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% | 7,089,500 | 256,400 | 2.6 |
10
10.30
10.10
|
2 tháng
(2024-07-22) |
-1.30 | -11.40% | 22,901,800 | 473,200 | 4.9 |
9.40
11.40
10.10
|
3 tháng
(2024-06-21) |
-0.80 | -7.34% | 44,571,700 | 542,500 | 5.5 |
9.40
11.80
10.10
|
6 tháng
(2024-03-25) |
0.60 | 6.32% | 97,749,800 | 783,200 | 7.7 |
8.10
11.80
10.10
|
12 tháng
(2023-09-29) |
4.10 | 68.33% | 138,529,100 | 967,600 | 9.6 |
5.10
11.80
10.10
|
24 tháng
(2022-09-30) |
2.80 | 38.36% | 286,271,844 | 895,772 | 9.4 |
3.60
11.80
10.10
|
36 tháng
(2021-10-05) |
-6.70 | -39.88% | 860,328,264 | 1,108,638 | 11.4 |
3.60
28.10
10.10
|
60 tháng
(2019-10-16) |
-3.61 | -26.33% | 1,347,548,631 | 1,154,418 | 11.8 |
3.60
28.10
10.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/09/2016 |
8.70
|
366,100 | 8.70 | 8.70 | 8.55 | 0 | 59,400 | -0.7 | |
23/09/2016 |
8.70
|
381,800 | 8.70 | 8.85 | 8.55 | 0 | 0 | 0 | |
22/09/2016 |
8.70
|
578,200 | 8.55 | 8.93 | 8.47 | 0 | 0 | 0 | |
21/09/2016 |
8.55
|
693,400 | 8.93 | 9.08 | 8.47 | 0 | 0 | 0 | |
20/09/2016 |
8.93
|
879,800 | 9.08 | 9.08 | 8.47 | 0 | 0 | 0 | |
19/09/2016 |
9.08
|
328,000 | 9.08 | 9.16 | 9.00 | 0 | 0 | 0 | |
16/09/2016 |
9.08
|
277,100 | 9.16 | 9.16 | 9.08 | 0 | 0 | 0 | |
15/09/2016 |
9.16
|
305,400 | 9.16 | 9.23 | 9.08 | 0 | 0 | 0 | |
14/09/2016 |
9.16
|
447,100 | 9.38 | 9.38 | 9.08 | 0 | 0 | 0 | |
13/09/2016 |
9.38
|
474,900 | 9.31 | 9.53 | 9.08 | 0 | 100 | -0.0 | |
12/09/2016 |
9.31
|
605,200 | 9.69 | 9.76 | 9.31 | 0 | 100 | -0.0 | |
09/09/2016 |
9.69
|
729,250 | 9.53 | 9.76 | 9.38 | 0 | 0 | 0 | |
08/09/2016 |
9.53
|
1,032,700 | 9.16 | 9.61 | 8.85 | 0 | 0 | 0 | |
07/09/2016 |
9.16
|
513,400 | 9.23 | 9.23 | 8.93 | 0 | 0 | 0 | |
06/09/2016 |
9.23
|
424,600 | 9.16 | 9.31 | 9.16 | 0 | 0 | 0 | |
05/09/2016 |
9.16
|
398,400 | 9.08 | 9.23 | 9.08 | 0 | 0 | 0 | |
01/09/2016 |
9.08
|
417,700 | 9.61 | 9.61 | 9.08 | 0 | 0 | 0 | |
31/08/2016 |
9.61
|
793,800 | 9.84 | 10.14 | 9.31 | 0 | 0 | 0 | |
30/08/2016 |
9.84
|
910,800 | 9.91 | 9.91 | 9.61 | 0 | 0 | 0 | |
29/08/2016 |
9.91
|
1,012,400 | 9.53 | 10.22 | 9.53 | 0 | 2,000 | -0.0 | |
26/08/2016: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50) | |||||||||
26/08/2016 |
9.53
|
1,099,100 | 8.68 | 9.53 | 8.85 | 0 | 0 | 0 | |
25/08/2016 |
8.68
|
875,200 | 8.82 | 8.82 | 8.46 | 0 | 0 | 0 | |
24/08/2016 |
8.82
|
286,200 | 9.03 | 9.17 | 8.82 | 0 | 0 | 0 | |
23/08/2016 |
9.03
|
363,900 | 8.96 | 9.03 | 8.82 | 0 | 0 | 0 | |
22/08/2016 |
8.96
|
375,400 | 9.25 | 9.25 | 8.89 | 0 | 0 | 0 | |
