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) |
|
14/02/2017 |
6.52
|
26,920 | 6.46 | 6.74 | 6.46 | 0 | 0 | 0 | |
13/02/2017 |
6.46
|
69,150 | 6.38 | 6.74 | 6.38 | 0 | 0 | 0 | |
10/02/2017 |
6.38
|
71,200 | 6.12 | 6.46 | 5.93 | 0 | 0 | 0 | |
09/02/2017 |
6.12
|
48,980 | 6.35 | 6.40 | 6.07 | 0 | 0 | 0 | |
08/02/2017 |
6.35
|
10 | 6.29 | 6.35 | 6.35 | 0 | 0 | 0 | |
07/02/2017 |
6.29
|
110 | 6.35 | 6.35 | 6.29 | 0 | 0 | 0 | |
06/02/2017 |
6.35
|
3,240 | 6.40 | 6.46 | 6.10 | 0 | 0 | 0 | |
03/02/2017 |
6.40
|
10,350 | 6.52 | 6.57 | 6.12 | 0 | 0 | 0 | |
02/02/2017 |
6.52
|
11,860 | 6.35 | 6.74 | 6.18 | 0 | 10 | -0.0 | |
25/01/2017 |
6.35
|
6,040 | 6.40 | 6.40 | 6.18 | 0 | 0 | 0 | |
24/01/2017 |
6.40
|
120 | 6.18 | 6.57 | 6.40 | 0 | 0 | 0 | |
23/01/2017 |
6.18
|
2,730 | 6.24 | 6.66 | 6.18 | 0 | 0 | 0 | |
20/01/2017 |
6.24
|
9,990 | 5.96 | 6.24 | 5.62 | 0 | 1,000 | -0.0 | |
19/01/2017 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
18/01/2017 |
5.96
|
110 | 5.96 | 5.96 | 5.93 | 0 | 10 | -0.0 | |
17/01/2017 |
5.96
|
120 | 5.96 | 6.01 | 5.79 | 0 | 0 | 0 | |
16/01/2017 |
5.96
|
10 | 6.10 | 6.10 | 5.96 | 0 | 0 | 0 | |
13/01/2017 |
6.10
|
5,940 | 6.07 | 6.18 | 5.84 | 0 | 0 | 0 | |
12/01/2017 |
6.07
|
7,120 | 5.96 | 6.07 | 5.90 | 0 | 0 | 0 | |
11/01/2017 |
5.96
|
2,120 | 5.98 | 5.98 | 5.76 | 0 | 30 | -0.0 | |
10/01/2017 |
5.98
|
1,440 | 5.96 | 6.18 | 5.76 | 0 | 0 | 0 | |
09/01/2017 |
5.96
|
510 | 5.79 | 5.96 | 5.62 | 0 | 0 | 0 | |
06/01/2017 |
5.79
|
1,950 | 5.84 | 6.18 | 5.67 | 0 | 0 | 0 | |
05/01/2017 |
5.84
|
4,690 | 6.01 | 6.07 | 5.79 | 0 | 0 | 0 | |
04/01/2017 |
6.01
|
11,680 | 5.87 | 6.26 | 5.62 | 0 | 0 | 0 | |
03/01/2017 |
5.87
|
3,120 | 5.90 | 6.29 | 5.52 | 0 | 0 | 0 | |
30/12/2016 |
5.90
|
3,820 | 5.96 | 5.96 | 5.60 | 0 | 0 | 0 | |
29/12/2016 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
28/12/2016 |
5.96
|
1,110 | 6.01 | 6.01 | 5.61 | 0 | 0 | 0 | |
27/12/2016 |
6.01
|
640 | 6.12 | 6.18 | 5.70 | 0 | 0 | 0 | |
26/12/2016 |
6.12
|
10 | 5.73 | 6.12 | 6.12 | 0 | 0 | 0 | |
23/12/2016 |
5.73
|
5,790 | 6.15 | 6.15 | 5.73 | 0 | 0 | 0 | |
22/12/2016 |
6.15
|
100 | 6.18 | 6.21 | 5.81 | 0 | 0 | 0 | |
21/12/2016 |
6.18
|
