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) |
-0.50 | -5.26% | 3,352,700 | -9,900 | -0.1 |
8.40
9.50
9
|
2 tháng
(2024-07-22) |
-1.10 | -10.89% | 10,227,500 | 10,100 | 0.1 |
8.10
10.10
9
|
3 tháng
(2024-06-24) |
-2.40 | -21.05% | 15,873,100 | 16,400 | 0.1 |
8.10
12.20
9
|
6 tháng
(2024-03-25) |
-5 | -35.71% | 66,277,800 | -260,100 | -3.6 |
8.10
15.10
9
|
12 tháng
(2023-09-26) |
-8.74 | -49.28% | 136,531,700 | 21,200 | 0.1 |
8.10
21.34
9
|
24 tháng
(2022-10-03) |
1.54 | 20.69% | 197,561,524 | 19,108 | -0.1 |
3.86
28.71
9
|
36 tháng
(2021-10-06) |
-4.42 | -32.93% | 269,772,937 | 14,008 | -0.4 |
3.86
28.71
9
|
60 tháng
(2019-10-17) |
5.13 | 132.39% | 287,154,569 | 18,658 | -0.3 |
2.58
28.71
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/02/2017 |
9.44
|
21,800 | 9.59 | 9.64 | 9.44 | 0 | 0 | 0 | |
15/02/2017 |
9.59
|
43,850 | 9.54 | 9.90 | 8.73 | 0 | 0 | 0 | |
14/02/2017 |
9.54
|
56,123 | 9.49 | 9.59 | 9.44 | 0 | 1,300 | -0.0 | |
13/02/2017 |
9.49
|
26,144 | 9.24 | 9.54 | 9.29 | 0 | 0 | 0 | |
10/02/2017 |
9.24
|
9,455 | 9.24 | 9.49 | 9.24 | 0 | 0 | 0 | |
09/02/2017 |
9.24
|
19,015 | 8.73 | 9.39 | 8.83 | 0 | 0 | 0 | |
08/02/2017 |
8.73
|
18,938 | 8.43 | 8.88 | 8.58 | 0 | 0 | 0 | |
07/02/2017 |
8.43
|
13,687 | 8.27 | 8.43 | 8.27 | 0 | 0 | 0 | |
06/02/2017 |
8.27
|
11,275 | 8.27 | 8.38 | 8.27 | 0 | 0 | 0 | |
03/02/2017 |
8.27
|
7,050 | 8.27 | 8.43 | 8.27 | 0 | 0 | 0 | |
02/02/2017 |
8.27
|
670 | 8.32 | 8.58 | 8.27 | 0 | 0 | 0 | |
25/01/2017 |
8.32
|
9,888 | 8.43 | 8.43 | 8.27 | 0 | 0 | 0 | |
24/01/2017 |
8.43
|
20,550 | 8.38 | 8.43 | 8.27 | 0 | 0 | 0 | |
23/01/2017 |
8.38
|
99,438 | 8.27 | 8.48 | 8.22 | 0 | 1,300 | -0.0 | |
20/01/2017 |
8.27
|
106,394 | 8.32 | 8.43 | 7.51 | 0 | 0 | 0 | |
19/01/2017 |
8.32
|
27,724 | 8.32 | 8.58 | 8.32 | 0 | 0 | 0 | |
18/01/2017 |
8.32
|
8,000 | 8.22 | 8.32 | 8.27 | 0 | 0 | 0 | |
17/01/2017 |
8.22
|
13,037 | 8.27 | 8.38 | 8.22 | 0 | 0 | 0 | |
16/01/2017 |
8.27
|
17,297 | 8.27 | 8.53 | 8.27 | 0 | 0 | 0 | |
13/01/2017 |
8.27
|
19,200 | 8.12 | 8.27 | 8.12 | 0 | 0 | 0 | |
12/01/2017 |
8.12
|
7,300 | 8.17 | 8.27 | 8.12 | 0 | 0 | 0 | |
11/01/2017 |
8.17
|
22,667 | 8.17 | 8.17 | 8.12 | 0 | 0 | 0 | |
10/01/2017 |
8.17
|
8,600 | 8.22 | 8.32 | 8.12 | 0 | 0 | 0 | |
09/01/2017 |
8.22
|
22,525 | 7.97 | 8.63 | 8.02 | 0 | 0 | 0 | |
06/01/2017 |
7.97
|
29,650 | 7.97 | 8.02 | 7.87 | 0 | 0 | 0 | |
05/01/2017 |
7.97
|
14,388 | 7.92 | 8.02 | 7.92 | 0 | 0 | 0 | |
