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) |
-0.36 | -13.19% | 9,483,600 | -1,100 | -0.0 |
2.30
2.75
2.37
|
2 tháng
(2024-07-22) |
-1 | -29.67% | 31,790,700 | 3,200 | 0.0 |
2.20
3.37
2.37
|
3 tháng
(2024-06-24) |
-2.83 | -54.42% | 37,135,600 | -30,600 | -0.2 |
2.20
5.28
2.37
|
6 tháng
(2024-03-25) |
-5.07 | -68.15% | 77,273,700 | 51,100 | 0.3 |
2.20
7.44
2.37
|
12 tháng
(2023-09-26) |
-6.48 | -73.22% | 214,524,500 | 77,383 | 0.7 |
2.20
12.05
2.37
|
24 tháng
(2022-10-03) |
-5.91 | -71.38% | 235,630,600 | 48,369 | 1.5 |
2.20
12.05
2.37
|
36 tháng
(2021-10-06) |
-10.03 | -80.89% | 264,271,900 | 75,958 | 2.3 |
2.20
19.15
2.37
|
60 tháng
(2019-10-17) |
-4.13 | -63.52% | 274,972,040 | -33,612 | 0.9 |
2.20
19.15
2.37
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2017 |
8.39
|
26,400 | 8.49 | 8.49 | 8.28 | 330 | 0 | 0.0 | |
13/02/2017 |
8.49
|
26,630 | 8.60 | 8.60 | 8.39 | 0 | 0 | 0 | |
10/02/2017 |
8.60
|
14,860 | 8.60 | 8.87 | 8.60 | 0 | 0 | 0 | |
09/02/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2.38 (Volume + 23.80%, Ratio=0.24) | |||||||||
09/02/2017 |
8.60
|
56,300 | 8.59 | 9.19 | 8.60 | 0 | 0 | 0 | |
08/02/2017 |
8.60
|
14,380 | 8.64 | 8.64 | 8.38 | 0 | 0 | 0 | |
07/02/2017 |
8.64
|
13,500 | 8.86 | 8.86 | 8.25 | 0 | 0 | 0 | |
06/02/2017 |
8.86
|
35,240 | 8.64 | 8.90 | 8.64 | 0 | 0 | 0 | |
03/02/2017 |
8.64
|
13,620 | 8.68 | 8.68 | 8.42 | 0 | 0 | 0 | |
02/02/2017 |
8.68
|
22,550 | 8.64 | 8.68 | 8.51 | 0 | 0 | 0 | |
25/01/2017 |
8.64
|
15,620 | 8.55 | 8.68 | 8.42 | 0 | 0 | 0 | |
24/01/2017 |
8.55
|
11,420 | 8.27 | 8.68 | 8.27 | 0 | 0 | 0 | |
23/01/2017 |
8.27
|
84,390 | 8.68 | 8.90 | 8.08 | 0 | 0 | 0 | |
20/01/2017 |
8.68
|
6,050 | 9.29 | 9.29 | 8.68 | 0 | 0 | 0 | |
19/01/2017 |
9.29
|
15,050 | 9.33 | 9.51 | 8.99 | 0 | 0 | 0 | |
18/01/2017 |
9.33
|
5,690 | 9.55 | 9.55 | 9.33 | 0 | 0 | 0 | |
17/01/2017 |
9.55
|
6,800 | 9.55 | 9.60 | 9.33 | 0 | 0 | 0 | |
16/01/2017 |
9.55
|
9,660 | 9.81 | 9.81 | 9.55 | 0 | 0 | 0 | |
13/01/2017 |
9.81
|
4,010 | 9.81 | 9.86 | 9.81 | 0 | 0 | 0 | |
12/01/2017 |
9.81
|
27,020 | 10.03 | 10.03 | 9.64 | 0 | 0 | 0 | |
11/01/2017 |
10.03
|
2,700 | 9.94 | 10.03 | 9.94 | 0 | 0 | 0 | |
10/01/2017 |
9.94
|
12,680 | 10.12 | 10.16 | 9.90 | 0 | 0 | 0 | |
09/01/2017 |
10.12
|
10,310 | 10.16 | 10.25 | 9.90 | 0 | 0 | 0 | |
06/01/2017 |
10.16
|
14,190 | 10.20 | 10.20 | 9.99 | 0 | 10 | -0.0 | |
05/01/2017 |
10.20
|
18,350 | 10.20 | 10.20 | 9.99 | 0 | 0 | 0 | |
04/01/2017 |
10.20
|
16,720 | 10.29 | 10.38 | 9.99 | 0 | 0 | 0 | |
03/01/2017 |
10.29
|