5,000 | 6.24 | 6.24 | 5.84 | 0 | 0 | 0 | |
20/12/2016 |
6.24
|
16,260 | 5.84 | 6.24 | 5.62 | 130 | 0 | 0.0 | |
19/12/2016 |
5.84
|
6,320 | 5.87 | 6.12 | 5.62 | 0 | 0 | 0 | |
16/12/2016 |
5.87
|
90 | 5.90 | 6.24 | 5.62 | 0 | 0 | 0 | |
15/12/2016 |
5.90
|
50 | 5.76 | 6.07 | 5.67 | 0 | 0 | 0 | |
14/12/2016 |
5.76
|
8,930 | 5.62 | 5.84 | 5.62 | 770 | 0 | 0.0 | |
13/12/2016 |
5.62
|
4,200 | 5.96 | 6.32 | 5.62 | 0 | 0 | 0 | |
12/12/2016 |
5.96
|
630 | 6.38 | 6.38 | 5.96 | 0 | 0 | 0 | |
09/12/2016 |
6.38
|
18,350 | 6.12 | 6.38 | 5.79 | 0 | 0 | 0 | |
08/12/2016 |
6.12
|
110 | 5.90 | 6.18 | 5.56 | 0 | 0 | 0 | |
07/12/2016 |
5.90
|
30 | 5.96 | 5.98 | 5.65 | 10 | 0 | 0.0 | |
06/12/2016 |
5.96
|
640 | 5.98 | 5.98 | 5.62 | 0 | 0 | 0 | |
05/12/2016 |
5.98
|
80 | 6.07 | 6.07 | 5.73 | 0 | 0 | 0 | |
02/12/2016 |
6.07
|
8,100 | 6.07 | 6.07 | 5.67 | 0 | 140 | -0.0 | |
01/12/2016 |
6.07
|
400 | 6.12 | 6.12 | 5.73 | 0 | 0 | 0 | |
30/11/2016 |
6.12
|
8,800 | 6.18 | 6.18 | 5.76 | 0 | 0 | 0 | |
29/11/2016 |
6.18
|
6,900 | 6.15 | 6.40 | 5.90 | 0 | 0 | 0 | |
28/11/2016 |
6.15
|
1,290 | 6.07 | 6.18 | 6.01 | 0 | 0 | 0 | |
25/11/2016 |
6.07
|
100 | 6.07 | 6.07 | 6.04 | 0 | 0 | 0 | |
24/11/2016 |
6.07
|
7,200 | 6.10 | 6.10 | 5.73 | 0 | 1,340 | -0.0 | |
23/11/2016 |
6.10
|
380 | 6.12 | 6.12 | 5.79 | 0 | 0 | 0 | |
22/11/2016 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
21/11/2016 |
6.12
|
1,630 | 6.12 | 6.12 | 5.79 | 0 | 0 | 0 | |
18/11/2016 |
6.12
|
520 | 6.12 | 6.12 | 5.79 | 0 | 0 | 0 | |
17/11/2016 |
6.12
|
10 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
16/11/2016 |
6.12
|
100 | 6.18 | 6.18 | 5.84 | 0 | 0 | 0 | |
15/11/2016 |
6.18
|
1,360 | 6.29 | 6.29 | 5.87 | 0 | 0 | 0 | |
14/11/2016 |
6.29
|
80 | 6.12 | 6.32 | 5.84 | 0 | 0 | 0 | |
11/11/2016 |
6.12
|
9,340 | 6.12 | 6.35 | 5.93 | 0 | 0 | 0 | |
10/11/2016 |
6.12
|
17,350 | 6.12 | 6.40 | 5.79 | 0 | 0 | 0 | |
09/11/2016 |
6.12
|
14,100 | 6.12 | 6.55 | 5.73 | 0 | 0 | 0 | |
08/11/2016 |
6.12
|
11,220 | 5.79 | 6.18 | 5.96 | 0 | 0 | 0 | |
07/11/2016 |
5.79
|
12,810 | 6.12 | 6.12 | 5.79 | 0 | 0 | 0 | |
04/11/2016 |
6.12
|
80 | 6.18 | 6.18 | 6.12 | 0 | 0 | 0 | |
03/11/2016 |
6.18
|
12,320 | 5.93 | 6.24 | 5.62 | 0 | 0 | 0 | |
02/11/2016 |
5.93
|
4,960 | 6.35 | 6.40 | 5.93 | 0 | 0 | 0 | |
01/11/2016 |
6.35
|
6,160 | 6.40 | 6.40 | 5.98 | 0 | 0 | 0 | |
31/10/2016 |
6.40
|
20 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
28/10/2016 |
6.40
|
60 | 6.43 | 6.43 | 6.01 | 0 | 0 | 0 | |
27/10/2016 |
6.43
|
6,970 | 6.46 | 6.49 | 6.07 | 0 | 0 | 0 | |
26/10/2016 |
6.46
|
30,020 | 6.46 | 6.46 | 6.01 | 0 | 0 | 0 | |
25/10/2016 |
6.46
|
1,240 | 6.24 | 6.46 | 6.24 | 0 | 0 | 0 | |
24/10/2016 |
6.24
|
11,600 | 6.24 | 6.24 | 5.90 | 70 | 0 | 0.0 | |
21/10/2016 |
6.24
|
95,950 | 6.69 | 6.69 | 6.24 | 0 | 0 | 0 | |
20/10/2016 |
6.69
|
31,990 | 6.69 | 6.74 | 6.40 | 0 | 0 | 0 | |
19/10/2016 |
6.69
|
2,800 | 6.69 | 6.74 | 6.63 | 0 | 0 | 0 | |
18/10/2016 |
6.69
|
1,370 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
17/10/2016 |
6.69
|
88,370 | 6.55 | 6.80 | 6.57 | 0 | 0 | 0 | |
14/10/2016 |
6.55
|
18,120 | 6.55 | 6.69 | 6.38 | 0 | 0 | 0 | |
13/10/2016 |
6.55
|
26,940 | 6.52 | 6.57 | 6.29 | 0 | 0 | 0 | |
12/10/2016 |
6.52
|
120 | 6.52 | 6.52 | 6.35 | 0 | 0 | 0 | |
11/10/2016 |
6.52
|
14,760 | 6.52 | 6.52 | 6.35 | 5,000 | 0 | 0.1 | |
10/10/2016 |
6.52
|
23,600 | 6.57 | 6.63 | 6.29 | 0 | 0 | 0 | |
07/10/2016 |
6.57
|
17,520 | 6.63 | 6.69 | 6.38 | 0 | 0 | 0 | |
06/10/2016 |
6.63
|
2,150 | 6.46 | 6.69 | 6.46 | 0 | 0 | 0 | |
05/10/2016 |
6.46
|
4,940 | 6.63 | 6.69 | 6.46 | 0 | 0 | 0 | |
04/10/2016 |
6.63
|
69,200 | 6.57 | 6.69 | 6.52 | 0 | 0 | 0 | |
03/10/2016 |
6.57
|
116,750 | 6.35 | 6.74 | 6.40 | 0 | 50 | -0.0 | |
30/09/2016 |
6.35
|
45,700 | 6.29 | 6.71 | 6.29 | 0 | 0 | 0 | |
29/09/2016 |
6.29
|
5,900 | 6.29 | 6.35 | 6.18 | 0 | 0 | 0 | |
28/09/2016 |
6.29
|
8,420 | 6.18 | 6.35 | 6.18 | 0 | 0 | 0 | |
27/09/2016 |
6.18
|
15,140 | 6.18 | 6.24 | 6.01 | 0 | 0 | 0 | |
26/09/2016 |
6.18
|
14,010 | 6.29 | 6.29 | 6.01 | 0 | 0 | 0 | |
23/09/2016 |
6.29
|
10 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
22/09/2016 |
6.29
|
19,560 | 6.12 | 6.49 | 5.90 | 0 | 0 | 0 | |
21/09/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/43 (Volume + 4.30%, Ratio=0.04) | |||||||||
21/09/2016 |
6.12
|
48,930 | 5.76 | 6.15 | 5.73 | 0 | 0 | 0 | |
20/09/2016 |
5.76
|
250 | 5.79 | 5.82 | 5.57 | 0 | 0 | 0 |