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% | 2,692,600 | 0 | 0 |
1.30
1.40
1.30
|
2 tháng
(2024-07-22) |
-0.30 | -18.75% | 4,755,300 | 0 | 0 |
1.30
1.60
1.30
|
3 tháng
(2024-06-21) |
-0.30 | -18.75% | 10,124,300 | 0 | 0 |
1.30
1.80
1.30
|
6 tháng
(2024-03-25) |
-1.50 | -53.57% | 24,169,700 | 0 | 0 |
1.30
2.80
1.30
|
12 tháng
(2023-09-25) |
-1.30 | -50% | 57,250,500 | 0 | 0 |
1.30
3.10
1.30
|
24 tháng
(2022-09-30) |
-1.70 | -56.67% | 145,824,423 | -100 | -0.0 |
1.20
3.70
1.30
|
36 tháng
(2021-10-05) |
-3.80 | -74.51% | 271,652,981 | -41,310 | -0.4 |
1.20
10.20
1.30
|
60 tháng
(2019-10-16) |
0.20 | 18.18% | 380,828,554 | -1,284 | -0.4 |
0.80
10.20
1.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2017 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 | |
14/02/2017 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 | |
13/02/2017 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 | |
10/02/2017 |
1.80
|
763,090 | 1.70 | 1.80 | 1.60 | 0 | 0 | 0 | |
09/02/2017 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 | |
08/02/2017 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 | |
07/02/2017 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 | |
06/02/2017 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 | |
03/02/2017 |
1.70
|
1,163,854 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 | |
02/02/2017 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 | |
25/01/2017 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 | |
24/01/2017 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 | |
23/01/2017 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 | |
20/01/2017 |
1.80
|
2,300 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 | |
19/01/2017 |
1.90
|
46,668 | 2.10 | 2.10 | 1.90 | 7,600 | 0 | 0.0 | |
18/01/2017 |
2.10
|
21,025 | 2.30 | 2.30 | 2.10 | 0 | 0 | 0 | |
17/01/2017 |
2.30
|
372,600 | 2.20 | 2.40 | 2.20 | 0 | 300 | -0.0 | |
16/01/2017 |
2.20
|
208,600 | 2 | 2.20 | 2.10 | 0 | 300 | -0.0 | |
13/01/2017 |
2
|
140,200 | 1.90 | 2 | 2 | 0 | 0 | 0 | |
12/01/2017 |
1.90
|
225,800 | 2.10 | 2.10 | 1.90 | 0 | 0 | 0 | |
11/01/2017 |
2.10
|
205,850 | 2.10 | 2.20 | 2.10 | 0 | 0 | 0 | |
10/01/2017 |
2.10
|
129,710 | 2.20 | 2.20 | 2 | 0 | 0 | 0 | |
09/01/2017 |
2.20
|
112,750 | 2.10 | 2.20 | 2 | 0 | 0 | 0 | |
06/01/2017 |
2.10
|
276,410 | 2.10 | 2.20 | 2 | 0 | 0 | 0 | |
05/01/2017 |
2.10
|
272,600 | 2.10 | 2.20 | 2 | 300 | 0 | 0.0 | |
04/01/2017 |
2.10
|
110,470 | 2.20 | 2.30 | 2.10 | 300 | 20 | 0.0 | |
03/01/2017 |
2.20
|
356,820 | 2.10 | 2.30 | 2.10 | 0 | 0 | 0 | |
