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) |
-0.65 | -1.31% | 11,860,500 | 36,362 | 1.7 |
46.55
50.40
48.40
|
2 tháng
(2024-07-22) |
4.90 | 11.12% | 29,733,200 | 358,891 | 14.7 |
40.30
50.40
48.40
|
3 tháng
(2024-06-24) |
1.31 | 2.76% | 38,740,100 | 322,472 | 13.0 |
40.30
50.40
48.40
|
6 tháng
(2024-03-25) |
-6.78 | -12.16% | 89,121,800 | -476,351 | -35.1 |
40.30
58.64
48.40
|
12 tháng
(2023-09-26) |
15.86 | 47.93% | 221,532,600 | 4,658,128 | 160.3 |
30.18
58.64
48.40
|
24 tháng
(2022-10-03) |
25.82 | 111.66% | 464,013,600 | 5,439,718 | 224.5 |
10.28
58.64
48.40
|
36 tháng
(2021-10-06) |
24.91 | 103.63% | 661,595,800 | 7,763,826 | 279.3 |
10.28
58.64
48.40
|
60 tháng
(2019-10-17) |
43.99 | 887.62% | 969,358,131 | -1,117,791 | 165.4 |
4.96
58.64
48.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2017 |
8.30
|
22,990 | 8.30 | 8.69 | 8.30 | 5,700 | 30 | 0.1 | |
24/11/2017 |
8.30
|
3,670 | 8.06 | 8.30 | 8.06 | 3,000 | 30 | 0.0 | |
23/11/2017 |
8.06
|
109,370 | 7.54 | 8.06 | 7.60 | 47,000 | 0 | 0.6 | |
22/11/2017 |
7.54
|
3,710 | 7.42 | 7.60 | 7.36 | 0 | 0 | 0 | |
21/11/2017 |
7.42
|
10,530 | 7.72 | 7.72 | 7.42 | 0 | 0 | 0 | |
20/11/2017 |
7.72
|
10,920 | 7.72 | 7.78 | 7.48 | 1,000 | 100 | 0.0 | |
17/11/2017 |
7.72
|
16,570 | 7.66 | 7.75 | 7.36 | 6,300 | 5,000 | 0.0 | |
16/11/2017 |
7.66
|
4,810 | 7.66 | 7.84 | 7.66 | 1,510 | 0 | 0.0 | |
15/11/2017 |
7.66
|
2,330 | 7.60 | 7.78 | 7.60 | 100 | 0 | 0.0 | |
14/11/2017 |
7.60
|
230 | 7.72 | 7.72 | 7.39 | 100 | 0 | 0.0 | |
13/11/2017 |
7.72
|
4,930 | 7.75 | 7.75 | 7.48 | 0 | 0 | 0 | |
10/11/2017 |
7.75
|
4,270 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
09/11/2017 |
7.75
|
190 | 7.66 | 7.75 | 7.45 | 0 | 0 | 0 | |
08/11/2017 |
7.66
|
12,430 | 7.66 | 7.84 | 7.48 | 0 | 0 | 0 | |
07/11/2017 |
7.66
|
31,120 | 8.18 | 8.18 | 7.63 | 0 | 0 | 0 | |
06/11/2017 |
8.18
|
9,870 | 8.27 | 8.27 | 7.72 | 0 | 10 | -0.0 | |
03/11/2017 |
8.27
|
4,390 | 8.39 | 8.39 | 7.81 | 0 | 0 | 0 | |
02/11/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
02/11/2017 |
8.39
|
3,160 | 8.05 | 8.45 | 8.39 | 3,020 | 0 | 0.0 | |
01/11/2017 |
8.05
|
2,500 | 7.70 | 8.08 | 8.05 | 0 | 0 | 0 | |
31/10/2017 |
7.70
|
5,380 | 8.22 | 8.22 | 7.70 | 0 | 0 | 0 | |
30/10/2017 |
8.22
|
24,750 | 8.31 | 8.31 | 8.11 | 530 | 0 | 0.0 | |
27/10/2017 |
8.31
|
40 | 8.34 | 8.34 | 8.22 | 30 | 0 | 0.0 | |
26/10/2017 |
8.34
|
14,010 | 8.28 | 8.37 | 8.16 | 5,540 | 0 | 0.1 | |
25/10/2017 |
8.28
|
2,310 | 8.28 | 8.37 | 8.16 | 150 | 990 | -0.0 | |
24/10/2017 |
8.28
