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) |
1 | 15.15% | 30,746,900 | 398,600 | 2.9 |
6.50
7.80
7.80
|
2 tháng
(2024-07-22) |
2.80 | 58.33% | 52,655,900 | 396,800 | 2.9 |
4.70
7.80
7.80
|
3 tháng
(2024-06-24) |
2.40 | 46.15% | 67,074,900 | 421,000 | 3.0 |
4.70
7.80
7.80
|
6 tháng
(2024-03-25) |
3.20 | 72.73% | 102,831,427 | 424,565 | 3.0 |
3.80
7.80
7.80
|
12 tháng
(2023-09-26) |
2.70 | 55.10% | 150,613,119 | 432,715 | 3.0 |
3.60
7.80
7.80
|
24 tháng
(2022-10-03) |
3 | 65.22% | 334,074,191 | 423,260 | 2.9 |
2.30
7.80
7.80
|
36 tháng
(2021-10-06) |
-3.07 | -28.75% | 739,512,019 | 1,734,490 | 24.2 |
2.30
16
7.80
|
60 tháng
(2019-10-17) |
-20.69 | -73.13% | 925,700,741 | 2,595,990 | 31.6 |
2.30
29.52
7.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2017 |
36.67
|
4,000 | 36.67 | 36.67 | 36.48 | 0 | 800 | -0.0 | |
28/11/2017 |
36.67
|
12,468 | 36.19 | 36.67 | 36 | 0 | 600 | -0.0 | |
27/11/2017 |
36.19
|
12,300 | 38.10 | 38.29 | 36.19 | 0 | 2,100 | -0.1 | |
24/11/2017 |
38.10
|
13,620 | 40.10 | 40.10 | 37.52 | 200 | 2,000 | -0.1 | |
23/11/2017 |
40.10
|
20,060 | 39.05 | 40.19 | 39.05 | 400 | 200 | 0.0 | |
22/11/2017 |
39.05
|
18,400 | 38 | 39.14 | 38 | 0 | 0 | 0 | |
21/11/2017 |
38
|
23,405 | 36.29 | 38.10 | 36.29 | 400 | 0 | 0.0 | |
20/11/2017 |
36.29
|
14,200 | 35.33 | 36.29 | 35.24 | 0 | 0 | 0 | |
17/11/2017 |
35.33
|
6,110 | 35.33 | 35.43 | 35.33 | 510 | 0 | 0.0 | |
16/11/2017 |
35.33
|
19,500 | 33.81 | 35.33 | 33.81 | 200 | 0 | 0.0 | |
15/11/2017 |
33.81
|
2,300 | 33.71 | 33.81 | 33.62 | 0 | 0 | 0 | |
14/11/2017 |
33.71
|
4,430 | 33.81 | 33.81 | 33.24 | 0 | 0 | 0 | |
13/11/2017 |
33.81
|
2,900 | 33.81 | 33.81 | 33.52 | 0 | 0 | 0 | |
10/11/2017 |
33.81
|
4,200 | 33.62 | 33.81 | 33.33 | 0 | 0 | 0 | |
09/11/2017 |
33.62
|
4,700 | 33.43 | 33.62 | 33.24 | 0 | 400 | -0.0 | |
08/11/2017 |
33.43
|
43,683 | 33.24 | 33.43 | 30 | 0 | 3,900 | -0.1 | |
07/11/2017 |
33.24
|
1,400 | 36.86 | 36.86 | 33.24 | 0 | 0 | 0 | |
06/11/2017 |
36.86
|
9,820 | 40.95 | 40.95 | 36.86 | 0 | 0 | 0 | |
03/11/2017 |
40.95
|
21,150 | 37.62 | 40.95 | 37.33 | 1,300 | 0 | 0.1 | |
02/11/2017 |
37.62
|
38,105 | 34.57 | 38 | 34.57 | 1,000 | 3,900 | -0.1 | |
01/11/2017 |
34.57
|
21,310 | 31.43 | 34.57 | 31.43 | 4,500 | 0 | 0.2 | |
31/10/2017 |
31.43
|
47,698 | 29.71 | 32.67 | 29.71 | 500 | 500 | 0.0 | |
30/10/2017 |
29.71
|
10,999 | 28.67 | 29.90 | 28.67 | 10 | 0 | 0.0 | |
27/10/2017 |
28.67
|
7,500 | 27.90 | 28.67 | 27.81 | 0 | 0 | 0 | |
26/10/2017 |
27.90
|
10,200 | 27.62 | 28 | 27.33 | 500 | 0 | 0.0 | |
25/10/2017 |
27.62
|
2,400 | 27.52 | 27.62 | 27.52 | 0 | 0 | 0 | |
