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 | 0% | 1,183,200 | 0 | 0 |
3
3.20
3.10
|
2 tháng
(2024-07-22) |
-0.70 | -17.95% | 4,726,300 | 0 | 0 |
2.90
4
3.10
|
3 tháng
(2024-06-24) |
-0.60 | -15.79% | 7,233,500 | 0 | 0 |
2.90
4.10
3.10
|
6 tháng
(2024-03-25) |
-0.70 | -17.95% | 12,751,801 | -100 | -0.0 |
2.90
4.10
3.10
|
12 tháng
(2023-09-26) |
-1.10 | -25.58% | 24,781,108 | -300 | -0.0 |
2.90
4.90
3.10
|
24 tháng
(2022-10-03) |
-3 | -48.39% | 95,507,615 | -1,700 | -0.0 |
2.90
6.20
3.10
|
36 tháng
(2021-10-06) |
-1.70 | -34.69% | 318,265,061 | -105,000 | -1.8 |
2.90
16.40
3.10
|
60 tháng
(2019-10-17) |
2.30 | 255.56% | 849,674,272 | 179,140 | -0.4 |
0.80
16.40
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/02/2017 |
22.90
|
1,153,100 | 25.40 | 25.40 | 22.90 | 0 | 0 | 0 | |
15/02/2017 |
25.40
|
2,322,919 | 23.10 | 25.40 | 20.80 | 0 | 0 | 0 | |
14/02/2017 |
23.10
|
1,500,412 | 21 | 23.10 | 21 | 0 | 0 | 0 | |
13/02/2017 |
21
|
12,400 | 22.90 | 23.40 | 21 | 0 | 0 | 0 | |
10/02/2017 |
22.90
|
13,712 | 23.30 | 24.90 | 22.90 | 0 | 0 | 0 | |
09/02/2017 |
23.30
|
19,200 | 24.10 | 24.50 | 22.10 | 0 | 0 | 0 | |
08/02/2017 |
24.10
|
33,400 | 24.10 | 25 | 24.10 | 0 | 0 | 0 | |
07/02/2017 |
24.10
|
12,300 | 23.10 | 24.80 | 23.10 | 0 | 0 | 0 | |
06/02/2017 |
23.10
|
10,200 | 24 | 24.20 | 23.10 | 0 | 0 | 0 | |
03/02/2017 |
24
|
14,400 | 24.50 | 25 | 24 | 0 | 0 | 0 | |
02/02/2017 |
24.50
|
10,300 | 23.90 | 25.50 | 24.50 | 0 | 0 | 0 | |
25/01/2017 |
23.90
|
49,800 | 25.80 | 28.30 | 23.90 | 0 | 0 | 0 | |
24/01/2017 |
25.80
|
11,430 | 24.60 | 25.80 | 23.80 | 0 | 0 | 0 | |
23/01/2017 |
24.60
|
37,100 | 23.20 | 24.60 | 22 | 0 | 0 | 0 | |
20/01/2017 |
23.20
|
13,500 | 22.30 | 23.20 | 21.70 | 0 | 0 | 0 | |
19/01/2017 |
22.30
|
21,700 | 24.70 | 24.70 | 22.30 | 0 | 0 | 0 | |
18/01/2017 |
24.70
|
24,000 | 25.20 | 25.20 | 22.70 | 0 | 0 | 0 | |
17/01/2017 |
25.20
|
20,150 | 27.60 | 29 | 25.20 | 0 | 0 | 0 | |
16/01/2017 |
27.60
|
32,800 | 30.10 | 32 | 27.40 | 0 | 0 | 0 | |
13/01/2017 |
30.10
|
29,310 | 33 | 33.60 | 30.10 | 0 | 0 | 0 | |
12/01/2017 |
33
|
48,300 | 36 | 36 | 33 | 0 | 0 | 0 | |
11/01/2017 |
36
|
432,100 | 35 | 36 | 33 | 0 | 0 | 0 | |
10/01/2017 |
35
|
2,393,560 | 33 | 35 | 31 | 0 | 10 | -0.0 | |
09/01/2017 |
33
|
200 | 30.30 | 33 | 31 | 0 | 0 | 0 | |
06/01/2017 |
30.30
|
1,200 | 30.30 | 32.80 | 27.30 | 0 | 0 | 0 | |
05/01/2017 |
30.30
|
300 | 33.50 | 34.20 | 30.30 | 0 | 0 | 0 | |
04/01/2017 |
33.50
|
100 | 31.90 | 33.50 | 33.50 | 0 | 0 | 0 | |
03/01/2017 |
31.90
|