30/12/2016 |
2.10
|
555,500 | 2.20 | 2.40 | 2.10 | 0 | 0 | 0 | |
29/12/2016 |
2.20
|
167,710 | 2 | 2.20 | 2.10 | 0 | 200 | -0.0 | |
28/12/2016 |
2
|
385,300 | 1.90 | 2 | 1.90 | 30,000 | 0 | 0.1 | |
27/12/2016 |
1.90
|
194,180 | 2 | 2.10 | 1.90 | 0 | 0 | 0 | |
26/12/2016 |
2
|
710,930 | 2.10 | 2.20 | 2 | 220 | 0 | 0.0 | |
23/12/2016 |
2.10
|
651,440 | 2.20 | 2.30 | 2 | 0 | 0 | 0 | |
22/12/2016 |
2.20
|
1,738,822 | 2.40 | 2.50 | 2.20 | 0 | 10,000 | -0.0 | |
21/12/2016 |
2.40
|
2,080,000 | 2.60 | 2.80 | 2.40 | 0 | 40,000 | -0.1 | |
20/12/2016 |
2.60
|
295,200 | 2.40 | 2.60 | 2.60 | 0 | 0 | 0 | |
19/12/2016 |
2.40
|
906,810 | 2.20 | 2.40 | 2.30 | 10,000 | 0 | 0.0 | |
16/12/2016 |
2.20
|
752,690 | 2 | 2.20 | 2 | 0 | 0 | 0 | |
15/12/2016 |
2
|
374,500 | 1.90 | 2 | 2 | 0 | 0 | 0 | |
14/12/2016 |
1.90
|
1,051,650 | 1.80 | 1.90 | 1.90 | 0 | 0 | 0 | |
13/12/2016 |
1.80
|
837,000 | 1.70 | 1.80 | 1.60 | 40,000 | 0 | 0.1 | |
12/12/2016 |
1.70
|
3,321,400 | 1.80 | 1.90 | 1.70 | 0 | 0 | 0 | |
09/12/2016 |
1.80
|
213,900 | 1.70 | 1.80 | 1.80 | 0 | 0 | 0 | |
08/12/2016 |
1.70
|
813,040 | 1.60 | 1.70 | 1.70 | 0 | 0 | 0 | |
07/12/2016 |
1.60
|
871,200 | 1.50 | 1.60 | 1.50 | 0 | 0 | 0 | |
06/12/2016 |
1.50
|
799,700 | 1.40 | 1.50 | 1.40 | 0 | 0 | 0 | |
05/12/2016 |
1.40
|
283,000 | 1.40 | 1.50 | 1.40 | 0 | 0 | 0 | |
02/12/2016 |
1.40
|
410,200 | 1.50 | 1.50 | 1.40 | 0 | 0 | 0 | |
01/12/2016 |
1.50
|
585,430 | 1.40 | 1.50 | 1.30 | 0 | 0 | 0 | |
30/11/2016 |
1.40
|
1,236,500 | 1.50 | 1.50 | 1.40 | 0 | 0 | 0 | |
29/11/2016 |
1.50
|
613,200 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 | |
28/11/2016 |
1.60
|
864,000 | 1.60 | 1.70 | 1.50 | 0 | 0 | 0 | |
25/11/2016 |
1.60
|
2,551,400 | 1.50 | 1.60 | 1.40 | 0 | 0 | 0 | |
24/11/2016 |
1.50
|
87,200 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 | |
23/11/2016 |
1.60
|
124,300 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 | |
22/11/2016 |
1.70
|
111,800 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 | |
21/11/2016 |
1.80
|
623,000 | 2 | 2 | 1.80 | 0 | 0 | 0 | |
18/11/2016 |
2
|
656,100 | 2 | 2.10 | 1.90 | 0 | 0 | 0 | |
17/11/2016 |
2
|
2,912,840 | 2.10 | 2.20 | 1.90 | 0 | 0 | 0 | |
16/11/2016 |
2.10
|
522,400 | 2.30 | 2.30 | 2.10 | 0 | 0 | 0 | |
15/11/2016 |
2.30
|
392,800 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 | |
14/11/2016 |
2.50
|
550,800 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 | |
11/11/2016 |
2.70
|
3,788,601 | 2.70 | 2.90 | 2.50 | 0 | 0 | 0 | |
10/11/2016 |
2.70
|
2,725,500 | 3 | 3 | 2.70 | 0 | 0 | 0 | |
09/11/2016 |
3
|
7,000 | 3.30 | 3.30 | 3 | 0 | 0 | 0 | |
08/11/2016 |
3.30
|
8,245 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 | |
07/11/2016 |
3.60
|
9,200 | 4 | 4 | 3.60 | 0 | 0 | 0 | |
04/11/2016 |
4
|
6,700 | 4.40 | 4.40 | 4 | 0 | 0 | 0 | |
03/11/2016 |
4.40
|
56,500 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 | |
02/11/2016 |
4.80
|
39,500 | 5.30 | 5.30 | 4.80 | 0 | 0 | 0 | |
01/11/2016 |
5.30
|
1,500 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 | |
31/10/2016 |
5.80
|
1,500 | 6.40 | 6.40 | 5.80 | 0 | 0 | 0 | |
28/10/2016 |
6.40
|
200 | 7.10 | 7.10 | 6.40 | 0 | 0 | 0 | |
27/10/2016 |
7.10
|
1,400 | 7.80 | 7.80 | 7.10 | 0 | 0 | 0 | |
26/10/2016 |
7.80
|
3,500 | 8.60 | 8.60 | 7.80 | 0 | 0 | 0 | |
25/10/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07) | |||||||||
25/10/2016 |
8.60
|
10,000 | 9.53 | 9.53 | 8.60 | 0 | 0 | 0 | |
24/10/2016 |
9.53
|
3,000 | 10.56 | 10.56 | 9.53 | 0 | 0 | 0 | |
21/10/2016 |
10.56
|
320 | 11.68 | 11.68 | 10.56 | 0 | 0 | 0 | |
20/10/2016 |
11.68
|
1,050 | 12.90 | 12.90 | 11.68 | 0 | 0 | 0 | |
19/10/2016 |
12.90
|
2,000 | 14.30 | 14.30 | 12.90 | 0 | 0 | 0 | |
18/10/2016 |
14.30
|
600 | 15.89 | 15.89 | 14.30 | 0 | 0 | 0 | |
17/10/2016 |
15.89
|
2,900 | 17.48 | 17.48 | 15.89 | 0 | 0 | 0 | |
14/10/2016 |
17.48
|
125,600 | 17.29 | 17.48 | 17.10 | 0 | 0 | 0 | |
13/10/2016 |
17.29
|
125,100 | 17.48 | 17.48 | 17.29 | 0 | 0 | 0 | |
12/10/2016 |
17.48
|
114,200 | 17.48 | 17.57 | 17.29 | 0 | 0 | 0 | |
11/10/2016 |
17.48
|
145,860 | 17.48 | 17.48 | 17.29 | 0 | 0 | 0 | |
10/10/2016 |
17.48
|
218,900 | 17.38 | 17.48 | 15.70 | 0 | 0 | 0 | |
07/10/2016 |
17.38
|
179,070 | 17.38 | 17.48 | 17.29 | 0 | 0 | 0 | |
06/10/2016 |
17.38
|
99,700 | 17.38 | 17.38 | 17.29 | 0 | 0 | 0 | |
05/10/2016 |
17.38
|
371,249 | 17.38 | 17.48 | 17.10 | 0 | 0 | 0 | |
04/10/2016 |
17.38
|
432,600 | 17.29 | 17.48 | 17.10 | 0 | 0 | 0 | |
03/10/2016 |
17.29
|
383,500 | 17.20 | 17.29 | 17.01 | 0 | 0 | 0 | |
30/09/2016 |
17.20
|
340,400 | 17.10 | 17.29 | 17.10 | 0 | 0 | 0 | |
29/09/2016 |
17.10
|
168,700 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
28/09/2016 |
17.10
|
233,800 | 17.10 | 17.20 | 17.01 | 0 | 0 | 0 | |
27/09/2016 |
17.10
|
321,051 | 17.10 | 17.20 | 17.01 | 0 | 0 | 0 | |
26/09/2016 |
17.10
|
161,700 | 17.10 | 17.20 | 17.01 | 0 | 0 | 0 | |
23/09/2016 |
17.10
|
569,400 | 17.10 | 17.20 | 17.01 | 0 | 0 | 0 | |
22/09/2016 |
17.10
|
466,300 | 17.10 | 17.20 | 17.10 | 0 | 0 | 0 | |
21/09/2016 |
17.10
|
352,400 | 17.01 | 17.20 | 17.01 | 0 | 0 | 0 |