Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.35 | -1.94% | 137,426,200 | 9,951,359 | 182.5 |
17.35
18.80
17.70
|
2 tháng
(2024-07-22) |
-0.30 | -1.67% | 398,146,400 | 8,008,234 | 142.2 |
16.05
18.80
17.70
|
3 tháng
(2024-06-20) |
-3.50 | -16.51% | 651,491,800 | 8,955,972 | 169.9 |
16.05
21.20
17.70
|
6 tháng
(2024-03-22) |
2.80 | 18.79% | 1,483,649,700 | 18,386,526 | 321.9 |
14.55
21.20
17.70
|
12 tháng
(2023-09-25) |
5.10 | 40.48% | 2,598,627,900 | 21,891,322 | 364.4 |
10.15
21.20
17.70
|
24 tháng
(2022-09-29) |
8.62 | 94.90% | 4,442,470,200 | 25,203,541 | 377.2 |
4.77
21.20
17.70
|
36 tháng
(2021-10-04) |
3.42 | 23.96% | 6,209,384,800 | -15,333,514 | -331.4 |
4.77
24.11
17.70
|
60 tháng
(2019-10-15) |
1.67 | 10.42% | 8,707,286,630 | -36,421,074 | -686.3 |
4.77
30.55
17.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/02/2017 |
9.53
|
628,100 | 9.53 | 9.56 | 9.44 | 0 | 0 | 0 | |
09/02/2017 |
9.53
|
971,380 | 9.47 | 9.70 | 9.47 | 0 | 0 | 0 | |
08/02/2017 |
9.47
|
406,410 | 9.62 | 9.64 | 9.32 | 0 | 0 | 0 | |
07/02/2017 |
9.62
|
873,580 | 9.67 | 9.67 | 9.44 | 0 | 7,120 | -0.1 | |
06/02/2017 |
9.67
|
723,590 | 9.76 | 9.76 | 9.56 | 0 | 0 | 0 | |
03/02/2017 |
9.76
|
527,030 | 9.82 | 9.91 | 9.53 | 100 | 0 | 0.0 | |
02/02/2017 |
9.82
|
467,920 | 9.91 | 9.97 | 9.79 | 0 | 0 | 0 | |
25/01/2017 |
9.91
|
454,370 | 9.73 | 9.91 | 9.47 | 0 | 0 | 0 | |
24/01/2017 |
9.73
|
166,130 | 9.82 | 9.85 | 9.59 | 0 | 0 | 0 | |
23/01/2017 |
9.82
|
1,001,740 | 9.82 | 10.00 | 9.73 | 0 | 0 | 0 | |
20/01/2017 |
9.82
|
1,088,720 | 9.20 | 9.82 | 8.94 | 0 | 0 | 0 | |
19/01/2017 |
9.20
|
337,660 | 9.29 | 9.29 | 9.06 | 0 | 0 | 0 | |
18/01/2017 |
9.29
|
449,810 | 9.41 | 9.56 | 8.94 | 0 | 0 | 0 | |
17/01/2017 |
9.41
|
175,430 | 9.70 | 9.73 | 9.35 | 0 | 0 | 0 | |
16/01/2017 |
9.70
|
101,340 | 9.82 | 9.82 | 9.53 | 0 | 0 | 0 | |
13/01/2017 |
9.82
|
528,940 | 9.88 | 9.88 | 9.59 | 0 | 0 | 0 | |
12/01/2017 |
9.88
|
1,352,390 | 9.97 | 10.12 | 9.59 | 0 | 0 | 0 | |
11/01/2017 |
9.97
|
764,900 | 9.88 | 9.97 | 9.70 | 0 | 0 | 0 | |
10/01/2017 |
9.88
|
665,850 | 10.12 | 10.12 | 9.73 | 0 | 0 | 0 | |
09/01/2017 |
10.12
|
710,260 | 9.97 | 10.17 | 10.06 | 0 | 0 | 0 | |
06/01/2017 |
9.97
|
736,580 | 10.03 | 10.03 | 9.76 | 0 | 0 | 0 | |
05/01/2017 |
10.03
|
954,840 | 9.88 | 10.12 | 9.70 | 0 | 0 | 0 | |
04/01/2017 |
9.88
|