24/10/2017 |
27.52
|
7,824 | 27.05 | 27.52 | 26.95 | 0 | 0 | 0 | |
23/10/2017 |
27.05
|
9,100 | 26.67 | 27.05 | 26.67 | 0 | 0 | 0 | |
20/10/2017 |
26.67
|
5,900 | 26.10 | 26.76 | 26.10 | 0 | 0 | 0 | |
19/10/2017 |
26.10
|
4,333 | 25.90 | 26.10 | 25.90 | 700 | 0 | 0.0 | |
18/10/2017 |
25.90
|
34,200 | 24.10 | 25.90 | 23.81 | 0 | 500 | -0.0 | |
17/10/2017 |
24.10
|
25,000 | 24.57 | 24.57 | 24.10 | 0 | 1,000 | -0.0 | |
16/10/2017 |
24.57
|
21,900 | 24.67 | 24.86 | 24.57 | 0 | 0 | 0 | |
13/10/2017 |
24.67
|
34,300 | 24.57 | 24.67 | 24.10 | 800 | 0 | 0.0 | |
12/10/2017 |
24.57
|
14,200 | 24.38 | 24.57 | 24.38 | 0 | 0 | 0 | |
11/10/2017 |
24.38
|
39,824 | 23.71 | 24.48 | 23.71 | 0 | 0 | 0 | |
10/10/2017 |
23.71
|
40,850 | 22.95 | 23.71 | 22.95 | 0 | 0 | 0 | |
09/10/2017 |
22.95
|
47,300 | 22.29 | 22.95 | 22.19 | 0 | 0 | 0 | |
06/10/2017 |
22.29
|
42,816 | 21.90 | 22.38 | 21.81 | 1,200 | 0 | 0.0 | |
05/10/2017 |
21.90
|
51,674 | 21.33 | 22.10 | 21.24 | 400 | 74 | 0.0 | |
04/10/2017 |
21.33
|
68,800 | 20.95 | 21.52 | 20.86 | 0 | 0 | 0 | |
03/10/2017 |
20.95
|
72,203 | 20.38 | 21.33 | 20.29 | 1,000 | 0 | 0.0 | |
02/10/2017 |
20.38
|
71,300 | 19.52 | 20.38 | 19.43 | 1,000 | 0 | 0.0 | |
29/09/2017 |
19.52
|
67,900 | 18.76 | 19.62 | 18.67 | 0 | 0 | 0 | |
28/09/2017 |
18.76
|
54,000 | 18.38 | 19.05 | 18.76 | 0 | 0 | 0 | |
27/09/2017 |
18.38
|
41,500 | 16.95 | 18.57 | 18.29 | 0 | 0 | 0 | |
26/09/2017 |
16.95
|
20,400 | 15.43 | 16.95 | 16.95 | 0 | 0 | 0 | |
25/09/2017 |
15.43
|
2,910 | 14.10 | 15.43 | 15.14 | 0 | 10 | -0.0 | |
22/09/2017 |
14.10
|
26,700 | 12.86 | 14.10 | 13.81 | 0 | 0 | 0 | |
21/09/2017: Quyền mua cổ phiếu: 1/5 Giá: 10 (Volume + 500%, Ratio=5) | |||||||||
21/09/2017 |
12.86
|
12,100 | 11.73 | 12.86 | 12.86 | 0 | 0 | 0 | |
20/09/2017 |
11.73
|
31,600 | 11.68 | 11.78 | 11.58 | 0 | 0 | 0 | |
19/09/2017 |
11.68
|
30,100 | 11.53 | 11.68 | 11.53 | 0 | 0 | 0 | |
18/09/2017 |
11.53
|
34,400 | 11.53 | 11.58 | 11.53 | 0 | 0 | 0 | |
15/09/2017 |
11.53
|
100,101 | 11.29 | 11.53 | 11.19 | 0 | 0 | 0 | |
14/09/2017 |
11.29
|
101,000 | 11.24 | 11.44 | 10.94 | 0 | 0 | 0 | |
13/09/2017 |
11.24
|
97,600 | 11.19 | 11.39 | 11.14 | 0 | 0 | 0 | |
12/09/2017 |
11.19
|
96,000 | 10.99 | 11.19 | 10.94 | 0 | 0 | 0 | |
11/09/2017 |
10.99
|
107,300 | 11.04 | 11.09 | 10.94 | 0 | 0 | 0 | |
08/09/2017 |
11.04
|
89,700 | 11.04 | 11.19 | 10.94 | 0 | 0 | 0 | |
07/09/2017 |
11.04
|
110,449 | 10.90 | 11.19 | 10.85 | 0 | 0 | 0 | |
06/09/2017 |
10.90
|
100,750 | 10.90 | 11.04 | 10.85 | 0 | 0 | 0 | |
05/09/2017 |
10.90
|
108,400 | 10.75 | 10.99 | 10.60 | 0 | 0 | 0 | |
01/09/2017 |
