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) |
0.01 | 0.24% | 1,134,900 | -9,400 | -0.0 |
4.17
4.36
4.20
|
2 tháng
(2024-07-22) |
-0.33 | -7.28% | 3,181,100 | -5,700 | -0.0 |
3.90
4.53
4.20
|
3 tháng
(2024-06-24) |
-0.49 | -10.45% | 4,709,000 | 32,495 | 0.1 |
3.90
4.70
4.20
|
6 tháng
(2024-03-25) |
-0.61 | -12.68% | 11,466,100 | 47,819 | 0.2 |
3.90
4.91
4.20
|
12 tháng
(2023-09-26) |
-0.29 | -6.46% | 29,387,500 | 62,817 | 0.3 |
3.90
5.08
4.20
|
24 tháng
(2022-10-03) |
-1.79 | -29.84% | 93,226,900 | 130,219 | 0.4 |
3.54
5.99
4.20
|
36 tháng
(2021-10-06) |
-7.51 | -64.14% | 246,335,900 | 329,965 | 1.9 |
3.54
14.57
4.20
|
60 tháng
(2019-10-17) |
1.89 | 81.50% | 587,125,688 | -1,924,986 | -17.9 |
1.95
14.57
4.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2017 |
1.80
|
111,680 | 1.78 | 1.80 | 1.76 | 2,980 | 10 | 0.0 | |
13/02/2017 |
1.78
|
125,750 | 1.77 | 1.78 | 1.76 | 0 | 0 | 0 | |
10/02/2017 |
1.77
|
91,310 | 1.76 | 1.78 | 1.76 | 17,000 | 90 | 0.1 | |
09/02/2017 |
1.76
|
108,710 | 1.73 | 1.77 | 1.75 | 0 | 0 | 0 | |
08/02/2017 |
1.73
|
82,460 | 1.73 | 1.75 | 1.73 | 1,300 | 0 | 0.0 | |
07/02/2017 |
1.73
|
101,760 | 1.75 | 1.75 | 1.73 | 0 | 4,980 | -0.0 | |
06/02/2017 |
1.75
|
111,870 | 1.76 | 1.77 | 1.73 | 0 | 0 | 0 | |
03/02/2017 |
1.76
|
62,990 | 1.78 | 1.78 | 1.74 | 0 | 4,110 | -0.0 | |
02/02/2017 |
1.78
|
10,580 | 1.78 | 1.79 | 1.78 | 0 | 0 | 0 | |
25/01/2017 |
1.78
|
16,370 | 1.76 | 1.78 | 1.76 | 2,000 | 0 | 0.0 | |
24/01/2017 |
1.76
|
57,030 | 1.74 | 1.78 | 1.74 | 15,580 | 26,680 | -0.0 | |
23/01/2017 |
1.74
|
31,890 | 1.78 | 1.78 | 1.74 | 0 | 0 | 0 | |
20/01/2017 |
1.78
|
101,400 | 1.74 | 1.78 | 1.74 | 46,820 | 0 | 0.1 | |
19/01/2017 |
1.74
|
79,510 | 1.73 | 1.74 | 1.73 | 28,690 | 0 | 0.1 | |
18/01/2017 |
1.73
|
132,760 | 1.74 | 1.75 | 1.71 | 0 | 0 | 0 | |
17/01/2017 |
1.74
|
7,730 | 1.74 | 1.76 | 1.71 | 0 | 0 | 0 | |
16/01/2017 |
1.74
|
75,300 | 1.76 | 1.78 | 1.74 | 21,000 | 0 | 0.1 | |
13/01/2017 |
1.76
|
55,470 | 1.77 | 1.79 | 1.76 | 0 | 0 | 0 | |
12/01/2017 |
1.77
|
34,980 | 1.80 | 1.80 | 1.77 | 0 | 30 | -0 | |
11/01/2017 |
1.80
|
21,150 | 1.78 | 1.81 | 1.78 | 0 | 20 | -0 | |
10/01/2017 |
1.78
|
64,300 | 1.75 | 1.78 | 1.75 | 11,000 | 0 | 0.0 | |
09/01/2017 |
1.75
|
44,280 | 1.77 | 1.79 | 1.75 | 16,000 | 2,550 | 0.0 | |
06/01/2017 |
1.77
|
80,550 | 1.78 | 1.79 | 1.76 | 0 | 30,750 | -0.1 | |
05/01/2017 |
1.78
|
11,350 | 1.79 | 1.80 | 1.78 | 2,000 | 0 | 0.0 | |
04/01/2017 |
1.79
|
12,900 | 1.79 | 1.80 | 1.79 | 0 | 0 | 0 | |
03/01/2017 |
1.79
|
27,120 | 1.76 | 1.80 | 1.74 | 0 | 2,000 | -0.0 | |
30/12/2016 |
1.76
|
57,700 | 1.74 | 1.76 | 1.74 | 0 | 0 | 0 | |
29/12/2016 |
1.74
|
82,350 | 1.79 | 1.79 | 1.74 | 0 | 0 | 0 | |
28/12/2016 |
1.79
|
95,250 | 1.76 | 1.81 | 1.74 | 0 | 0 | 0 | |
27/12/2016 |
1.76
|
81,400 | 1.79 | 1.81 | 1.76 | 3,000 | 0 | 0.0 | |
26/12/2016 |
1.79
|
71,530 | 1.82 | 1.82 | 1.70 | 0 | 0 | 0 | |
23/12/2016 |
1.82
|
21,710 | 1.82 | 1.82 | 1.80 | 0 | 40 | -0.0 | |
22/12/2016 |
1.82
|
25,730 | 1.83 | 1.87 | 1.82 | 1,400 | 0 | 0.0 | |
21/12/2016 |
1.83
|
72,970 | 1.86 | 1.86 | 1.81 | 0 | 0 | 0 | |
20/12/2016 |
1.86
|
17,110 | 1.87 | 1.89 | 1.80 | 0 | 1,140 | -0.0 | |
19/12/2016 |
1.87
|
42,650 | 1.81 | 1.87 | 1.81 | 0 | 0 | 0 | |
16/12/2016 |
1.81
|
90,060 | 1.79 | 1.81 | 1.79 | 11,300 | 8,690 | 0.0 | |
15/12/2016 |
1.79
|
212,370 | 1.84 | 1.84 | 1.79 | 15,000 | 0 | 0.0 | |
14/12/2016 |
1.84
|
108,960 | 1.85 | 1.97 | 1.84 | 0 | 0 | 0 | |
13/12/2016 |
1.85
|
154,320 | 1.96 | 1.96 | 1.85 | 0 | 0 | 0 | |
12/12/2016 |
1.96
|
85,060 | 2.08 | 2.08 | 1.96 | 0 | 190 | -0.0 | |
09/12/2016 |
2.08
|
41,690 | 2.10 | 2.12 | 2.07 | 0 | 0 | 0 | |
08/12/2016 |
2.10
|
23,940 | 2.08 | 2.20 | 2.08 | 0 | 1,980 | -0.0 | |
07/12/2016 |
2.08
|
108,800 | 2.16 | 2.27 | 2.08 | 0 | 0 | 0 | |
06/12/2016 |
2.16
|
15,570 | 2.26 | 2.27 | 2.16 | 0 | 0 | 0 | |
05/12/2016 |
2.26
|
47,600 | 2.26 | 2.27 | 2.24 | 0 | 0 | 0 | |
02/12/2016 |
2.26
|
83,340 | 2.26 | 2.33 | 2.26 | 0 | 0 | 0 | |
01/12/2016 |
2.26
|
33,510 | 2.27 | 2.27 | 2.24 | 0 | 0 | 0 | |
30/11/2016 |
2.27
|
13,210 | 2.27 | 2.27 | 2.24 | 0 | 0 | 0 | |
29/11/2016 |
2.27
|
35,300 | 2.27 | 2.27 | 2.24 | 0 | 0 | 0 | |
28/11/2016 |
2.27
|
2,270 | 2.27 | 2.27 | 2.24 | 0 | 0 | 0 | |
25/11/2016 |
2.27
|
49,530 | 2.27 | 2.28 | 2.26 | 0 | 0 | 0 | |
24/11/2016 |
2.27
|
35,360 | 2.27 | 2.28 | 2.27 | 12,500 | 0 | 0.1 | |
23/11/2016 |
2.27
|
38,300 | 2.29 | 2.29 | 2.26 | 27,500 | 600 | 0.1 | |
22/11/2016 |
2.29
|
13,560 | 2.28 | 2.29 | 2.27 | 0 | 0 | 0 | |
21/11/2016 |
2.28
|
3,750 | 2.29 | 2.30 | 2.27 | 0 | 530 | -0.0 | |
18/11/2016 |
2.29
|
12,900 | 2.27 | 2.32 | 2.25 | 0 | 0 | 0 | |
17/11/2016 |
2.27
|
65,400 | 2.32 | 2.32 | 2.27 | 0 | 0 | 0 | |
16/11/2016 |
2.32
|
45,240 | 2.29 | 2.33 | 2.29 | 0 | 0 | 0 | |
15/11/2016 |
2.29
|
46,480 | 2.31 | 2.31 | 2.25 | 0 | 0 | 0 | |
14/11/2016 |
2.31
|
70,810 | 2.27 | 2.31 | 2.25 | 0 | 0 | 0 | |
11/11/2016 |
2.27
|
6,730 | 2.27 | 2.27 | 2.24 | 0 | 0 | 0 | |
10/11/2016 |
2.27
|
72,110 | 2.21 | 2.30 | 2.23 | 0 | 0 | 0 | |
09/11/2016 |
2.21
|
216,490 | 2.27 | 2.33 | 2.21 | 55,000 | 0 | 0.2 | |
08/11/2016 |
2.27
|
61,070 | 2.30 | 2.30 | 2.26 | 0 | 750 | -0.0 | |
07/11/2016 |
2.30
|
54,890 | 2.38 | 2.38 | 2.25 | 0 | 30,000 | -0.1 | |
04/11/2016 |
2.38
|
27,130 | 2.39 | 2.39 | 2.29 | 0 | 0 | 0 | |
03/11/2016 |
2.39
|
33,220 | 2.37 | 2.39 | 2.27 | 0 | 0 | 0 | |
02/11/2016 |
2.37
|
48,950 | 2.43 | 2.43 | 2.33 | 0 | 0 | 0 | |
01/11/2016 |
2.43
|
4,210 | 2.42 | 2.43 | 2.40 | 0 | 0 | 0 | |
31/10/2016 |
2.42
|
65,860 | 2.42 | 2.47 | 2.40 | 34,000 | 0 | 0.1 | |
28/10/2016 |
2.42
|
53,840 | 2.42 | 2.44 | 2.42 | 1,000 | 0 | 0.0 | |
27/10/2016 |
2.42
|
41,940 | 2.44 | 2.49 | 2.42 | 0 | 0 | 0 | |
26/10/2016 |
2.44
|
93,540 | 2.52 | 2.55 | 2.41 | 0 | 660 | -0.0 | |
25/10/2016 |
2.52
|
183,500 | 2.54 | 2.54 | 2.42 | 0 | 0 | 0 | |
24/10/2016 |
2.54
|
97,050 | 2.57 | 2.57 | 2.44 | 0 | 0 | 0 | |
21/10/2016 |
2.57
|
91,180 | 2.55 | 2.58 | 2.52 | 0 | 0 | 0 | |
20/10/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08) | |||||||||
20/10/2016 |
2.55
|
101,640 | 2.47 | 2.64 | 2.51 | 0 | 0 | 0 | |
19/10/2016 |
2.47
|
796,590 | 2.31 | 2.47 | 2.37 | 0 | 0 | 0 | |
18/10/2016 |
2.31
|
55,950 | 2.34 | 2.34 | 2.31 | 16,200 | 0 | 0.1 | |
17/10/2016 |
2.34
|
113,480 | 2.33 | 2.42 | 2.31 | 0 | 0 | 0 | |
14/10/2016 |
2.33
|
115,720 | 2.35 | 2.36 | 2.29 | 3,000 | 0 | 0.0 | |
13/10/2016 |
2.35
|
179,820 | 2.23 | 2.35 | 2.26 | 0 | 10 | -0 | |
12/10/2016 |
2.23
|
28,960 | 2.21 | 2.23 | 2.21 | 0 | 0 | 0 | |
11/10/2016 |
2.21
|
146,720 | 2.22 | 2.29 | 2.19 | 0 | 600 | -0.0 | |
10/10/2016 |
2.22
|
32,900 | 2.23 | 2.26 | 2.21 | 8,800 | 0 | 0.0 | |
07/10/2016 |
2.23
|
59,600 | 2.18 | 2.26 | 2.19 | 10,010 | 0 | 0.0 | |
06/10/2016 |
2.18
|
49,590 | 2.17 | 2.21 | 2.17 | 0 | 0 | 0 | |
05/10/2016 |
2.17
|
47,980 | 2.16 | 2.21 | 2.16 | 0 | 3,900 | -0.0 | |
04/10/2016 |
2.16
|
72,390 | 2.16 | 2.22 | 2.13 | 0 | 19,180 | -0.1 | |
03/10/2016 |
2.16
|
46,720 | 2.21 | 2.21 | 2.16 | 0 | 5,000 | -0.0 | |
30/09/2016 |
2.21
|
4,190 | 2.20 | 2.21 | 2.20 | 0 | 0 | 0 | |
29/09/2016 |
2.20
|
61,900 | 2.21 | 2.21 | 2.16 | 28,860 | 0 | 0.1 | |
28/09/2016 |
2.21
|
25,470 | 2.24 | 2.24 | 2.16 | 0 | 0 | 0 | |
27/09/2016 |
2.24
|
16,910 | 2.23 | 2.25 | 2.17 | 0 | 0 | 0 | |
26/09/2016 |
2.23
|
100,530 | 2.24 | 2.26 | 2.13 | 0 | 0 | 0 | |
23/09/2016 |
2.24
|
93,740 | 2.24 | 2.24 | 2.20 | 22,020 | 2,610 | 0.1 | |
22/09/2016 |
2.24
|
28,230 | 2.26 | 2.26 | 2.21 | 0 | 0 | 0 | |
21/09/2016 |
2.26
|
36,630 | 2.26 | 2.26 | 2.23 | 27,110 | 0 | 0.1 | |
20/09/2016 |
2.26
|
47,680 | 2.28 | 2.30 | 2.21 | 0 | 0 | 0 |