532,300 | 9.94 | 10.00 | 9.82 | 0 | 0 | 0 | |
03/01/2017 |
9.94
|
524,250 | 9.94 | 9.94 | 9.73 | 0 | 0 | 0 | |
30/12/2016 |
9.94
|
763,300 | 9.41 | 9.94 | 9.14 | 0 | 0 | 0 | |
29/12/2016 |
9.41
|
312,690 | 9.53 | 9.56 | 8.91 | 0 | 0 | 0 | |
28/12/2016 |
9.53
|
237,510 | 9.70 | 9.70 | 9.41 | 0 | 0 | 0 | |
27/12/2016 |
9.70
|
354,160 | 10.06 | 10.14 | 9.59 | 0 | 0 | 0 | |
26/12/2016 |
10.06
|
104,860 | 10.20 | 10.26 | 9.88 | 0 | 0 | 0 | |
23/12/2016 |
10.20
|
67,440 | 10.29 | 10.29 | 10.00 | 0 | 0 | 0 | |
22/12/2016 |
10.29
|
137,410 | 10.50 | 10.50 | 10.14 | 0 | 0 | 0 | |
21/12/2016 |
10.50
|
602,550 | 10.50 | 10.53 | 10.29 | 0 | 0 | 0 | |
20/12/2016 |
10.50
|
330,030 | 10.53 | 10.64 | 10.47 | 0 | 0 | 0 | |
19/12/2016 |
10.53
|
461,400 | 10.41 | 10.56 | 10.32 | 0 | 0 | 0 | |
16/12/2016 |
10.41
|
316,980 | 10.35 | 10.47 | 10.35 | 0 | 0 | 0 | |
15/12/2016 |
10.35
|
254,330 | 10.32 | 10.38 | 10.17 | 0 | 0 | 0 | |
14/12/2016 |
10.32
|
188,730 | 10.29 | 10.70 | 9.94 | 0 | 0 | 0 | |
13/12/2016 |
10.29
|
115,150 | 10.97 | 10.97 | 10.29 | 0 | 0 | 0 | |
12/12/2016 |
10.97
|
154,710 | 11.64 | 11.64 | 10.97 | 0 | 0 | 0 | |
09/12/2016 |
11.64
|
395,990 | 11.64 | 11.64 | 11.35 | 0 | 8,000 | -0.2 | |
08/12/2016 |
11.64
|
541,740 | 11.23 | 11.64 | 11.23 | 0 | 0 | 0 | |
07/12/2016 |
11.23
|
457,640 | 11.00 | 11.26 | 10.64 | 0 | 0 | 0 | |
06/12/2016 |
11.00
|
447,500 | 10.97 | 11.41 | 10.97 | 0 | 0 | 0 | |
05/12/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
05/12/2016 |
10.97
|
403,940 | 10.26 | 10.97 | 10.59 | 0 | 0 | 0 | |
02/12/2016 |
10.26
|
338,550 | 10.53 | 10.53 | 10.00 | 0 | 0 | 0 | |
01/12/2016 |
10.53
|
152,600 | 11.09 | 11.09 | 10.43 | 0 | 0 | 0 | |
30/11/2016 |
11.09
|
410,010 | 11.04 | 11.76 | 10.91 | 0 | 0 | 0 | |
29/11/2016 |
11.04
|
377,890 | 10.32 | 11.04 | 9.65 | 0 | 0 | 0 | |
28/11/2016 |
10.32
|
164,100 | 10.96 | 11.01 | 10.21 | 0 | 0 | 0 | |
25/11/2016 |
10.96
|
260,410 | 11.33 | 11.44 | 10.59 | 0 | 0 | 0 | |
24/11/2016 |
11.33
|
282,950 | 11.87 | 12.00 | 11.23 | 0 | 0 | 0 | |
23/11/2016 |
11.87
|
352,320 | 12.54 | 12.72 | 11.68 | 0 | 0 | 0 | |
22/11/2016 |
12.54
|
1,039,110 | 12.48 | 12.75 | 12.48 | 0 | 0 | 0 | |
21/11/2016 |
12.48
|
265,960 | 12.46 | 13.26 | 12.48 | 0 | 0 | 0 | |
18/11/2016 |
12.46
|
1,545,900 | 11.92 | 12.54 | 11.98 | 0 | 0 | 0 | |
17/11/2016 |
11.92
|
775,880 | 12.08 | 12.08 | 11.76 | 0 | 0 | 0 | |