16,200 | 34.90 | 36 | 31.90 | 0 | 0 | 0 | |
30/12/2016 |
34.90
|
1,100 | 35 | 35.20 | 34.90 | 0 | 0 | 0 | |
29/12/2016 |
35
|
200 | 34.40 | 35 | 34.40 | 0 | 0 | 0 | |
28/12/2016 |
34.40
|
862,010 | 34 | 34.40 | 31.90 | 0 | 0 | 0 | |
27/12/2016 |
34
|
1,183,700 | 33 | 34 | 29.70 | 0 | 0 | 0 | |
26/12/2016 |
33
|
1,200 | 33.70 | 34.50 | 30.40 | 0 | 0 | 0 | |
23/12/2016 |
33.70
|
800 | 34.20 | 35 | 33.30 | 0 | 0 | 0 | |
22/12/2016 |
34.20
|
13,170 | 32 | 34.70 | 31 | 0 | 0 | 0 | |
21/12/2016 |
32
|
13,600 | 34.90 | 34.90 | 31.50 | 0 | 0 | 0 | |
20/12/2016 |
34.90
|
27,610 | 37.20 | 37.20 | 33.50 | 0 | 0 | 0 | |
19/12/2016 |
37.20
|
10,310 | 38.40 | 40 | 37.10 | 0 | 0 | 0 | |
16/12/2016 |
38.40
|
700 | 35 | 38.40 | 33.90 | 0 | 0 | 0 | |
15/12/2016 |
35
|
1,570,020 | 34.30 | 35.10 | 32.90 | 0 | 0 | 0 | |
14/12/2016 |
34.30
|
1,166,700 | 34.30 | 37.70 | 34.10 | 0 | 0 | 0 | |
13/12/2016 |
34.30
|
62,500 | 34.30 | 35.50 | 31.90 | 0 | 0 | 0 | |
12/12/2016 |
34.30
|
61,520 | 31.20 | 34.30 | 34.30 | 0 | 0 | 0 | |
09/12/2016 |
31.20
|
170,130 | 28.40 | 31.20 | 31.20 | 0 | 0 | 0 | |
08/12/2016 |
28.40
|
581,000 | 25.90 | 28.40 | 28.40 | 0 | 0 | 0 | |
07/12/2016: Quyền mua cổ phiếu: 164.19/158 Giá: 10 (Volume + 96.23%, Ratio=0.96) | |||||||||
07/12/2016 |
25.90
|
80,477 | 23.61 | 25.90 | 25.90 | 0 | 0 | 0 | |
06/12/2016 |
23.61
|
249,300 | 21.48 | 23.61 | 19.36 | 0 | 0 | 0 | |
05/12/2016 |
21.48
|
1,846,530 | 21.61 | 23.67 | 21.48 | 0 | 0 | 0 | |
02/12/2016 |
21.61
|
141,120 | 19.68 | 21.61 | 21.55 | 0 | 0 | 0 | |
01/12/2016 |
19.68
|
116,810 | 17.95 | 19.68 | 19.62 | 0 | 0 | 0 | |
30/11/2016 |
17.95
|
21,600 | 16.34 | 17.95 | 17.88 | 0 | 0 | 0 | |
29/11/2016 |
16.34
|
471,500 | 14.86 | 16.34 | 16.34 | 0 | 0 | 0 | |
28/11/2016 |
14.86
|
235,900 | 13.51 | 14.86 | 12.16 | 0 | 0 | 0 | |
25/11/2016 |
13.51
|
520,312 | 12.29 | 13.51 | 13.51 | 0 | 0 | 0 | |
24/11/2016 |
12.29
|
36,000 | 11.19 | 12.29 | 12.29 | 0 | 0 | 0 | |
23/11/2016 |
11.19
|
500 | 10.23 | 11.19 | 11.19 | 0 | 0 | 0 | |
22/11/2016 |
10.23
|
156,013 | 9.33 | 10.23 | 8.43 | 0 | 10 | -0.0 | |
21/11/2016 |
9.33
|
14,000 | 8.49 | 9.33 | 7.65 | 0 | 0 | 0 | |
18/11/2016 |
8.49
|
200 | 9.39 | 9.39 | 8.49 | 0 | 0 | 0 | |
17/11/2016 |
9.39
|
100 | 10.42 | 10.42 | 9.39 | 0 | 0 | 0 | |
16/11/2016 |
10.42
|
100 | 11.51 | 11.51 | 10.42 | 0 | 0 | 0 | |
15/11/2016 |
11.51
|
100 | 12.74 | 12.74 | 11.51 | 0 | 0 | 0 | |
14/11/2016 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
11/11/2016 |
12.74
|
300 | 14.15 | 14.15 | 12.74 | 0 | 0 | 0 | |
10/11/2016 |
14.15
|
100 | 15.69 | 15.69 | 14.15 | 0 | 0 | 0 | |
09/11/2016 |
15.69
|
100 | 17.43 | 17.43 | 15.69 | 0 | 0 | 0 | |
08/11/2016 |
17.43
|
0 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 | |
07/11/2016 |
17.43
|
0 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 | |
04/11/2016 |
17.43
|
40,300 | 19.36 | 19.36 | 17.43 | 0 | 0 | 0 | |
03/11/2016 |
19.36
|
215,700 | 21.48 | 21.48 | 19.36 | 0 | 0 | 0 | |
02/11/2016 |
21.48
|
258,200 | 23.86 | 24.12 | 21.48 | 0 | 0 | 0 | |
01/11/2016 |
23.86
|
770,100 | 23.67 | 23.86 | 23.41 | 0 | 300 | -0.0 | |
31/10/2016 |
23.67
|
1,236,200 | 23.22 | 23.74 | 23.03 | 0 | 0 | 0 | |
28/10/2016 |
23.22
|
1,329,100 | 22.06 | 23.35 | 21.81 | 0 | 0 | 0 | |
27/10/2016 |
22.06
|
356,200 | 21.93 | 22.19 | 21.74 | 0 | 0 | 0 | |
26/10/2016 |
21.93
|
317,300 | 22.00 | 22.19 | 21.68 | 0 | 0 | 0 | |
25/10/2016 |
22.00
|
275,500 | 21.87 | 22.38 | 21.74 | 0 | 0 | 0 | |
24/10/2016 |
21.87
|
350,900 | 22.00 | 22.26 | 21.74 | 0 | 0 | 0 | |
21/10/2016 |
22.00
|
303,700 | 22.13 | 22.13 | 21.74 | 0 | 0 | 0 | |
20/10/2016 |
22.13
|
317,500 | 22.00 | 22.26 | 21.81 | 0 | 0 | 0 | |
19/10/2016 |
22.00
|
343,600 | 22.06 | 22.26 | 21.68 | 0 | 0 | 0 | |
18/10/2016 |
22.06
|
369,200 | 22.06 | 22.26 | 21.81 | 0 | 0 | 0 | |
17/10/2016 |
22.06
|
329,300 | 22.00 | 22.51 | 21.87 | 0 | 0 | 0 | |
14/10/2016 |
22.00
|
432,200 | 22.00 | 22.32 | 21.93 | 0 | 0 | 0 | |
13/10/2016 |
22.00
|
629,703 | 22.00 | 22.13 | 21.61 | 0 | 0 | 0 | |
12/10/2016 |
22.00
|
307,300 | 21.93 | 22.19 | 21.81 | 0 | 0 | 0 | |
11/10/2016 |
21.93
|
350,400 | 22.00 | 22.19 | 21.68 | 0 | 0 | 0 | |
10/10/2016 |
22.00
|
304,500 | 21.93 | 22.32 | 21.81 | 0 | 0 | 0 | |
07/10/2016 |
21.93
|
339,400 | 22.06 | 22.19 | 21.81 | 0 | 0 | 0 | |
06/10/2016 |
22.06
|
340,800 | 22.00 | 22.26 | 21.81 | 0 | 0 | 0 | |
05/10/2016 |
22.00
|
408,200 | 22.00 | 22.26 | 21.74 | 0 | 0 | 0 | |
04/10/2016 |
22.00
|
347,000 | 22.00 | 22.19 | 21.74 | 0 | 0 | 0 | |
03/10/2016 |
22.00
|
471,500 | 22.13 | 22.32 | 21.87 | 0 | 0 | 0 | |
30/09/2016 |
22.13
|
1,764,423 | 22.00 | 22.13 | 21.74 | 320 | 0 | 0.0 | |
29/09/2016 |
22.00
|
354,000 | 21.93 | 22.19 | 21.55 | 0 | 0 | 0 | |
28/09/2016 |
21.93
|
429,800 | 22.13 | 22.32 | 21.74 | 0 | 0 | 0 | |
27/09/2016 |
22.13
|
627,100 | 22.71 | 22.90 | 21.87 | 0 | 0 | 0 | |
26/09/2016 |
22.71
|
525,900 | 22.83 | 23.35 | 22.71 | 0 | 0 | 0 | |
23/09/2016 |
22.83
|
3,460,100 | 20.78 | 22.83 | 20.39 | 0 | 0 | 0 | |
22/09/2016 |
20.78
|
1,225,520 | 20.90 | 21.16 | 20.65 | 0 | 0 | 0 |