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) |
-0.29 | -14.57% | 19,101,600 | 4,400 | -0.0 |
1.66
1.99
1.70
|
2 tháng
(2024-07-22) |
-0.11 | -6.08% | 55,052,300 | 25,000 | 0.0 |
1.62
2.04
1.70
|
3 tháng
(2024-06-24) |
-0.36 | -17.48% | 68,082,700 | 8,500 | 0.0 |
1.62
2.07
1.70
|
6 tháng
(2024-03-25) |
-0.66 | -27.97% | 169,332,200 | -1,702,500 | -4.0 |
1.62
2.36
1.70
|
12 tháng
(2023-09-26) |
-0.98 | -36.57% | 478,434,000 | 132,700 | 0.2 |
1.62
2.68
1.70
|
24 tháng
(2022-10-03) |
-1.09 | -39.07% | 1,130,206,400 | -88,569 | -0.9 |
1.45
3.50
1.70
|
36 tháng
(2021-10-06) |
-3.38 | -66.54% | 2,659,023,800 | -1,504,571 | -16.8 |
1.45
10.50
1.70
|
60 tháng
(2019-10-17) |
0.22 | 14.86% | 6,187,799,250 | -331,331 | -21.8 |
1.24
10.50
1.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2017 |
2.71
|
3,319,240 | 2.70 | 2.79 | 2.58 | 0 | 191,270 | -0.5 | |
13/02/2017 |
2.70
|
2,769,880 | 2.60 | 2.71 | 2.57 | 200 | 200 | -0 | |
10/02/2017 |
2.60
|
1,263,800 | 2.60 | 2.63 | 2.57 | 200 | 127,480 | -0.3 | |
09/02/2017 |
2.60
|
1,810,000 | 2.56 | 2.67 | 2.57 | 200 | 10,000 | -0.0 | |
08/02/2017 |
2.56
|
1,084,350 | 2.59 | 2.60 | 2.56 | 0 | 116,870 | -0.3 | |
07/02/2017 |
2.59
|
1,493,190 | 2.55 | 2.62 | 2.52 | 0 | 234,700 | -0.6 | |
06/02/2017 |
2.55
|
1,902,340 | 2.57 | 2.59 | 2.52 | 0 | 1,191,000 | -3.2 | |
03/02/2017 |
2.57
|
2,920,320 | 2.65 | 2.70 | 2.52 | 2,000 | 2,261,410 | -6.1 | |
02/02/2017 |
2.65
|
625,760 | 2.72 | 2.72 | 2.64 | 0 | 0 | 0 | |
25/01/2017 |
2.72
|
660,110 | 2.71 | 2.74 | 2.68 | 0 | 0 | 0 | |
24/01/2017 |
2.71
|
1,003,360 | 2.60 | 2.72 | 2.60 | 0 | 0 | 0 | |
23/01/2017 |
2.60
|
749,600 | 2.59 | 2.62 | 2.57 | 0 | 1,650 | -0.0 | |
20/01/2017 |
2.59
|
941,300 | 2.60 | 2.61 | 2.53 | 0 | 0 | 0 | |
19/01/2017 |
2.60
|
1,743,540 | 2.59 | 2.67 | 2.56 | 0 | 0 | 0 | |
18/01/2017 |
2.59
|
2,953,300 | 2.49 | 2.60 | 2.45 | 0 | 75,200 | -0.2 | |
17/01/2017 |
2.49
|
817,410 | 2.63 | 2.65 | 2.49 | 200 | 0 | 0.0 | |
16/01/2017 |
2.63
|
698,110 | 2.69 | 2.70 | 2.63 | 0 | 37,000 | -0.1 | |
13/01/2017 |
2.69
|
1,096,440 | 2.70 | 2.70 | 2.66 | 0 | 0 | 0 | |
12/01/2017 |
2.70
|
332,780 | 2.70 | 2.70 | 2.68 | 0 | 0 | 0 | |
11/01/2017 |
2.70
|
2,271,670 | 2.69 | 2.71 | 2.65 | 19,000 | 50,000 | -0.1 | |
10/01/2017 |
2.69
|
637,680 | 2.70 | 2.73 | 2.68 | 0 | 0 | 0 | |
09/01/2017 |
2.70
|
1,756,870 | 2.74 | 2.75 | 2.67 | 0 | 75,000 | -0.2 | |
06/01/2017 |
2.74
|
826,630 | 2.76 | 2.77 | 2.74 | 33,490 | 0 | 0.1 | |
05/01/2017 |
2.76
|
486,020 | 2.76 | 2.77 | 2.75 | 0 | 0 | 0 | |
04/01/2017 |
2.76
|
1,453,600 | 2.77 | 2.82 | 2.76 | 0 | 0 | 0 | |
03/01/2017 |
2.77
|
502,940 | 2.75 | 2.77 | 2.75 | 0 | 0 | 0 | |
30/12/2016 |