16/11/2016 |
12.08
|
1,183,670 | 11.92 | 12.27 | 11.98 | 0 | 0 | 0 | |
15/11/2016 |
11.92
|
717,210 | 11.68 | 11.95 | 11.71 | 0 | 0 | 0 | |
14/11/2016 |
11.68
|
910,960 | 11.90 | 11.90 | 11.23 | 0 | 0 | 0 | |
11/11/2016 |
11.90
|
610,960 | 12.78 | 12.78 | 11.90 | 0 | 0 | 0 | |
10/11/2016 |
12.78
|
617,110 | 12.75 | 13.63 | 12.78 | 0 | 0 | 0 | |
09/11/2016 |
12.75
|
1,376,620 | 12.59 | 13.13 | 12.03 | 8,000 | 0 | 0.2 | |
08/11/2016 |
12.59
|
1,175,430 | 11.79 | 12.59 | 10.99 | 0 | 0 | 0 | |
07/11/2016 |
11.79
|
179,850 | 12.67 | 12.83 | 11.79 | 0 | 0 | 0 | |
04/11/2016 |
12.67
|
1,020,320 | 13.13 | 13.13 | 12.22 | 0 | 500 | -0.0 | |
03/11/2016 |
13.13
|
280,160 | 14.09 | 14.09 | 13.13 | 0 | 0 | 0 | |
02/11/2016 |
14.09
|
733,570 | 15.13 | 15.16 | 14.09 | 0 | 0 | 0 | |
01/11/2016 |
15.13
|
941,280 | 15.13 | 15.40 | 14.09 | 0 | 3,020 | -0.1 | |
31/10/2016 |
15.13
|
557,560 | 16.15 | 16.15 | 15.02 | 0 | 1,800 | -0.1 | |
28/10/2016 |
16.15
|
1,771,130 | 15.93 | 16.25 | 15.02 | 0 | 10,800 | -0.3 | |
27/10/2016 |
15.93
|
1,137,290 | 15.24 | 15.96 | 15.32 | 0 | 2,000 | -0.1 | |
26/10/2016 |
15.24
|
2,192,960 | 15.21 | 15.24 | 14.19 | 4,800 | 12,800 | -0.2 | |
25/10/2016 |
15.21
|
1,387,380 | 15.85 | 16.36 | 14.92 | 1,000 | 3,000 | -0.1 | |
24/10/2016 |
15.85
|
1,239,320 | 15.50 | 15.96 | 15.53 | 3,000 | 46,500 | -1.3 | |
21/10/2016 |
15.50
|
3,892,820 | 15.18 | 15.80 | 14.14 | 11,500 | 22,890 | -0.3 | |
20/10/2016 |
15.18
|
805,310 | 16.31 | 16.31 | 15.18 | 0 | 1,000 | -0.0 | |
19/10/2016 |
16.31
|
1,389,260 | 17.51 | 18.69 | 16.31 | 10,100 | 6,600 | 0.1 | |
18/10/2016 |
17.51
|
1,439,460 | 16.39 | 17.51 | 17.48 | 14,050 | 0 | 0.5 | |
17/10/2016 |
16.39
|
1,428,260 | 15.32 | 16.39 | 16.25 | 11,390 | 4,000 | 0.2 | |
14/10/2016 |
15.32
|
2,242,380 | 14.33 | 15.32 | 14.97 | 13,000 | 0 | 0.4 | |
13/10/2016 |
14.33
|
3,145,880 | 13.39 | 14.33 | 14.30 | 30,100 | 0 | 0.8 | |
12/10/2016 |
13.39
|
1,130,610 | 12.54 | 13.39 | 13.39 | 7,000 | 0 | 0.2 | |
11/10/2016 |
12.54
|
799,790 | 11.74 | 12.54 | 12.54 | 19,000 | 0 | 0.4 | |
10/10/2016 |
11.74
|
450,360 | 10.99 | 11.74 | 11.74 | 0 | 0 | 0 | |
07/10/2016 |
10.99
|
30,910 | 10.29 | 10.99 | 10.99 | 0 | 0 | 0 | |
06/10/2016 |
10.29
|
14,250 | 9.62 | 10.29 | 10.29 | 0 | 0 | 0 | |
05/10/2016 |
9.62
|
205,890 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |