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 | -10.57% | 11,226,800 | -256,096 | -1.6 |
5.47
6.15
5.50
|
2 tháng
(2024-07-22) |
-2.03 | -26.96% | 36,911,400 | 80,002 | 0.4 |
5.47
7.53
5.50
|
3 tháng
(2024-06-24) |
-3.08 | -35.90% | 93,281,400 | -615,798 | -5.0 |
5.47
8.58
5.50
|
6 tháng
(2024-03-25) |
-3.12 | -36.19% | 156,866,400 | -456,998 | -3.8 |
5.47
8.90
5.50
|
12 tháng
(2023-09-26) |
-3.25 | -37.14% | 282,599,500 | 30,079 | 0.3 |
5.47
8.90
5.50
|
24 tháng
(2022-10-03) |
-1.43 | -20.66% | 496,237,700 | 470,518 | 2.8 |
3.83
10.10
5.50
|
36 tháng
(2021-10-06) |
-13.49 | -71.04% | 827,975,700 | 294,566 | 3.6 |
3.83
20.61
5.50
|
60 tháng
(2019-10-17) |
2.35 | 74.42% | 1,322,332,700 | 141,856 | -5.5 |
1.97
20.61
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2017 |
6.95
|
650,090 | 6.76 | 7.01 | 6.76 | 0 | 5,000 | -0.1 | |
24/11/2017 |
6.76
|
409,290 | 6.79 | 6.82 | 6.70 | 0 | 0 | 0 | |
23/11/2017 |
6.79
|
409,410 | 6.79 | 6.89 | 6.73 | 0 | 0 | 0 | |
22/11/2017 |
6.79
|
329,760 | 6.76 | 6.85 | 6.76 | 0 | 15,200 | -0.2 | |
21/11/2017 |
6.76
|
453,720 | 6.89 | 6.89 | 6.76 | 0 | 0 | 0 | |
20/11/2017 |
6.89
|
157,240 | 6.85 | 6.89 | 6.82 | 600 | 0 | 0.0 | |
17/11/2017 |
6.85
|
538,820 | 6.89 | 6.98 | 6.85 | 0 | 0 | 0 | |
16/11/2017 |
6.89
|
369,340 | 6.82 | 6.92 | 6.79 | 0 | 10 | -0.0 | |
15/11/2017 |
6.82
|
598,100 | 6.76 | 6.85 | 6.73 | 0 | 1,200 | -0.0 | |
14/11/2017 |
6.76
|
580,920 | 6.76 | 6.85 | 6.70 | 10 | 0 | 0.0 | |
13/11/2017 |
6.76
|
510,290 | 6.85 | 7.04 | 6.76 | 0 | 0 | 0 | |
10/11/2017 |
6.85
|
634,880 | 7.01 | 7.01 | 6.85 | 0 | 1,450 | -0.0 | |
09/11/2017 |
7.01
|
1,279,950 | 6.79 | 7.14 | 6.89 | 92,410 | 50 | 1.0 | |
08/11/2017 |
6.79
|
842,830 | 6.67 | 6.95 | 6.73 | 0 | 0 | 0 | |
07/11/2017 |
6.67
|
874,590 | 6.63 | 7.07 | 6.54 | 0 | 2,910 | -0.0 | |
06/11/2017 |
6.63
|
404,390 | 6.60 | 6.63 | 6.51 | 0 | 0 | 0 | |
03/11/2017 |
6.60
|
455,900 | 6.42 | 6.63 | 6.35 | 0 | 0 | 0 | |
02/11/2017 |
6.42
|
1,041,580 | 6.63 | 6.76 | 6.38 | 0 | 0 | 0 | |
01/11/2017 |
6.63
|
239,240 | 6.82 | 6.89 | 6.63 | 0 | 0 | 0 | |
31/10/2017 |
6.82
|
350,530 | 6.89 | 6.89 | 6.70 | 0 | 0 | 0 | |
30/10/2017 |
6.89
|
714,490 | 7.10 | 7.14 | 6.82 | 0 | 0 | 0 | |
27/10/2017 |
7.10
|
443,060 | 7.10 | 7.26 | 7.07 | 0 | 0 | 0 | |
26/10/2017 |
7.10
|
1,155,650 | 7.42 | 7.42 | 7.10 | 600 | 0 | 0.0 | |
25/10/2017 |
7.42
|
196,580 | 7.39 | 7.51 | 7.39 | 5,400 | 0 | 0.1 | |
24/10/2017 |
7.39
|
257,650 | 7.45 | 7.57 | 7.39 | 0 | 0 | 0 | |
23/10/2017 |
7.45
|
535,100 | 7.64 | 7.64 | 7.45 | 0 | 0 | 0 | |