2.75
|
538,510 | 2.77 | 2.79 | 2.75 | 0 | 0 | 0 | |
29/12/2016 |
2.77
|
737,640 | 2.74 | 2.80 | 2.74 | 0 | 0 | 0 | |
28/12/2016 |
2.74
|
1,556,810 | 2.70 | 2.81 | 2.70 | 0 | 0 | 0 | |
27/12/2016 |
2.70
|
882,800 | 2.74 | 2.75 | 2.70 | 0 | 0 | 0 | |
26/12/2016 |
2.74
|
1,293,170 | 2.70 | 2.78 | 2.71 | 0 | 0 | 0 | |
23/12/2016 |
2.70
|
820,780 | 2.76 | 2.76 | 2.70 | 0 | 0 | 0 | |
22/12/2016 |
2.76
|
1,744,650 | 2.76 | 2.78 | 2.69 | 0 | 0 | 0 | |
21/12/2016 |
2.76
|
1,285,170 | 2.79 | 2.79 | 2.75 | 0 | 5,000 | -0.0 | |
20/12/2016 |
2.79
|
1,992,490 | 2.85 | 2.89 | 2.79 | 200 | 37,000 | -0.1 | |
19/12/2016 |
2.85
|
3,257,270 | 2.81 | 2.91 | 2.83 | 0 | 0 | 0 | |
16/12/2016 |
2.81
|
3,293,140 | 2.78 | 2.86 | 2.76 | 5,000 | 222,400 | -0.6 | |
15/12/2016 |
2.78
|
2,267,960 | 2.82 | 2.95 | 2.70 | 0 | 8,000 | -0.0 | |
14/12/2016 |
2.82
|
8,722,740 | 2.98 | 3.10 | 2.78 | 37,000 | 10,000 | 0.1 | |
13/12/2016 |
2.98
|
11,591,690 | 3.20 | 3.20 | 2.98 | 0 | 100,000 | -0.3 | |
12/12/2016 |
3.20
|
1,177,500 | 3.43 | 3.43 | 3.20 | 0 | 5,890 | -0.0 | |
09/12/2016 |
3.43
|
2,890,320 | 3.43 | 3.60 | 3.19 | 200 | 200,000 | -0.7 | |
08/12/2016 |
3.43
|
11,777,390 | 3.40 | 3.60 | 3.17 | 4,000,000 | 38,000 | 13.2 | |
07/12/2016 |
3.40
|
201,630 | 3.65 | 3.65 | 3.40 | 0 | 0 | 0 | |
06/12/2016 |
3.65
|
109,070 | 3.91 | 3.91 | 3.65 | 100 | 0 | 0.0 | |
05/12/2016 |
3.91
|
555,580 | 4.20 | 4.21 | 3.91 | 0 | 0 | 0 | |
02/12/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) Quyền mua cổ phiếu: 1/0.91 Giá: 10 (Volume + 91%, Ratio=0.91) | |||||||||
02/12/2016 |
4.20
|
1,671,360 | 6.68 | 6.68 | 4.14 | 2,000,850 | 217,660 | 8.5 | |
01/12/2016 |
4.41
|
3,748,190 | 4.39 | 4.41 | 4.15 | 100 | 392,100 | -1.8 | |
30/11/2016 |
4.39
|
2,030,650 | 4.50 | 4.50 | 4.39 | 0 | 110,000 | -0.5 | |
29/11/2016 |
4.50
|
2,551,470 | 4.52 | 4.52 | 4.45 | 0 | 0 | 0 | |
28/11/2016 |
4.52
|
2,379,500 | 4.57 | 4.57 | 4.46 | 10,200 | 300,000 | -1.4 | |
25/11/2016 |
4.57
|
2,260,830 | 4.57 | 4.58 | 4.52 | 2,000,000 | 0 | 9.8 | |
24/11/2016 |
4.57
|
3,424,130 | 4.54 | 4.62 | 4.51 | 0 | 0 | 0 | |
23/11/2016 |
4.54
|
2,288,540 | 4.56 | 4.56 | 4.50 | 0 | 0 | 0 | |
22/11/2016 |
4.56
|
1,930,420 | 4.56 | 4.56 | 4.50 | 0 | 0 | 0 | |
21/11/2016 |
4.56
|
1,990,080 | 4.56 | 4.58 | 4.50 | 0 | 0 | 0 | |
18/11/2016 |
4.56
|
2,160,240 | 4.59 | 4.59 | 4.50 | 0 | 2,000 | -0.0 | |
17/11/2016 |
4.59
|
2,878,430 | 4.67 | 4.67 | 4.51 | 0 | 1,500,000 | -7.2 | |
16/11/2016 |
4.67
|
2,206,310 | 4.67 | 4.69 | 4.63 | 0 | 0 | 0 | |
15/11/2016 |
4.67
|
2,570,060 | 4.67 | 4.78 | 4.67 | 0 | 0 | 0 | |
14/11/2016 |
4.67
|
3,383,110 | 4.57 | 4.76 | 4.50 | 0 | 9,000 | -0.0 | |
11/11/2016 |
4.57
|