|
5,690 | 8.22 | 8.40 | 8.11 | 0 | 10 | -0.0 | |
23/10/2017 |
8.22
|
7,130 | 8.48 | 8.48 | 8.11 | 0 | 0 | 0 | |
20/10/2017 |
8.48
|
8,130 | 8.45 | 8.48 | 8.19 | 500 | 0 | 0.0 | |
19/10/2017 |
8.45
|
4,090 | 8.51 | 8.63 | 8.16 | 0 | 0 | 0 | |
18/10/2017 |
8.51
|
4,220 | 8.28 | 8.57 | 8.28 | 0 | 0 | 0 | |
17/10/2017 |
8.28
|
27,300 | 8.63 | 8.63 | 8.16 | 0 | 0 | 0 | |
16/10/2017 |
8.63
|
6,940 | 8.28 | 8.69 | 8.19 | 0 | 0 | 0 | |
13/10/2017 |
8.28
|
6,510 | 8.66 | 8.69 | 8.28 | 0 | 0 | 0 | |
12/10/2017 |
8.66
|
183,040 | 8.43 | 8.69 | 8.45 | 0 | 6,150 | -0.1 | |
11/10/2017 |
8.43
|
1,140 | 8.51 | 8.51 | 8.22 | 0 | 0 | 0 | |
10/10/2017 |
8.51
|
420 | 8.40 | 8.51 | 8.40 | 0 | 0 | 0 | |
09/10/2017 |
8.40
|
16,840 | 8.34 | 8.63 | 8.19 | 0 | 0 | 0 | |
06/10/2017 |
8.34
|
15,950 | 8.51 | 8.51 | 8.28 | 0 | 0 | 0 | |
05/10/2017 |
8.51
|
840 | 8.45 | 8.57 | 8.45 | 0 | 0 | 0 | |
04/10/2017 |
8.45
|
2,030 | 8.57 | 8.57 | 8.22 | 0 | 0 | 0 | |
03/10/2017 |
8.57
|
1,380 | 8.45 | 8.57 | 8.34 | 0 | 0 | 0 | |
02/10/2017 |
8.45
|
14,400 | 8.63 | 8.63 | 8.43 | 0 | 0 | 0 | |
29/09/2017 |
8.63
|
350 | 8.69 | 8.69 | 8.40 | 0 | 0 | 0 | |
28/09/2017 |
8.69
|
6,960 | 8.69 | 8.92 | 8.51 | 0 | 0 | 0 | |
27/09/2017 |
8.69
|
630 | 8.63 | 8.69 | 8.57 | 0 | 0 | 0 | |
26/09/2017 |
8.63
|
17,380 | 8.57 | 8.66 | 8.40 | 0 | 0 | 0 | |
25/09/2017 |
8.57
|
12,400 | 8.69 | 8.69 | 8.57 | 0 | 0 | 0 | |
22/09/2017 |
8.69
|
7,310 | 8.57 | 8.80 | 8.57 | 0 | 0 | 0 | |
21/09/2017 |
8.57
|
22,920 | 8.80 | 8.80 | 8.57 | 0 | 0 | 0 | |
20/09/2017 |
8.80
|
14,770 | 8.86 | 8.92 | 8.60 | 6,000 | 0 | 0.1 | |
19/09/2017 |
8.86
|
65,120 | 8.86 | 9.03 | 8.69 | 0 | 0 | 0 | |
18/09/2017 |
8.86
|
34,490 | 8.86 | 8.92 | 8.80 | 0 | 0 | 0 | |
15/09/2017 |
8.86
|
15,970 | 8.86 | 9.26 | 8.74 | 2,000 | 0 | 0.0 | |
14/09/2017 |
8.86
|
8,020 | 8.63 | 8.92 | 8.69 | 0 | 0 | 0 | |
13/09/2017 |
8.63
|
48,480 | 8.86 | 8.98 | 8.63 | 0 | 0 | 0 | |
12/09/2017 |
8.86
|
10,540 | 8.92 | 8.92 | 8.86 | 0 | 0 | 0 | |
11/09/2017 |
8.92
|
10,780 | 8.98 | 9.03 | 8.51 | 1,200 | 0 | 0.0 | |
08/09/2017 |
8.98
|
12,870 | 8.80 | 9.03 | 8.77 | 0 | 0 | 0 | |
07/09/2017 |
8.80
|
62,090 | 8.92 | 8.98 | 8.80 | 0 | 230 | -0.0 | |
06/09/2017 |
8.92
|
18,690 | 8.63 | 8.98 | 8.69 | 3,400 | 0 | 0.1 | |
05/09/2017 |
8.63
|
12,500 | 9.03 | 9.03 | 8.63 | 0 | 0 | 0 | |
01/09/2017 |
9.03
|
23,230 | 8.92 | 9.09 | 8.80 | 0 | 0 | 0 | |
31/08/2017 |
8.92
|
29,560 | 8.80 | 8.98 | 8.80 | 0 | 0 | 0 | |
30/08/2017 |
8.80
|
22,970 | 8.74 | 9.15 | 8.69 | 30 | 0 | 0.0 | |
29/08/2017 |
