374,400 | -4.9 |
9.66
13.92
10
|
12 tháng
(2023-09-25) |
-3.56 | -26.23% | 130,944,000 | 109,891 | 1.6 |
9.66
13.92
10
|
24 tháng
(2022-09-30) |
-0.91 | -8.36% | 265,624,200 | -289,871 | -2.9 |
7.21
16.03
10
|
36 tháng
(2021-10-05) |
-10.72 | -51.73% | 405,519,200 | -415,804 | -4.3 |
7.21
27.08
10
|
60 tháng
(2019-10-16) |
4.94 | 97.58% | 467,648,510 | -84,964 | 3.5 |
4.38
27.08
10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/11/2017 |
7.19
|
85,100 | 7.24 | 7.24 | 7.15 | 0 | 0 | 0 | |
23/11/2017 |
7.24
|
42,340 | 7.00 | 7.26 | 6.98 | 0 | 0 | 0 | |
22/11/2017 |
7.00
|
216,610 | 7.22 | 7.22 | 7.00 | 2,000 | 0 | 0.0 | |
21/11/2017 |
7.22
|
23,580 | 7.45 | 7.49 | 6.94 | 0 | 0 | 0 | |
20/11/2017 |
7.45
|
20,570 | 7.53 | 7.53 | 7.38 | 0 | 0 | 0 | |
17/11/2017 |
7.53
|
48,570 | 7.62 | 7.62 | 7.49 | 0 | 0 | 0 | |
16/11/2017 |
7.62
|
27,370 | 7.62 | 7.64 | 7.53 | 0 | 0 | 0 | |
15/11/2017 |
7.62
|
76,370 | 7.53 | 7.68 | 7.49 | 0 | 0 | 0 | |
14/11/2017 |
7.53
|
84,990 | 7.64 | 7.64 | 7.41 | 1,000 | 0 | 0.0 | |
13/11/2017 |
7.64
|
81,660 | 7.71 | 7.71 | 7.56 | 0 | 0 | 0 | |
10/11/2017 |
7.71
|
47,850 | 7.83 | 7.83 | 7.60 | 50 | 0 | 0.0 | |
09/11/2017 |
7.83
|
75,080 | 8.05 | 8.05 | 7.66 | 0 | 0 | 0 | |
08/11/2017 |
8.05
|
123,150 | 8.11 | 8.15 | 7.75 | 0 | 0 | 0 | |
07/11/2017 |
8.11
|
148,860 | 8.09 | 8.17 | 7.96 | 0 | 0 | 0 | |
06/11/2017 |
8.09
|
138,560 | 7.77 | 8.09 | 7.73 | 700 | 0 | 0.0 | |
03/11/2017 |
7.77
|
96,950 | 7.71 | 7.85 | 7.69 | 3,000 | 0 | 0.1 | |
02/11/2017 |
7.71
|
116,720 | 7.45 | 7.71 | 7.45 | 300 | 0 | 0.0 | |
01/11/2017 |
7.45
|
147,590 | 7.38 | 7.47 | 7.34 | 0 | 1,970 | -0.0 | |
31/10/2017 |
7.38
|
108,730 | 7.02 | 7.51 | 7.02 | 0 | 8,060 | -0.2 | |
30/10/2017: Quyền mua cổ phiếu: 3/1 Giá: 17 (Volume + 33.33%, Ratio=0.33) | |||||||||
30/10/2017 |
7.02
|
77,780 | 6.96 | 7.15 | 6.90 | 0 | 19,970 | -0.4 | |
27/10/2017 |
6.96
|
45,000 | 6.58 | 6.96 | 6.48 | 0 | 13,110 | -0.2 | |
26/10/2017 |
6.58
|
17,150 | 6.81 | 6.81 | 6.58 | 0 | 11,020 | -0.2 | |
25/10/2017 |
6.81
|
61,750 | 6.85 | 6.85 | 6.78 | 0 | 0 | 0 | |
24/10/2017 |
6.85
|
43,830 | 7.03 | 7.03 | 6.85 | 0 | 890 | -0.0 | |
23/10/2017 |
7.03
|
52,080 | 7.05 | 7.09 | 7.02 | 6,000 | 10,530 | -0.1 | |
20/10/2017 |
7.05
|
55,680 | 7.00 | 7.09 | 6.96 | 0 | 8,550 | -0.2 | |
19/10/2017 |
7.00
|
66,820 | 6.91 | 7.03 | 6.89 | 0 | 9,290 | -0.2 | |
18/10/2017 |
6.91
|