19/08/2016 |
9.25
|
556,100 | 9.17 | 9.39 | 9.10 | 0 | 0 | 0 | |
18/08/2016 |
9.17
|
905,000 | 8.96 | 9.32 | 8.96 | 0 | 0 | 0 | |
17/08/2016 |
8.96
|
640,400 | 9.39 | 9.39 | 8.46 | 0 | 0 | 0 | |
16/08/2016 |
9.39
|
642,800 | 9.46 | 9.60 | 9.17 | 20,000 | 0 | 0.3 | |
15/08/2016 |
9.46
|
565,600 | 9.32 | 9.46 | 9.25 | 0 | 0 | 0 | |
12/08/2016 |
9.32
|
728,700 | 9.46 | 9.53 | 9.17 | 0 | 0 | 0 | |
11/08/2016 |
9.46
|
771,700 | 9.39 | 9.53 | 9.25 | 19,400 | 1,500 | 0.2 | |
10/08/2016 |
9.39
|
901,700 | 9.60 | 9.60 | 9.32 | 20,000 | 500 | 0.3 | |
09/08/2016 |
9.60
|
1,025,500 | 9.60 | 9.74 | 9.32 | 0 | 0 | 0 | |
08/08/2016 |
9.60
|
825,100 | 9.10 | 9.81 | 9.03 | 0 | 5,000 | -0.1 | |
05/08/2016 |
9.10
|
337,900 | 9.03 | 9.10 | 8.89 | 0 | 0 | 0 | |
04/08/2016 |
9.03
|
492,000 | 8.96 | 9.03 | 8.89 | 0 | 2,000 | -0.0 | |
03/08/2016 |
8.96
|
304,500 | 8.89 | 8.96 | 8.75 | 0 | 0 | 0 | |
02/08/2016 |
8.89
|
285,200 | 9.03 | 9.03 | 8.75 | 0 | 0 | 0 | |
01/08/2016 |
9.03
|
319,100 | 9.03 | 9.10 | 8.89 | 0 | 0 | 0 | |
29/07/2016 |
9.03
|
659,900 | 8.96 | 9.10 | 8.75 | 0 | 7,000 | -0.1 | |
28/07/2016 |
8.96
|
544,400 | 8.96 | 8.96 | 8.75 | 0 | 0 | 0 | |
27/07/2016 |
8.96
|
601,000 | 9.10 | 9.10 | 8.82 | 0 | 0 | 0 | |
26/07/2016 |
9.10
|
616,200 | 9.17 | 9.17 | 8.82 | 0 | 0 | 0 | |
25/07/2016 |
9.17
|
867,400 | 8.82 | 9.25 | 8.82 | 0 | 0 | 0 | |
22/07/2016 |
8.82
|
570,400 | 8.75 | 8.82 | 8.53 | 0 | 0 | 0 | |
21/07/2016 |
8.75
|
555,200 | 8.68 | 8.75 | 8.46 | 0 | 0 | 0 | |
20/07/2016 |
8.68
|
585,700 | 8.75 | 8.75 | 8.46 | 0 | 0 | 0 | |
19/07/2016 |
8.75
|
631,600 | 8.82 | 8.89 | 8.61 | 0 | 0 | 0 | |
18/07/2016 |
8.82
|
607,100 | 8.75 | 8.82 | 8.68 | 0 | 0 | 0 | |
15/07/2016 |
8.75
|
846,200 | 8.46 | 8.82 | 8.25 | 0 | 0 | 0 | |
14/07/2016 |
8.46
|
557,500 | 8.25 | 8.46 | 8.11 | 0 | 0 | 0 | |
13/07/2016 |
8.25
|
489,600 | 8.32 | 8.39 | 8.11 | 0 | 0 | 0 | |
12/07/2016 |
8.32
|
428,100 | 8.32 | 8.32 | 8.04 | 0 | 0 | 0 | |
11/07/2016 |
8.32
|
453,000 | 8.53 | 8.53 | 8.18 | 0 | 0 | 0 | |
08/07/2016 |
8.53
|
526,900 | 8.53 | 8.53 | 8.25 | 0 | 0 | 0 | |
07/07/2016 |
8.53
|
641,500 | 8.32 | 8.53 | 8.18 | 0 | 0 | 0 | |
06/07/2016 |
8.32
|
838,900 | 8.39 | 8.39 | 8.04 | 0 | 0 | 0 | |
05/07/2016 |
8.39
|
423,100 | 8.25 | 8.39 | 8.18 | 0 | 0 | 0 | |
04/07/2016 |
8.25
|
362,600 | 8.25 | 8.32 | 8.11 | 0 | 0 | 0 | |
01/07/2016 |
8.25
|
347,800 | 8.32 | 8.39 | 8.25 | 0 | 0 | 0 | |
30/06/2016 |
8.32
|
336,200 | 8.32 | 8.46 | 8.25 | 0 | 0 | 0 | |
29/06/2016 |
8.32
|
425,400 | 8.18 | 8.39 | 8.18 | 11,000 | 0 | 0.1 | |