20/10/2017 |
7.64
|
344,280 | 7.73 | 7.73 | 7.64 | 200 | 0 | 0.0 | |
19/10/2017 |
7.73
|
543,480 | 7.67 | 7.82 | 7.67 | 0 | 0 | 0 | |
18/10/2017 |
7.67
|
803,070 | 7.89 | 7.92 | 7.67 | 0 | 1,000 | -0.0 | |
17/10/2017 |
7.89
|
786,460 | 7.86 | 7.95 | 7.82 | 0 | 1,500 | -0.0 | |
16/10/2017 |
7.86
|
225,660 | 7.95 | 8.01 | 7.86 | 0 | 550 | -0.0 | |
13/10/2017 |
7.95
|
537,340 | 7.79 | 7.98 | 7.79 | 0 | 0 | 0 | |
12/10/2017 |
7.79
|
326,030 | 7.82 | 7.89 | 7.76 | 0 | 0 | 0 | |
11/10/2017 |
7.82
|
633,470 | 7.89 | 7.98 | 7.79 | 10 | 1,000 | -0.0 | |
10/10/2017 |
7.89
|
389,440 | 7.82 | 7.92 | 7.82 | 0 | 0 | 0 | |
09/10/2017 |
7.82
|
671,170 | 7.86 | 7.89 | 7.82 | 0 | 0 | 0 | |
06/10/2017 |
7.86
|
260,690 | 7.86 | 7.89 | 7.82 | 0 | 0 | 0 | |
05/10/2017 |
7.86
|
319,550 | 7.98 | 8.04 | 7.86 | 0 | 0 | 0 | |
04/10/2017 |
7.98
|
839,280 | 8.04 | 8.04 | 7.89 | 0 | 0 | 0 | |
03/10/2017 |
8.04
|
1,009,690 | 7.92 | 8.04 | 7.82 | 0 | 0 | 0 | |
02/10/2017 |
7.92
|
708,660 | 7.92 | 7.98 | 7.82 | 0 | 0 | 0 | |
29/09/2017 |
7.92
|
785,210 | 7.86 | 7.98 | 7.86 | 0 | 0 | 0 | |
28/09/2017 |
7.86
|
1,207,820 | 7.98 | 8.07 | 7.86 | 1,000 | 0 | 0.0 | |
27/09/2017 |
7.98
|
421,340 | 8.01 | 8.14 | 7.98 | 0 | 1,000 | -0.0 | |
26/09/2017 |
8.01
|
2,250,600 | 8.26 | 8.26 | 7.95 | 0 | 0 | 0 | |
25/09/2017 |
8.26
|
1,435,120 | 8.26 | 8.39 | 8.23 | 0 | 0 | 0 | |
22/09/2017 |
8.26
|
1,860,730 | 8.26 | 8.39 | 8.20 | 0 | 0 | 0 | |
21/09/2017 |
8.26
|
1,315,550 | 8.14 | 8.36 | 8.20 | 1,000 | 0 | 0.0 | |
20/09/2017 |
8.14
|
803,450 | 8.20 | 8.26 | 8.11 | 0 | 0 | 0 | |
19/09/2017 |
8.20
|
1,431,390 | 8.14 | 8.32 | 8.14 | 1,450 | 0 | 0.0 | |
18/09/2017 |
8.14
|
1,883,880 | 7.98 | 8.20 | 8.07 | 5,900 | 40 | 0.1 | |
15/09/2017 |
7.98
|
604,390 | 7.98 | 8.04 | 7.89 | 520 | 0 | 0.0 | |
14/09/2017 |
7.98
|
1,092,290 | 7.89 | 8.04 | 7.89 | 1,000 | 0 | 0.0 | |
13/09/2017 |
7.89
|
1,280,230 | 7.64 | 7.98 | 7.70 | 0 | 2,000 | -0.0 | |
12/09/2017 |
7.64
|
379,350 | 7.54 | 7.70 | 7.48 | 0 | 0 | 0 | |
11/09/2017 |
7.54
|
703,480 | 7.73 | 7.82 | 7.54 | 1,560 | 0 | 0.0 | |
08/09/2017 |
7.73
|
724,730 | 7.73 | 7.86 | 7.64 | 0 | 0 | 0 | |
07/09/2017 |
7.73
|
1,105,760 | 7.92 | 7.95 | 7.70 | 0 | 0 | 0 | |
06/09/2017 |
7.92
|
1,461,600 | 7.86 | 7.95 | 7.82 | 0 | 0 | 0 | |
05/09/2017 |
7.86
|
766,040 | 7.76 | 7.86 | 7.70 | 0 | 410 | -0.0 | |
01/09/2017 |
7.76
|
986,690 | 7.76 | 7.92 | 7.70 | 0 | 0 | 0 | |
31/08/2017 |
7.76
|
3,296,580 | 7.35 | 7.86 | 7.39 | 0 | 2,100 | -0.0 | |
30/08/2017 |
7.35
|
500,450 | 7.32 | 7.39 | 7.29 | 0 | 0 | 0 | |
29/08/2017 |