16,990 | 10.81 | 10.90 | 10.12 | 3,680 | 1,020 | 0.1 | |
30/12/2016 |
10.81
|
1,260 | 10.94 | 10.94 | 10.42 | 0 | 0 | 0 | |
29/12/2016 |
10.94
|
10 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 | |
28/12/2016 |
10.94
|
2,160 | 10.92 | 11.20 | 10.94 | 0 | 0 | 0 | |
27/12/2016 |
10.92
|
2,170 | 10.59 | 10.92 | 10.29 | 0 | 0 | 0 | |
26/12/2016 |
10.59
|
2,510 | 10.12 | 10.79 | 10.42 | 0 | 0 | 0 | |
23/12/2016 |
10.12
|
6,110 | 10.85 | 10.85 | 10.12 | 0 | 0 | 0 | |
22/12/2016 |
10.85
|
6,370 | 10.55 | 10.85 | 10.07 | 0 | 0 | 0 | |
21/12/2016 |
10.55
|
1,190 | 10.55 | 10.55 | 10.20 | 0 | 0 | 0 | |
20/12/2016 |
10.55
|
10,740 | 10.64 | 10.68 | 10.55 | 0 | 0 | 0 | |
19/12/2016 |
10.64
|
2,250 | 10.57 | 10.85 | 10.59 | 0 | 0 | 0 | |
16/12/2016 |
10.57
|
24,530 | 10.59 | 10.59 | 10.51 | 1,320 | 0 | 0.0 | |
15/12/2016 |
10.59
|
9,170 | 11.24 | 11.24 | 10.46 | 0 | 0 | 0 | |
14/12/2016 |
11.24
|
80 | 11.29 | 11.29 | 11.24 | 0 | 0 | 0 | |
13/12/2016 |
11.29
|
3,000 | 11.29 | 11.29 | 11.29 | 3,000 | 0 | 0.1 | |
12/12/2016 |
11.29
|
14,710 | 11.29 | 11.29 | 10.64 | 0 | 0 | 0 | |
09/12/2016 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
08/12/2016 |
11.29
|
520 | 11.29 | 11.29 | 10.90 | 0 | 0 | 0 | |
07/12/2016 |
11.29
|
8,820 | 10.85 | 11.29 | 10.77 | 0 | 0 | 0 | |
06/12/2016 |
10.85
|
15,490 | 11.42 | 11.42 | 10.85 | 0 | 0 | 0 | |
05/12/2016 |
11.42
|
11,130 | 11.42 | 11.42 | 11.07 | 0 | 0 | 0 | |
02/12/2016 |
11.42
|
7,660 | 11.94 | 11.94 | 11.38 | 0 | 0 | 0 | |
01/12/2016 |
11.94
|
8,110 | 11.68 | 12.07 | 11.38 | 0 | 0 | 0 | |
30/11/2016 |
11.68
|
4,460 | 11.72 | 11.90 | 11.55 | 0 | 0 | 0 | |
29/11/2016 |
11.72
|
18,220 | 12.33 | 12.33 | 11.72 | 0 | 0 | 0 | |
28/11/2016 |
12.33
|
9,300 | 12.42 | 12.42 | 12.29 | 0 | 0 | 0 | |
25/11/2016 |
12.42
|
13,130 | 12.24 | 12.42 | 12.11 | 0 | 0 | 0 | |
24/11/2016 |
12.24
|
35,860 | 12.42 | 12.59 | 12.24 | 0 | 0 | 0 | |
23/11/2016 |
12.42
|
8,660 | 12.46 | 12.46 | 12.16 | 0 | 0 | 0 | |
22/11/2016 |
12.46
|
14,800 | 12.46 | 12.50 | 12.37 | 0 | 0 | 0 | |
21/11/2016 |
12.46
|
27,390 | 12.20 | 12.46 | 12.16 | 5,000 | 0 | 0.1 | |
18/11/2016 |
12.20
|
67,830 | 12.24 | 12.50 | 11.72 | 0 | 0 | 0 | |
17/11/2016 |
12.24
|
65,230 | 12.98 | 12.98 | 12.11 | 0 | 0 | 0 | |
16/11/2016 |
12.98
|
112,080 | 12.20 | 13.03 | 11.98 | 0 | 0 | 0 | |
15/11/2016 |
12.20
|
19,170 | 12.55 | 12.55 | 12.20 | 0 | 0 | 0 | |
14/11/2016 |
12.55
|
78,490 | 12.24 | 12.72 | 12.24 | 0 | 0 | 0 | |
11/11/2016 |
12.24
|
120,420 | 11.46 | 12.24 | 11.46 | 0 | 0 | 0 | |
10/11/2016 |
11.46
|
13,760 | 11.42 | 11.72 | 11.46 | 0 | 0 | 0 | |