2,191,850 | 4.62 | 4.62 | 4.50 | 0 | 0 | 0 | |
10/11/2016 |
4.62
|
2,697,470 | 4.49 | 4.62 | 4.46 | 0 | 0 | 0 | |
09/11/2016 |
4.49
|
2,507,660 | 4.67 | 4.67 | 4.38 | 0 | 6,000 | -0.0 | |
08/11/2016 |
4.67
|
3,776,790 | 4.67 | 4.68 | 4.54 | 0 | 0 | 0 | |
07/11/2016 |
4.67
|
2,206,110 | 4.63 | 4.67 | 4.48 | 0 | 0 | 0 | |
04/11/2016 |
4.63
|
4,511,270 | 4.97 | 4.97 | 4.63 | 0 | 0 | 0 | |
03/11/2016 |
4.97
|
3,949,860 | 5.16 | 5.16 | 4.81 | 0 | 0 | 0 | |
02/11/2016 |
5.16
|
2,924,600 | 5.17 | 5.20 | 5.13 | 0 | 0 | 0 | |
01/11/2016 |
5.17
|
4,899,770 | 4.98 | 5.18 | 4.94 | 0 | 0 | 0 | |
31/10/2016 |
4.98
|
1,906,880 | 5 | 5.01 | 4.93 | 0 | 50,000 | -0.3 | |
28/10/2016 |
5
|
3,681,430 | 4.98 | 5.01 | 4.86 | 0 | 0 | 0 | |
27/10/2016 |
4.98
|
2,471,330 | 4.98 | 4.99 | 4.92 | 0 | 1,000 | -0.0 | |
26/10/2016 |
4.98
|
2,728,450 | 5.04 | 5.08 | 4.93 | 500 | 0 | 0.0 | |
25/10/2016 |
5.04
|
2,564,980 | 5.13 | 5.13 | 4.95 | 0 | 0 | 0 | |
24/10/2016 |
5.13
|
4,193,130 | 4.95 | 5.15 | 4.95 | 140 | 0 | 0.0 | |
21/10/2016 |
4.95
|
2,789,470 | 5.22 | 5.22 | 4.86 | 0 | 0 | 0 | |
20/10/2016 |
5.22
|
4,537,960 | 5.18 | 5.28 | 5.13 | 0 | 0 | 0 | |
19/10/2016 |
5.18
|
3,961,570 | 5.24 | 5.30 | 5.10 | 0 | 0 | 0 | |
18/10/2016 |
5.24
|
3,562,700 | 5.26 | 5.27 | 5.14 | 0 | 0 | 0 | |
17/10/2016 |
5.26
|
3,554,370 | 5.33 | 5.33 | 5.23 | 14,000 | 0 | 0.1 | |
14/10/2016 |
5.33
|
6,187,350 | 5.43 | 5.50 | 5.33 | 0 | 0 | 0 | |
13/10/2016 |
5.43
|
8,094,820 | 5.23 | 5.44 | 5.20 | 0 | 0 | 0 | |
12/10/2016 |
5.23
|
6,181,030 | 5.22 | 5.28 | 5.16 | 0 | 0 | 0 | |
11/10/2016 |
5.22
|
4,540,250 | 5.26 | 5.26 | 5.12 | 0 | 0 | 0 | |
10/10/2016 |
5.26
|
4,157,370 | 5.29 | 5.35 | 5.22 | 5,000 | 0 | 0.0 | |
07/10/2016 |
5.29
|
8,349,930 | 5.10 | 5.31 | 5.08 | 0 | 20 | -0.0 | |
06/10/2016 |
5.10
|
7,189,700 | 4.93 | 5.13 | 4.90 | 0 | 0 | 0 | |
05/10/2016 |
4.93
|
2,462,030 | 4.93 | 4.96 | 4.90 | 0 | 10,000 | -0.1 | |
04/10/2016 |
4.93
|
1,700,640 | 5 | 5 | 4.92 | 0 | 0 | 0 | |
03/10/2016 |
5
|
3,957,340 | 4.94 | 5.07 | 4.93 | 0 | 0 | 0 | |
30/09/2016 |
4.94
|
3,507,000 | 4.93 | 4.95 | 4.86 | 0 | 650,000 | -3.3 | |
29/09/2016 |
4.93
|
2,458,820 | 4.93 | 4.98 | 4.89 | 0 | 0 | 0 | |
28/09/2016 |
4.93
|
5,081,070 | 4.93 | 5.03 | 4.84 | 65,000 | 69,340 | -0.0 | |
27/09/2016 |
4.93
|
3,481,890 | 5.05 | 5.05 | 4.86 | 0 | 0 | 0 | |
26/09/2016 |
5.05
|
4,625,500 | 5 | 5.08 | 4.95 | 20 | 0 | 0.0 | |
23/09/2016 |
5
|
5,951,050 | 4.84 | 5.10 | 4.84 | 1,617,940 | 0 | 8.4 | |
22/09/2016 |
4.84
|
5,284,530 | 4.52 | 4.84 | 4.52 | 0 | 0 | 0 | |
21/09/2016 |
4.52
|
2,780,460 | 4.50 | 4.52 | 4.43 | 9,000 | 0 | 0.0 | |
20/09/2016 |
4.50
|
3,112,970 | 4.49 | 4.50 | 4.42 | 0 | 0 | 0 |