8.74
|
45,400 | 8.80 | 8.86 | 8.63 | 0 | 0 | 0 | |
28/08/2017 |
8.80
|
18,720 | 8.92 | 9.15 | 8.80 | 800 | 0 | 0.0 | |
25/08/2017 |
8.92
|
62,170 | 8.98 | 9.21 | 8.69 | 50 | 310 | -0.0 | |
24/08/2017 |
8.98
|
18,220 | 8.92 | 9.21 | 8.92 | 2,000 | 0 | 0.0 | |
23/08/2017 |
8.92
|
18,680 | 9.26 | 9.26 | 8.74 | 0 | 2,000 | -0.0 | |
22/08/2017 |
9.26
|
6,650 | 9.03 | 9.44 | 9.03 | 0 | 0 | 0 | |
21/08/2017 |
9.03
|
6,440 | 9.44 | 9.58 | 9.03 | 700 | 0 | 0.0 | |
18/08/2017 |
9.44
|
16,150 | 9.26 | 9.44 | 8.86 | 0 | 0 | 0 | |
17/08/2017 |
9.26
|
28,670 | 9.47 | 9.50 | 9.15 | 0 | 0 | 0 | |
16/08/2017 |
9.47
|
21,960 | 9.47 | 9.50 | 9.26 | 0 | 500 | -0.0 | |
15/08/2017 |
9.47
|
44,000 | 9.55 | 9.79 | 9.44 | 6,100 | 2,000 | 0.1 | |
14/08/2017 |
9.55
|
70,650 | 9.50 | 9.81 | 9.38 | 0 | 0 | 0 | |
11/08/2017 |
9.50
|
66,440 | 9.12 | 9.76 | 9.21 | 0 | 10 | -0.0 | |
10/08/2017 |
9.12
|
152,270 | 9.79 | 9.79 | 9.12 | 16,200 | 3,080 | 0.2 | |
09/08/2017 |
9.79
|
88,010 | 9.79 | 10.08 | 9.67 | 4,250 | 5,220 | -0.0 | |
08/08/2017 |
9.79
|
276,410 | 9.15 | 9.79 | 9.44 | 6,760 | 0 | 0.1 | |
07/08/2017 |
9.15
|
210,770 | 8.57 | 9.15 | 8.98 | 4,200 | 0 | 0.1 | |
04/08/2017 |
8.57
|
58,880 | 8.28 | 8.57 | 8.16 | 7,100 | 0 | 0.1 | |
03/08/2017 |
8.28
|
36,730 | 8.22 | 8.34 | 8.11 | 5,000 | 0 | 0.1 | |
02/08/2017 |
8.22
|
38,140 | 8.34 | 8.34 | 8.05 | 1,000 | 0 | 0.0 | |
01/08/2017 |
8.34
|
48,060 | 8.40 | 8.40 | 8.16 | 6,500 | 600 | 0.1 | |
31/07/2017 |
8.40
|
59,480 | 8.43 | 8.43 | 8.16 | 4,050 | 300 | 0.1 | |
28/07/2017 |
8.43
|
23,540 | 8.45 | 8.69 | 8.22 | 0 | 0 | 0 | |
27/07/2017 |
8.45
|
45,190 | 8.34 | 8.45 | 8.34 | 0 | 0 | 0 | |
26/07/2017 |
8.34
|
26,560 | 8.45 | 8.51 | 7.99 | 0 | 0 | 0 | |
25/07/2017 |
8.45
|
11,730 | 8.28 | 8.57 | 8.11 | 0 | 0 | 0 | |
24/07/2017 |
8.28
|
18,200 | 8.16 | 8.57 | 7.93 | 0 | 0 | 0 | |
21/07/2017 |
8.16
|
65,180 | 8.63 | 8.98 | 8.16 | 110 | 15,280 | -0.2 | |
20/07/2017 |
8.63
|
7,250 | 8.40 | 8.74 | 8.40 | 0 | 0 | 0 | |
19/07/2017 |
8.40
|
17,050 | 8.57 | 8.69 | 8.05 | 1,200 | 4,450 | -0.0 | |
18/07/2017 |
8.57
|
6,510 | 8.48 | 8.66 | 8.22 | 0 | 0 | 0 | |
17/07/2017 |
8.48
|
5,120 | 8.45 | 8.74 | 8.34 | 0 | 0 | 0 | |
14/07/2017 |
8.45
|
30,600 | 8.40 | 8.74 | 8.40 | 2,000 | 20,600 | -0.3 | |
13/07/2017 |
8.40
|
15,430 | 8.74 | 8.80 | 8.40 | 0 | 0 | 0 | |
12/07/2017 |
8.74
|
15,070 | 8.69 | 8.86 | 8.45 | 200 | 0 | 0.0 | |
11/07/2017 |
8.69
|
7,450 | 9.03 | 9.03 | 8.51 | 200 | 0 | 0.0 | |
10/07/2017 |
9.03
|
24,200 | 9.03 | 9.09 | 8.69 | 0 | 10 | -0.0 |