84,080 | 6.74 | 6.92 | 6.74 | 0 | 27,280 | -0.5 | |
17/10/2017 |
6.74
|
35,300 | 6.96 | 6.96 | 6.72 | 0 | 1,120 | -0.0 | |
16/10/2017 |
6.96
|
38,900 | 7.14 | 7.14 | 6.89 | 0 | 12,070 | -0.2 | |
13/10/2017 |
7.14
|
24,910 | 7.22 | 7.22 | 7.13 | 0 | 3,470 | -0.1 | |
12/10/2017 |
7.22
|
73,290 | 7.27 | 7.27 | 7.16 | 0 | 390 | -0.0 | |
11/10/2017 |
7.27
|
81,440 | 7.31 | 7.31 | 7.22 | 0 | 0 | 0 | |
10/10/2017 |
7.31
|
73,830 | 7.31 | 7.33 | 7.27 | 0 | 0 | 0 | |
09/10/2017 |
7.31
|
103,810 | 7.33 | 7.33 | 6.96 | 0 | 0 | 0 | |
06/10/2017 |
7.33
|
98,310 | 7.33 | 7.40 | 7.31 | 0 | 0 | 0 | |
05/10/2017 |
7.33
|
144,980 | 7.25 | 7.38 | 7.25 | 0 | 0 | 0 | |
04/10/2017 |
7.25
|
121,520 | 7.35 | 7.36 | 7.20 | 0 | 0 | 0 | |
03/10/2017 |
7.35
|
51,690 | 7.40 | 7.42 | 7.35 | 0 | 1,890 | -0.0 | |
02/10/2017 |
7.40
|
72,750 | 7.47 | 7.47 | 7.16 | 0 | 1,000 | -0.0 | |
29/09/2017 |
7.47
|
166,780 | 7.46 | 7.55 | 7.11 | 0 | 5,000 | -0.1 | |
28/09/2017 |
7.46
|
174,010 | 7.53 | 7.58 | 7.36 | 50 | 0 | 0.0 | |
27/09/2017 |
7.53
|
216,550 | 7.14 | 7.60 | 7.11 | 0 | 0 | 0 | |
26/09/2017 |
7.14
|
176,270 | 7.13 | 7.14 | 7.05 | 0 | 0 | 0 | |
25/09/2017 |
7.13
|
112,770 | 7.13 | 7.14 | 7.07 | 50 | 0 | 0.0 | |
22/09/2017 |
7.13
|
137,510 | 7.11 | 7.13 | 7.07 | 0 | 0 | 0 | |
21/09/2017 |
7.11
|
106,260 | 7.11 | 7.14 | 7.03 | 4,000 | 0 | 0.1 | |
20/09/2017 |
7.11
|
135,030 | 7.11 | 7.11 | 7.02 | 0 | 0 | 0 | |
19/09/2017 |
7.11
|
162,740 | 7.07 | 7.11 | 7.03 | 0 | 0 | 0 | |
18/09/2017 |
7.07
|
122,950 | 6.98 | 7.11 | 6.94 | 0 | 0 | 0 | |
15/09/2017 |
6.98
|
141,340 | 7.00 | 7.00 | 6.92 | 0 | 0 | 0 | |
14/09/2017 |
7.00
|
91,790 | 7.02 | 7.03 | 6.96 | 0 | 0 | 0 | |
13/09/2017 |
7.02
|
92,620 | 7.07 | 7.07 | 6.96 | 0 | 0 | 0 | |
12/09/2017 |
7.07
|
70,960 | 7.11 | 7.11 | 6.98 | 0 | 0 | 0 | |
11/09/2017 |
7.11
|
101,690 | 7.11 | 7.14 | 6.96 | 0 | 0 | 0 | |
08/09/2017 |
7.11
|
155,910 | 7.07 | 7.11 | 7.02 | 0 | 0 | 0 | |
07/09/2017 |
7.07
|
138,380 | 7.07 | 7.11 | 6.96 | 0 | 0 | 0 | |
06/09/2017 |
7.07
|
182,650 | 7.07 | 7.13 | 6.96 | 0 | 0 | 0 | |
05/09/2017 |
7.07
|
128,630 | 7.05 | 7.09 | 6.96 | 0 | 0 | 0 | |
01/09/2017 |
7.05
|
137,250 | 7.00 | 7.11 | 6.96 | 0 | 0 | 0 | |
31/08/2017 |
7.00
|
106,930 | 6.98 | 7.00 | 6.94 | 0 | 0 | 0 | |
30/08/2017 |
6.98
|
37,700 | 6.98 | 7.00 | 6.92 | 0 | 0 | 0 | |
29/08/2017 |
6.98
|
93,160 | 7.00 | 7.02 | 6.94 | 0 | 0 | 0 | |
28/08/2017 |
7.00
|