04/01/2017 |
7.92
|
17,167 | 7.87 | 8.02 | 7.87 | 0 | 50 | -0.0 | |
03/01/2017 |
7.87
|
11,962 | 7.92 | 8.02 | 7.87 | 0 | 0 | 0 | |
30/12/2016 |
7.92
|
40,955 | 7.87 | 8.17 | 7.82 | 0 | 0 | 0 | |
29/12/2016 |
7.87
|
39,500 | 8.63 | 8.73 | 7.87 | 0 | 0 | 0 | |
28/12/2016 |
8.63
|
30,200 | 8.88 | 8.93 | 8.63 | 0 | 0 | 0 | |
27/12/2016 |
8.88
|
17,727 | 8.98 | 8.98 | 8.88 | 0 | 0 | 0 | |
26/12/2016 |
8.98
|
19,800 | 9.14 | 9.14 | 8.98 | 0 | 0 | 0 | |
23/12/2016 |
9.14
|
18,400 | 9.14 | 9.14 | 9.04 | 0 | 0 | 0 | |
22/12/2016 |
9.14
|
24,200 | 9.19 | 9.24 | 9.14 | 0 | 0 | 0 | |
21/12/2016 |
9.19
|
15,300 | 9.29 | 9.59 | 9.09 | 0 | 0 | 0 | |
20/12/2016 |
9.29
|
1,300 | 9.29 | 9.29 | 9.24 | 0 | 0 | 0 | |
19/12/2016 |
9.29
|
8,300 | 9.34 | 9.34 | 9.19 | 0 | 0 | 0 | |
16/12/2016 |
9.34
|
25,610 | 9.39 | 9.44 | 9.29 | 0 | 0 | 0 | |
15/12/2016 |
9.39
|
23,450 | 9.19 | 9.44 | 8.93 | 0 | 0 | 0 | |
14/12/2016 |
9.19
|
1,600 | 9.14 | 9.19 | 8.93 | 0 | 0 | 0 | |
13/12/2016 |
9.14
|
3,600 | 9.14 | 9.14 | 8.88 | 0 | 0 | 0 | |
12/12/2016 |
9.14
|
47,200 | 9.34 | 9.34 | 8.98 | 0 | 0 | 0 | |
09/12/2016 |
9.34
|
7,200 | 9.44 | 9.44 | 9.34 | 0 | 0 | 0 | |
08/12/2016 |
9.44
|
3,300 | 9.44 | 9.44 | 9.34 | 0 | 0 | 0 | |
07/12/2016 |
9.44
|
10,700 | 9.34 | 10.20 | 9.24 | 0 | 0 | 0 | |
06/12/2016 |
9.34
|
19,700 | 9.39 | 9.39 | 9.34 | 0 | 0 | 0 | |
05/12/2016 |
9.39
|
22,837 | 9.39 | 9.44 | 9.14 | 0 | 0 | 0 | |
02/12/2016 |
9.39
|
28,813 | 9.39 | 9.44 | 9.29 | 0 | 0 | 0 | |
01/12/2016 |
9.39
|
27,300 | 9.39 | 9.44 | 9.34 | 0 | 0 | 0 | |
30/11/2016 |
9.39
|
17,400 | 9.34 | 9.39 | 9.34 | 0 | 0 | 0 | |
29/11/2016 |
9.34
|
29,800 | 9.39 | 9.44 | 9.34 | 0 | 0 | 0 | |
28/11/2016 |
9.39
|
17,800 | 9.39 | 9.54 | 9.14 | 0 | 0 | 0 | |
25/11/2016 |
9.39
|
10,400 | 9.34 | 9.39 | 9.29 | 0 | 0 | 0 | |
24/11/2016 |
9.34
|
29,000 | 9.29 | 10.10 | 9.24 | 0 | 0 | 0 | |
23/11/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 8/3 (Volume + 37.50%, Ratio=0.38) | |||||||||
23/11/2016 |
9.29
|
13,000 | 8.97 | 9.54 | 9.14 | 0 | 0 | 0 | |
22/11/2016 |
8.97
|
29,800 | 8.97 | 9.12 | 8.90 | 0 | 0 | 0 | |
21/11/2016 |
8.97
|
18,750 | 9.04 | 9.41 | 8.97 | 0 | 0 | 0 | |
18/11/2016 |
9.04
|
41,927 | 9.23 | 9.30 | 9.01 | 0 | 0 | 0 | |
17/11/2016 |
9.23
|
18,800 | 9.27 | 9.30 | 9.23 | 0 | 0 | 0 | |
16/11/2016 |
9.27
|
16,400 | 9.23 | 9.27 | 9.12 | 1,000 | 0 | 0.0 | |
15/11/2016 |
9.23
|
46,627 | 9.16 | 9.27 | 9.16 | 300 | 0 | 0.0 | |
14/11/2016 |
