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% | 0 | 0 | 0 |
0.30
0.30
0.30
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.30
0.30
0.30
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.30
0.30
0.30
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.30
0.30
0.30
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.30
0.30
0.30
|
24 tháng
(2022-09-30) |
-0.50 | -62.50% | 28,057,828 | -380,600 | -0.3 |
0.30
0.90
0.30
|
36 tháng
(2021-10-05) |
-0.80 | -72.73% | 128,327,147 | -75,800 | 0.1 |
0.30
3.10
0.30
|
60 tháng
(2019-10-16) |
0 | 0% | 159,352,464 | 3,000 | -0.0 |
0.20
3.10
0.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/01/2017 |
1.90
|
239,240 | 1.80 | 1.90 | 1.80 | 34,800 | 0 | 0.1 | |
16/01/2017 |
1.80
|
145,800 | 1.90 | 2 | 1.80 | 0 | 0 | 0 | |
13/01/2017 |
1.90
|
360,269 | 1.80 | 1.90 | 1.80 | 200 | 200 | -0 | |
12/01/2017 |
1.80
|
327,289 | 1.90 | 2 | 1.80 | 200 | 0 | 0.0 | |
11/01/2017 |
1.90
|
568,434 | 2.10 | 2.10 | 1.90 | 0 | 0 | 0 | |
10/01/2017 |
2.10
|
229,737 | 2 | 2.10 | 2 | 0 | 0 | 0 | |
09/01/2017 |
2
|
72,374 | 2 | 2.10 | 2 | 0 | 0 | 0 | |
06/01/2017 |
2
|
630,369 | 2.10 | 2.10 | 2 | 200 | 200 | -0 | |
05/01/2017 |
2.10
|
634,740 | 2.10 | 2.10 | 1.90 | 200 | 0 | 0.0 | |
04/01/2017 |
2.10
|
514,100 | 2.20 | 2.20 | 2.10 | 200 | 0 | 0.0 | |
03/01/2017 |
2.20
|
83,700 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 | |
30/12/2016 |
2.20
|
112,306 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 | |
29/12/2016 |
2.20
|
37,204 | 2.20 | 2.30 | 2.20 | 0 | 0 | 0 | |
28/12/2016 |
2.20
|
60,300 | 2.20 | 2.30 | 2.20 | 0 | 0 | 0 | |
27/12/2016 |
2.20
|
369,900 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 | |
26/12/2016 |
2.40
|
423,900 | 2.40 | 2.40 | 2.20 | 200 | 0 | 0.0 | |
23/12/2016 |
2.40
|
177,900 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 | |
22/12/2016 |
2.40
|
54,500 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 | |
21/12/2016 |
2.40
|
231,200 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 | |
20/12/2016 |
2.50
|
603,900 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 | |
19/12/2016 |
2.40
|
115,230 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 | |
16/12/2016 |
2.40
|
184,400 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 | |
15/12/2016 |
2.40
|
779,200 | 2.40 | 2.60 | 2.30 | 0 | 0 | 0 | |
14/12/2016 |
2.40
|
275,700 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 | |
13/12/2016 |
2.30
|
706,800 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 | |
12/12/2016 |
2.40
|
744,700 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 | |
09/12/2016 |
2.60
|
711,400 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 | |
08/12/2016 |
2.70
|
278,200 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 | |
07/12/2016 |
2.70
|
974,200 | 2.70 | 2.90 | 2.60 | 0 | 0 | 0 | |
06/12/2016 |
2.70
|
1,133,500 | 2.50 | 2.70 | 2.50 | 0 | 0 | 0 | |
05/12/2016 |
2.50
|
168,600 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
02/12/2016 |
2.50
|
216,400 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 | |
01/12/2016 |
2.60
|
164,200 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 | |
30/11/2016 |
2.50
|
188,900 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 | |
29/11/2016 |
2.60
|
273,200 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 | |
28/11/2016 |
2.70
|
468,200 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 | |
25/11/2016 |
2.60
|
62,880 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 | |
24/11/2016 |
2.50
|
376,500 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 | |
23/11/2016 |
2.50
|
90,300 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 | |
22/11/2016 |
2.40
|
253,300 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 | |
21/11/2016 |
2.50
|
415,300 | 2.40 | 2.60 | 2.40 | 0 | 0 | 0 | |
18/11/2016 |
2.40
|
540,500 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 | |
17/11/2016 |
2.40
|
227,300 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 | |
16/11/2016 |
2.50
|
206,400 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 | |
15/11/2016 |
2.50
|
180,200 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 | |
14/11/2016 |
2.50
|
261,200 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 | |
11/11/2016 |
2.60
|
650,400 | 2.40 | 2.60 | 2.40 | 0 | 0 | 0 | |
10/11/2016 |
2.40
|
284,700 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 | |
09/11/2016 |
2.30
|
690,210 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 | |
08/11/2016 |
2.50
|
197,976 | 2.40 | 2.60 | 2.40 | 0 | 0 | 0 | |
07/11/2016 |
2.40
|
332,820 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 | |
04/11/2016 |
2.50
|
184,710 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 | |
03/11/2016 |
2.60
|
244,400 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 | |
02/11/2016 |
2.80
|
1,292,300 | 2.70 | 2.80 | 2.50 | 0 | 0 | 0 | |
01/11/2016 |
2.70
|
282,800 | 2.70 | 2.80 | 2.50 | 0 | 0 | 0 | |
31/10/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 10000/562 (Volume + 5.62%, Ratio=0.06) | |||||||||
31/10/2016 |
2.70
|
222,206 | 2.46 | 2.70 | 2.50 | 0 | 0 | 0 | |
28/10/2016 |
2.46
|
630,400 | 2.65 | 2.65 | 2.46 | 0 | 0 | 0 | |
27/10/2016 |
2.65
|
141,000 | 2.65 | 2.65 | 2.46 | 0 | 500 | -0.0 | |
26/10/2016 |
2.65
|
287,900 | 2.75 | 2.75 | 2.56 | 0 | 0 | 0 | |
25/10/2016 |
2.75
|
1,134,800 | 2.65 | 2.84 | 2.56 | 0 | 0 | 0 | |
24/10/2016 |
2.65
|
1,777,904 | 2.94 | 2.94 | 2.65 | 0 | 0 | 0 | |
21/10/2016 |
2.94
|
700,400 | 3.22 | 3.22 | 2.94 | 0 | 0 | 0 | |
20/10/2016 |
3.22
|
682,700 | 2.94 | 3.22 | 3.12 | 0 | 0 | 0 | |
19/10/2016 |
2.94
|
159,704 | 2.75 | 2.94 | 2.84 | 0 | 0 | 0 | |
18/10/2016 |
2.75
|
5,952,000 | 2.56 | 2.75 | 2.37 | 0 | 0 | 0 | |
17/10/2016 |
2.56
|
269,400 | 2.84 | 2.84 | 2.56 | 0 | 0 | 0 | |
14/10/2016 |
2.84
|
64,700 | 3.12 | 3.12 | 2.84 | 0 | 0 | 0 | |
13/10/2016 |
3.12
|
585,000 | 3.41 | 3.41 | 3.12 | 0 | 0 | 0 | |
12/10/2016 |
3.41
|
105,500 | 3.79 | 3.79 | 3.41 | 0 | 0 | 0 | |
11/10/2016 |
3.79
|
531,500 | 4.17 | 4.17 | 3.79 | 0 | 0 | 0 | |
10/10/2016 |
4.17
|
1,907,306 | 3.88 | 4.17 | 3.50 | 0 | 0 | 0 | |
07/10/2016 |
3.88
|
7,800 | 4.26 | 4.26 | 3.88 | 2,000 | 0 | 0.0 | |
06/10/2016 |
4.26
|
17,000 | 4.73 | 4.73 | 4.26 | 0 | 0 | 0 | |
05/10/2016 |
4.73
|
50,704 | 5.21 | 5.21 | 4.73 | 0 | 0 | 0 | |
04/10/2016 |
5.21
|
301,800 | 5.78 | 5.78 | 5.21 | 2,000 | 0 | 0.0 | |
03/10/2016 |
5.78
|
531,400 | 5.96 | 5.96 | 5.59 | 0 | 0 | 0 | |
30/09/2016 |
5.96
|
1,024,000 | 5.96 | 5.96 | 5.87 | 0 | 0 | 0 | |
29/09/2016 |
5.96
|
408,600 | 6.06 | 6.06 | 5.68 | 0 | 0 | 0 | |
28/09/2016 |
6.06
|
435,000 | 5.78 | 6.06 | 5.59 | 0 | 0 | 0 | |
27/09/2016 |
5.78
|
721,600 | 5.78 | 5.87 | 5.68 | 0 | 0 | 0 | |
26/09/2016 |
5.78
|
752,100 | 5.87 | 5.87 | 5.68 | 0 | 0 | 0 | |
23/09/2016 |
5.87
|
1,029,000 | 5.87 | 5.96 | 5.78 | 0 | 0 | 0 | |
22/09/2016 |
5.87
|
913,900 | 5.59 | 6.06 | 5.11 | 0 | 0 | 0 | |
21/09/2016 |
5.59
|
761,900 | 6.15 | 6.15 | 5.59 | 0 | 0 | 0 | |
20/09/2016 |
6.15
|
533,800 | 6.06 | 6.15 | 5.96 | 0 | 0 | 0 | |
19/09/2016 |
6.06
|
1,308,000 | 6.15 | 6.15 | 5.96 | 0 | 0 | 0 | |
16/09/2016 |
6.15
|
683,800 | 6.25 | 6.25 | 6.06 | 0 | 0 | 0 | |
15/09/2016 |
6.25
|
627,300 | 6.25 | 6.34 | 5.87 | 0 | 0 | 0 | |
14/09/2016 |
6.25
|
608,300 | 6.25 | 6.25 | 5.96 | 0 | 0 | 0 | |
13/09/2016 |
6.25
|
603,700 | 6.06 | 6.34 | 6.06 | 0 | 0 | 0 | |
12/09/2016 |
6.06
|
1,216,300 | 6.34 | 6.44 | 6.06 | 0 | 0 | 0 | |
09/09/2016 |
6.34
|
845,700 | 6.25 | 6.34 | 6.15 | 0 | 0 | 0 | |
08/09/2016 |
6.25
|
956,500 | 6.25 | 6.34 | 6.15 | 0 | 0 | 0 | |
07/09/2016 |
6.25
|
460,300 | 6.34 | 6.34 | 6.15 | 0 | 0 | 0 | |
06/09/2016 |
6.34
|
568,300 | 6.06 | 6.34 | 6.06 | 0 | 0 | 0 | |
05/09/2016 |
6.06
|
530,100 | 6.34 | 6.44 | 6.06 | 0 | 0 | 0 | |
01/09/2016 |
6.34
|
345,300 | 6.34 | 6.44 | 6.25 | 0 | 0 | 0 | |
31/08/2016 |
6.34
|
534,800 | 6.15 | 6.44 | 6.06 | 0 | 0 | 0 | |
30/08/2016 |
6.15
|
948,700 | 6.34 | 6.34 | 6.15 | 500 | 0 | 0.0 | |
29/08/2016 |
6.34
|
1,628,200 | 6.34 | 6.44 | 6.34 | 0 | 0 | 0 |