7.32
|
287,330 | 7.35 | 7.39 | 7.26 | 0 | 0 | 0 | |
28/08/2017 |
7.35
|
431,450 | 7.17 | 7.42 | 7.26 | 0 | 0 | 0 | |
25/08/2017 |
7.17
|
237,950 | 7.17 | 7.23 | 7.10 | 4,200 | 0 | 0.0 | |
24/08/2017 |
7.17
|
214,300 | 7.23 | 7.26 | 7.14 | 0 | 0 | 0 | |
23/08/2017 |
7.23
|
83,960 | 7.23 | 7.26 | 7.14 | 0 | 0 | 0 | |
22/08/2017 |
7.23
|
500,930 | 7.23 | 7.29 | 7.20 | 0 | 0 | 0 | |
21/08/2017 |
7.23
|
183,850 | 7.29 | 7.32 | 7.20 | 0 | 0 | 0 | |
18/08/2017 |
7.29
|
323,480 | 7.26 | 7.29 | 7.14 | 0 | 0 | 0 | |
17/08/2017 |
7.26
|
258,420 | 7.42 | 7.48 | 7.26 | 0 | 0 | 0 | |
16/08/2017 |
7.42
|
429,720 | 7.39 | 7.45 | 7.35 | 1,000 | 0 | 0.0 | |
15/08/2017 |
7.39
|
394,660 | 7.32 | 7.45 | 7.26 | 0 | 0 | 0 | |
14/08/2017 |
7.32
|
415,920 | 7.17 | 7.35 | 7.10 | 0 | 0 | 0 | |
11/08/2017 |
7.17
|
234,140 | 7.20 | 7.20 | 7.07 | 0 | 0 | 0 | |
10/08/2017 |
7.20
|
136,730 | 7.20 | 7.26 | 7.14 | 10,650 | 0 | 0.1 | |
09/08/2017 |
7.20
|
354,080 | 7.20 | 7.29 | 7.07 | 0 | 0 | 0 | |
08/08/2017 |
7.20
|
800,540 | 7.01 | 7.45 | 7.04 | 0 | 0 | 0 | |
07/08/2017 |
7.01
|
316,840 | 6.92 | 7.14 | 6.95 | 0 | 32,000 | -0.4 | |
04/08/2017 |
6.92
|
408,400 | 7.01 | 7.07 | 6.89 | 0 | 0 | 0 | |
03/08/2017 |
7.01
|
402,890 | 7.10 | 7.14 | 7.01 | 0 | 0 | 0 | |
02/08/2017 |
7.10
|
455,110 | 7.20 | 7.23 | 7.07 | 0 | 0 | 0 | |
01/08/2017 |
7.20
|
438,890 | 7.14 | 7.20 | 7.07 | 0 | 24,500 | -0.3 | |
31/07/2017 |
7.14
|
750,300 | 7.26 | 7.26 | 7.14 | 0 | 0 | 0 | |
28/07/2017 |
7.26
|
378,130 | 7.20 | 7.29 | 7.20 | 10 | 0 | 0.0 | |
27/07/2017 |
7.20
|
212,260 | 7.17 | 7.26 | 7.17 | 0 | 0 | 0 | |
26/07/2017 |
7.17
|
965,360 | 7.23 | 7.26 | 7.04 | 0 | 0 | 0 | |
25/07/2017 |
7.23
|
528,840 | 7.29 | 7.35 | 7.14 | 0 | 0 | 0 | |
24/07/2017 |
7.29
|
204,690 | 7.32 | 7.39 | 7.14 | 16,000 | 0 | 0.2 | |
21/07/2017 |
7.32
|
272,020 | 7.42 | 7.45 | 7.32 | 90,880 | 0 | 1.1 | |
20/07/2017 |
7.42
|
243,620 | 7.29 | 7.42 | 7.26 | 0 | 0 | 0 | |
19/07/2017 |
7.29
|
250,480 | 7.32 | 7.42 | 7.26 | 0 | 0 | 0 | |
18/07/2017 |
7.32
|
1,036,610 | 7.39 | 7.39 | 7.26 | 8,000 | 0 | 0.1 | |
17/07/2017 |
7.39
|
612,840 | 7.45 | 7.48 | 7.29 | 0 | 0 | 0 | |
14/07/2017 |
7.45
|
642,080 | 7.45 | 7.64 | 7.45 | 0 | 0 | 0 | |
13/07/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
13/07/2017 |
7.45
|
402,080 | 7.29 | 7.70 | 7.45 | 2,100 | 0 | 0.0 | |
12/07/2017 |
7.28
|
642,640 | 7.40 | 7.48 | 7.28 | 50 | 0 | 0.0 | |
11/07/2017 |
7.40
|
465,210 | 7.34 | 7.43 | 7.26 | 12,150 | 0 | 0.2 | |
10/07/2017 |
7.34
|
1,472,320 | 7.62 | 7.62 | 7.28 | 60 | 500 | -0.0 |