9.16
|
23,700 | 9.27 | 9.30 | 9.16 | 0 | 0 | 0 | |
11/11/2016 |
9.27
|
30,500 | 9.27 | 9.30 | 9.19 | 0 | 0 | 0 | |
10/11/2016 |
9.27
|
30,340 | 9.12 | 9.60 | 9.27 | 0 | 0 | 0 | |
09/11/2016 |
9.12
|
68,600 | 9.49 | 9.52 | 9.12 | 0 | 0 | 0 | |
08/11/2016 |
9.49
|
109,805 | 9.45 | 9.56 | 9.38 | 0 | 0 | 0 | |
07/11/2016 |
9.45
|
41,800 | 9.41 | 9.45 | 9.27 | 0 | 0 | 0 | |
04/11/2016 |
9.41
|
90,056 | 9.38 | 9.45 | 9.19 | 0 | 0 | 0 | |
03/11/2016 |
9.38
|
70,844 | 9.49 | 9.49 | 9.19 | 0 | 0 | 0 | |
02/11/2016 |
9.49
|
93,850 | 9.56 | 9.60 | 9.45 | 0 | 0 | 0 | |
01/11/2016 |
9.56
|
79,300 | 9.12 | 9.60 | 9.16 | 0 | 0 | 0 | |
31/10/2016 |
9.12
|
23,600 | 9.12 | 9.30 | 8.93 | 0 | 0 | 0 | |
28/10/2016 |
9.12
|
14,700 | 9.08 | 9.12 | 8.97 | 0 | 0 | 0 | |
27/10/2016 |
9.08
|
5,100 | 8.97 | 9.12 | 9.04 | 0 | 0 | 0 | |
26/10/2016 |
8.97
|
19,100 | 9.12 | 9.16 | 8.68 | 0 | 0 | 0 | |
25/10/2016 |
9.12
|
14,300 | 9.12 | 9.19 | 8.97 | 0 | 0 | 0 | |
24/10/2016 |
9.12
|
37,900 | 8.90 | 9.12 | 8.93 | 0 | 0 | 0 | |
21/10/2016 |
8.90
|
61,800 | 9.34 | 9.34 | 8.86 | 20,000 | 0 | 0.5 | |
20/10/2016 |
9.34
|
20,500 | 9.19 | 9.38 | 8.68 | 0 | 0 | 0 | |
19/10/2016 |
9.19
|
14,800 | 8.49 | 9.34 | 8.27 | 0 | 0 | 0 | |
18/10/2016 |
8.49
|
27,520 | 8.68 | 8.86 | 7.94 | 5,900 | 0 | 0.1 | |
17/10/2016 |
8.68
|
37,800 | 9.16 | 9.16 | 8.42 | 0 | 0 | 0 | |
14/10/2016 |
9.16
|
3,380 | 9.04 | 9.19 | 9.16 | 0 | 0 | 0 | |
13/10/2016 |
9.04
|
9,200 | 8.60 | 9.19 | 8.53 | 0 | 0 | 0 | |
12/10/2016 |
8.60
|
7,012 | 8.68 | 8.79 | 8.53 | 0 | 0 | 0 | |
11/10/2016 |
8.68
|
6,100 | 8.86 | 8.86 | 8.64 | 0 | 0 | 0 | |
10/10/2016 |
8.86
|
12,800 | 9.23 | 9.23 | 8.53 | 0 | 0 | 0 | |
07/10/2016 |
9.23
|
12,672 | 9.30 | 9.49 | 9.12 | 0 | 0 | 0 | |
06/10/2016 |
9.30
|
42,100 | 9.52 | 9.52 | 9.30 | 0 | 0 | 0 | |
05/10/2016 |
9.52
|
21,000 | 9.52 | 9.52 | 9.38 | 0 | 0 | 0 | |
04/10/2016 |
9.52
|
5,800 | 9.75 | 9.75 | 9.45 | 0 | 0 | 0 | |
03/10/2016 |
9.75
|
21,000 | 9.75 | 9.93 | 9.08 | 0 | 0 | 0 | |
30/09/2016 |
9.75
|
26,020 | 9.78 | 9.93 | 9.56 | 0 | 0 | 0 | |
29/09/2016 |
9.78
|
6,330 | 9.89 | 9.97 | 9.78 | 0 | 0 | 0 | |
28/09/2016 |
9.89
|
37,100 | 10.08 | 10.26 | 9.82 | 0 | 0 | 0 | |
27/09/2016 |
10.08
|
62,600 | 9.78 | 10.34 | 9.82 | 0 | 0 | 0 | |
26/09/2016 |
9.78
|
48,350 | 9.78 | 9.93 | 9.64 | 17,000 | 0 | 0.5 | |
23/09/2016 |
9.78
|
9,500 | 9.97 | 9.97 | 9.78 | 0 | 0 | 0 | |
22/09/2016 |
9.97
|
31,650 | 9.93 | 9.97 | 9.64 | 0 | 0 | 0 |