10.75
|
35,800 | 10.90 | 10.90 | 10.75 | 0 | 0 | 0 | |
31/08/2017 |
10.90
|
106,070 | 10.90 | 10.99 | 10.85 | 0 | 0 | 0 | |
30/08/2017 |
10.90
|
86,700 | 10.94 | 10.99 | 10.85 | 0 | 0 | 0 | |
29/08/2017 |
10.94
|
85,600 | 11.44 | 11.48 | 10.85 | 0 | 0 | 0 | |
28/08/2017 |
11.44
|
99,000 | 11.53 | 11.58 | 11.34 | 0 | 0 | 0 | |
25/08/2017 |
11.53
|
125,600 | 12.02 | 12.22 | 11.48 | 0 | 0 | 0 | |
24/08/2017 |
12.02
|
106,910 | 11.78 | 12.17 | 11.68 | 0 | 0 | 0 | |
23/08/2017 |
11.78
|
75,520 | 11.88 | 11.98 | 11.68 | 0 | 0 | 0 | |
22/08/2017 |
11.88
|
90,450 | 11.58 | 11.88 | 11.24 | 0 | 0 | 0 | |
21/08/2017 |
11.58
|
102,400 | 11.14 | 11.73 | 11.09 | 0 | 0 | 0 | |
18/08/2017 |
11.14
|
69,927 | 10.70 | 11.19 | 10.65 | 0 | 0 | 0 | |
17/08/2017 |
10.70
|
64,895 | 10.75 | 10.80 | 10.65 | 0 | 0 | 0 | |
16/08/2017 |
10.75
|
48,900 | 10.80 | 10.90 | 10.75 | 0 | 0 | 0 | |
15/08/2017 |
10.80
|
64,600 | 10.90 | 10.90 | 10.80 | 0 | 0 | 0 | |
14/08/2017 |
10.90
|
82,100 | 10.90 | 10.99 | 10.85 | 0 | 0 | 0 | |
11/08/2017 |
10.90
|
86,800 | 10.90 | 10.94 | 10.85 | 0 | 0 | 0 | |
10/08/2017 |
10.90
|
93,400 | 10.94 | 11.04 | 10.80 | 0 | 0 | 0 | |
09/08/2017 |
10.94
|
76,400 | 11.04 | 11.09 | 10.94 | 0 | 0 | 0 | |
08/08/2017 |
11.04
|
79,562 | 10.99 | 11.14 | 10.94 | 0 | 0 | 0 | |
07/08/2017 |
10.99
|
92,500 | 10.99 | 11.09 | 10.94 | 0 | 0 | 0 | |
04/08/2017 |
10.99
|
81,600 | 11.14 | 11.19 | 10.94 | 0 | 0 | 0 | |
03/08/2017 |
11.14
|
85,400 | 11.14 | 11.19 | 11.04 | 0 | 0 | 0 | |
02/08/2017 |
11.14
|
89,711 | 11.09 | 11.14 | 10.90 | 11 | 0 | 0.0 | |
01/08/2017 |
11.09
|
95,300 | 11.04 | 11.24 | 11.04 | 0 | 0 | 0 | |
31/07/2017 |
11.04
|
91,100 | 11.04 | 11.09 | 10.99 | 0 | 0 | 0 | |
28/07/2017 |
11.04
|
96,000 | 11.04 | 11.09 | 11.04 | 0 | 0 | 0 | |
27/07/2017 |
11.04
|
102,400 | 11.09 | 11.14 | 11.04 | 0 | 0 | 0 | |
26/07/2017 |
11.09
|
109,210 | 10.90 | 11.14 | 10.85 | 0 | 0 | 0 | |
25/07/2017 |
10.90
|
111,652 | 10.90 | 10.99 | 10.85 | 0 | 0 | 0 | |
24/07/2017 |
10.90
|
125,200 | 10.90 | 10.99 | 10.85 | 0 | 0 | 0 | |
21/07/2017 |
10.90
|
111,800 | 10.94 | 10.99 | 10.90 | 0 | 0 | 0 | |
20/07/2017 |
10.94
|
120,427 | 10.94 | 10.99 | 10.85 | 0 | 0 | 0 | |
19/07/2017 |
10.94
|
107,600 | 10.90 | 10.99 | 10.85 | 0 | 0 | 0 | |
18/07/2017 |
10.90
|
122,452 | 10.90 | 10.94 | 10.85 | 0 | 0 | 0 | |
17/07/2017 |
10.90
|
125,200 | 10.94 | 10.99 | 10.90 | 0 | 0 | 0 | |
14/07/2017 |
10.94
|
132,200 | 10.99 | 11.04 | 10.94 | 0 | 0 | 0 | |
13/07/2017 |
10.99
|
138,800 | 10.99 | 11.04 | 10.90 | 0 | 0 | 0 | |
12/07/2017 |
10.99
|
153,400 | 10.70 | 10.99 | 10.70 | 0 | 0 | 0 |