114,660 | 7.02 | 7.03 | 6.96 | 0 | 0 | 0 | |
25/08/2017 |
7.02
|
119,360 | 7.09 | 7.11 | 6.96 | 0 | 0 | 0 | |
24/08/2017 |
7.09
|
147,910 | 7.09 | 7.14 | 7.02 | 0 | 0 | 0 | |
23/08/2017 |
7.09
|
166,450 | 7.14 | 7.14 | 6.83 | 0 | 200 | -0.0 | |
22/08/2017 |
7.14
|
169,180 | 7.09 | 7.18 | 7.07 | 0 | 0 | 0 | |
21/08/2017 |
7.09
|
208,550 | 7.02 | 7.14 | 7.05 | 0 | 0 | 0 | |
18/08/2017 |
7.02
|
128,250 | 7.05 | 7.05 | 6.96 | 0 | 0 | 0 | |
17/08/2017 |
7.05
|
131,710 | 7.03 | 7.07 | 6.98 | 0 | 0 | 0 | |
16/08/2017 |
7.03
|
164,650 | 7.02 | 7.07 | 6.96 | 0 | 0 | 0 | |
15/08/2017 |
7.02
|
124,810 | 7.00 | 7.03 | 6.94 | 0 | 0 | 0 | |
14/08/2017 |
7.00
|
16,780 | 7.00 | 7.03 | 6.92 | 0 | 0 | 0 | |
11/08/2017 |
7.00
|
74,800 | 6.98 | 7.00 | 6.91 | 0 | 0 | 0 | |
10/08/2017 |
6.98
|
125,010 | 7.00 | 7.02 | 6.85 | 0 | 0 | 0 | |
09/08/2017 |
7.00
|
148,930 | 7.03 | 7.03 | 6.92 | 0 | 0 | 0 | |
08/08/2017 |
7.03
|
167,670 | 7.07 | 7.09 | 6.96 | 0 | 0 | 0 | |
07/08/2017 |
7.07
|
130,560 | 6.96 | 7.11 | 6.85 | 0 | 0 | 0 | |
04/08/2017 |
6.96
|
78,310 | 7.00 | 7.00 | 6.89 | 0 | 0 | 0 | |
03/08/2017 |
7.00
|
121,680 | 7.03 | 7.07 | 6.92 | 0 | 0 | 0 | |
02/08/2017 |
7.03
|
118,680 | 7.11 | 7.11 | 6.98 | 0 | 0 | 0 | |
01/08/2017 |
7.11
|
127,220 | 7.14 | 7.24 | 7.11 | 0 | 0 | 0 | |
31/07/2017 |
7.14
|
145,220 | 7.18 | 7.18 | 7.11 | 0 | 0 | 0 | |
28/07/2017 |
7.18
|
170,280 | 6.83 | 7.18 | 6.78 | 0 | 0 | 0 | |
27/07/2017 |
6.83
|
146,670 | 6.92 | 6.94 | 6.76 | 0 | 0 | 0 | |
26/07/2017 |
6.92
|
175,300 | 7.00 | 7.02 | 6.83 | 0 | 0 | 0 | |
25/07/2017 |
7.00
|
143,290 | 6.89 | 7.03 | 6.87 | 0 | 0 | 0 | |
24/07/2017 |
6.89
|
123,490 | 6.54 | 6.91 | 6.54 | 0 | 0 | 0 | |
21/07/2017 |
6.54
|
91,920 | 7.02 | 7.03 | 6.54 | 0 | 0 | 0 | |
20/07/2017 |
7.02
|
173,510 | 7.11 | 7.13 | 6.91 | 0 | 0 | 0 | |
19/07/2017 |
7.11
|
163,350 | 7.20 | 7.20 | 7.05 | 0 | 0 | 0 | |
18/07/2017 |
7.20
|
189,400 | 7.18 | 7.20 | 7.07 | 0 | 800 | -0.0 | |
17/07/2017 |
7.18
|
162,900 | 7.16 | 7.22 | 7.11 | 0 | 100 | -0.0 | |
14/07/2017 |
7.16
|
221,750 | 6.94 | 7.42 | 6.92 | 0 | 0 | 0 | |
13/07/2017 |
6.94
|
282,020 | 6.69 | 6.94 | 6.69 | 1,500 | 0 | 0.0 | |
12/07/2017 |
6.69
|
167,460 | 6.96 | 6.96 | 6.69 | 900 | 0 | 0.0 | |
11/07/2017 |
6.96
|
152,850 | 7.07 | 7.07 | 6.83 | 0 | 0 | 0 | |
10/07/2017 |
7.07
|
147,400 | 7.07 | 7.11 | 6.98 | 0 | 0 | 0 | |
07/07/2017 |
7.07
|
192,890 | 6.98 | 7.09 | 6.96 | 0 | 0 | 0 |