28/06/2016 |
8.18
|
383,900 | 8.39 | 8.39 | 8.04 | 0 | 0 | 0 | |
27/06/2016 |
8.39
|
366,300 | 8.53 | 8.53 | 7.97 | 0 | 0 | 0 | |
24/06/2016 |
8.53
|
563,350 | 8.96 | 9.10 | 8.11 | 0 | 0 | 0 | |
23/06/2016 |
8.96
|
355,700 | 9.32 | 9.39 | 8.96 | 0 | 0 | 0 | |
22/06/2016 |
9.32
|
436,200 | 9.32 | 9.46 | 9.17 | 0 | 0 | 0 | |
21/06/2016 |
9.32
|
836,300 | 9.46 | 9.46 | 9.17 | 0 | 0 | 0 | |
20/06/2016 |
9.46
|
857,000 | 9.46 | 9.60 | 9.25 | 4,000 | 0 | 0.1 | |
17/06/2016 |
9.46
|
710,300 | 9.25 | 9.46 | 9.17 | 0 | 0 | 0 | |
16/06/2016 |
9.25
|
449,100 | 9.10 | 9.32 | 9.10 | 0 | 0 | 0 | |
15/06/2016 |
9.10
|
486,800 | 9.03 | 9.17 | 8.89 | 0 | 0 | 0 | |
14/06/2016 |
9.03
|
370,400 | 8.96 | 9.03 | 8.89 | 0 | 0 | 0 | |
13/06/2016 |
8.96
|
320,550 | 9.10 | 9.10 | 8.89 | 0 | 0 | 0 | |
10/06/2016 |
9.10
|
647,500 | 9.03 | 9.17 | 8.82 | 0 | 0 | 0 | |
09/06/2016 |
9.03
|
483,000 | 9.17 | 9.17 | 9.03 | 0 | 0 | 0 | |
08/06/2016 |
9.17
|
497,100 | 9.17 | 9.17 | 9.03 | 0 | 0 | 0 | |
07/06/2016 |
9.17
|
569,600 | 9.17 | 9.39 | 9.10 | 0 | 0 | 0 | |
06/06/2016 |
9.17
|
876,120 | 9.25 | 9.46 | 9.10 | 0 | 0 | 0 | |
03/06/2016 |
9.25
|
1,337,830 | 9.10 | 9.60 | 8.89 | 0 | 0 | 0 | |
02/06/2016 |
9.10
|
548,200 | 9.25 | 9.25 | 9.03 | 0 | 0 | 0 | |
01/06/2016 |
9.25
|
766,100 | 9.32 | 9.32 | 9.10 | 0 | 0 | 0 | |
31/05/2016 |
9.32
|
762,900 | 9.39 | 9.53 | 9.17 | 0 | 0 | 0 | |
30/05/2016 |
9.39
|
897,450 | 9.17 | 9.39 | 9.10 | 0 | 0 | 0 | |
27/05/2016 |
9.17
|
1,180,800 | 9.74 | 9.81 | 9.17 | 0 | 0 | 0 | |
26/05/2016 |
9.74
|
876,200 | 9.96 | 10.10 | 9.74 | 0 | 0 | 0 | |
25/05/2016 |
9.96
|
1,683,500 | 9.74 | 10.17 | 9.81 | 0 | 0 | 0 | |
24/05/2016 |
9.74
|
807,800 | 10.03 | 10.17 | 9.74 | 0 | 0 | 0 | |
23/05/2016 |
10.03
|
874,400 | 9.96 | 10.17 | 9.81 | 4,000 | 0 | 0.1 | |
20/05/2016 |
9.96
|
2,657,030 | 10.95 | 10.95 | 9.89 | 200 | 0 | 0.0 | |
19/05/2016 |
10.95
|
2,338,600 | 11.45 | 11.52 | 10.60 | 0 | 0 | 0 | |
18/05/2016 |
11.45
|
2,491,200 | 11.45 | 11.52 | 10.95 | 0 | 0 | 0 | |
17/05/2016 |
11.45
|
1,224,600 | 11.38 | 11.59 | 11.02 | 0 | 0 | 0 | |
16/05/2016 |
11.38
|
1,811,800 | 11.59 | 11.81 | 11.09 | 0 | 0 | 0 | |
13/05/2016 |
11.59
|
2,057,050 | 11.52 | 11.73 | 11.09 | 0 | 1,500 | -0.0 | |
12/05/2016 |
11.52
|
2,034,800 | 10.95 | 11.73 | 11.02 | 0 | 0 | 0 | |
11/05/2016 |
10.95
|
1,959,300 | 11.02 | 11.09 | 10.81 | 0 | 0 | 0 | |
10/05/2016 |
11.02
|
996,000 | 11.09 | 11.09 | 10.88 | 0 | 0 | 0 | |
09/05/2016 |
11.09
|
762,000 | 11.31 | 11.45 | 11.09 | 0 | 0 | 0 |