09/11/2016 |
11.42
|
4,100 | 11.81 | 11.81 | 11.38 | 0 | 0 | 0 | |
08/11/2016 |
11.81
|
17,690 | 11.81 | 11.81 | 11.72 | 0 | 0 | 0 | |
07/11/2016 |
11.81
|
50,330 | 11.46 | 11.85 | 11.46 | 0 | 0 | 0 | |
04/11/2016 |
11.46
|
25,500 | 11.55 | 11.64 | 11.46 | 0 | 0 | 0 | |
03/11/2016 |
11.55
|
53,960 | 11.83 | 11.92 | 11.51 | 0 | 100 | -0.0 | |
02/11/2016 |
11.83
|
43,960 | 11.90 | 11.98 | 11.81 | 0 | 0 | 0 | |
01/11/2016 |
11.90
|
39,790 | 11.94 | 11.98 | 11.81 | 0 | 0 | 0 | |
31/10/2016 |
11.94
|
113,550 | 11.38 | 11.94 | 11.24 | 0 | 0 | 0 | |
28/10/2016 |
11.38
|
23,620 | 11.33 | 11.38 | 11.20 | 0 | 0 | 0 | |
27/10/2016 |
11.33
|
22,380 | 11.29 | 11.51 | 11.07 | 0 | 0 | 0 | |
26/10/2016 |
11.29
|
42,450 | 11.38 | 11.38 | 11.07 | 0 | 0 | 0 | |
25/10/2016 |
11.38
|
45,350 | 11.33 | 11.72 | 11.24 | 0 | 0 | 0 | |
24/10/2016 |
11.33
|
20,920 | 11.77 | 11.90 | 11.33 | 0 | 0 | 0 | |
21/10/2016 |
11.77
|
105,510 | 11.59 | 11.94 | 11.61 | 0 | 0 | 0 | |
20/10/2016 |
11.59
|
96,800 | 10.85 | 11.59 | 10.81 | 0 | 0 | 0 | |
19/10/2016 |
10.85
|
83,560 | 10.42 | 11.07 | 10.42 | 0 | 0 | 0 | |
18/10/2016 |
10.42
|
340 | 10.55 | 10.59 | 10.20 | 0 | 0 | 0 | |
17/10/2016 |
10.55
|
13,090 | 10.20 | 10.68 | 10.12 | 0 | 0 | 0 | |
14/10/2016 |
10.20
|
9,890 | 10.29 | 10.51 | 10.20 | 0 | 0 | 0 | |
13/10/2016 |
10.29
|
8,460 | 10.42 | 10.62 | 10.20 | 200 | 0 | 0.0 | |
12/10/2016 |
10.42
|
3,010 | 10.38 | 10.42 | 10.33 | 150 | 0 | 0.0 | |
11/10/2016 |
10.38
|
6,640 | 10.42 | 10.42 | 10.12 | 0 | 0 | 0 | |
10/10/2016 |
10.42
|
14,590 | 10.59 | 10.59 | 10.29 | 0 | 0 | 0 | |
07/10/2016 |
10.59
|
3,560 | 10.68 | 10.68 | 10.55 | 0 | 0 | 0 | |
06/10/2016 |
10.68
|
9,200 | 10.72 | 10.85 | 10.55 | 0 | 0 | 0 | |
05/10/2016 |
10.72
|
5,860 | 10.64 | 10.77 | 10.55 | 0 | 0 | 0 | |
04/10/2016 |
10.64
|
20,570 | 10.85 | 10.85 | 10.55 | 0 | 0 | 0 | |
03/10/2016 |
10.85
|
3,960 | 10.68 | 10.85 | 10.64 | 0 | 0 | 0 | |
30/09/2016 |
10.68
|
13,050 | 10.85 | 10.85 | 10.42 | 0 | 0 | 0 | |
29/09/2016 |
10.85
|
65,850 | 10.55 | 11.29 | 9.99 | 0 | 0 | 0 | |
28/09/2016 |
10.55
|
35,420 | 10.85 | 11.07 | 10.55 | 0 | 2,000 | -0.0 | |
27/09/2016 |
10.85
|
23,210 | 10.77 | 11.11 | 10.64 | 0 | 0 | 0 | |
26/09/2016 |
10.77
|
18,830 | 11.07 | 11.24 | 10.77 | 0 | 0 | 0 | |
23/09/2016 |
11.07
|
20,270 | 10.38 | 11.09 | 10.20 | 0 | 0 | 0 | |
22/09/2016 |
10.38
|
12,240 | 10.29 | 10.38 | 10.20 | 0 | 0 | 0 | |
21/09/2016 |
10.29
|
9,530 | 10.33 | 10.33 | 10.25 | 0 | 0 | 0 | |
20/09/2016 |
10.33
|
16,510 | 10.51 | 10.64 | 10.33 | 0 | 0 | 0 |