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) |
0.60 | 1.53% | 26,740,200 | -54,900 | -2.2 |
37.90
39.80
39.50
|
2 tháng
(2024-07-22) |
2.55 | 6.86% | 71,562,700 | -320,100 | -13.1 |
32.45
39.80
39.50
|
3 tháng
(2024-06-24) |
-0.05 | -0.13% | 104,055,900 | -666,700 | -27.6 |
32.45
42.15
39.50
|
6 tháng
(2024-03-25) |
2.40 | 6.43% | 230,256,400 | -2,033,520 | -83.5 |
32.45
45.75
39.50
|
12 tháng
(2023-09-26) |
12.70 | 47.04% | 464,907,200 | -947,565 | -52.6 |
19.40
45.75
39.50
|
24 tháng
(2022-10-03) |
24.40 | 159.48% | 869,868,000 | -1,437,907 | -52.4 |
7.54
45.75
39.50
|
36 tháng
(2021-10-06) |
19.15 | 93.16% | 1,122,927,700 | -1,738,609 | -66.6 |
7.54
45.75
39.50
|
60 tháng
(2019-10-17) |
33.70 | 561.24% | 1,467,692,370 | -11,963,409 | -209.9 |
3.83
45.75
39.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2016 |
3.36
|
280,000 | 3.36 | 3.52 | 3.36 | 0 | 500 | -0.0 | |
16/09/2016 |
3.36
|
393,822 | 3.36 | 3.47 | 3.36 | 0 | 0 | 0 | |
15/09/2016 |
3.36
|
154,028 | 3.47 | 3.47 | 3.36 | 0 | 0 | 0 | |
14/09/2016 |
3.47
|
131,530 | 3.47 | 3.47 | 3.41 | 0 | 0 | 0 | |
13/09/2016 |
3.47
|
61,183 | 3.47 | 3.47 | 3.41 | 0 | 0 | 0 | |
12/09/2016 |
3.47
|
140,000 | 3.41 | 3.47 | 3.36 | 0 | 0 | 0 | |
09/09/2016 |
3.41
|
73,100 | 3.41 | 3.47 | 3.41 | 0 | 0 | 0 | |
08/09/2016 |
3.41
|
17,028 | 3.36 | 3.41 | 3.36 | 0 | 0 | 0 | |
07/09/2016 |
3.36
|
50,510 | 3.41 | 3.41 | 3.36 | 0 | 0 | 0 | |
06/09/2016 |
3.41
|
65,920 | 3.36 | 3.41 | 3.36 | 0 | 0 | 0 | |
05/09/2016 |
3.36
|
17,780 | 3.41 | 3.41 | 3.36 | 0 | 0 | 0 | |
01/09/2016 |
3.41
|
19,400 | 3.36 | 3.41 | 3.41 | 0 | 0 | 0 | |
31/08/2016 |
3.36
|
63,358 | 3.47 | 3.47 | 3.36 | 0 | 17,900 | -0.1 | |
30/08/2016 |
3.47
|
95,604 | 3.47 | 3.47 | 3.41 | 0 | 0 | 0 | |
29/08/2016 |
3.47
|
103,800 | 3.41 | 3.47 | 3.36 | 0 | 0 | 0 | |
26/08/2016 |
3.41
|
26,500 | 3.47 | 3.47 | 3.41 | 0 | 0 | 0 | |
25/08/2016 |
3.47
|
105,000 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
24/08/2016 |
3.47
|
153,900 | 3.47 | 3.47 | 3.41 | 0 | 0 | 0 | |
23/08/2016 |
3.47
|
109,300 | 3.41 | 3.47 | 3.41 | 0 | 0 | 0 | |
22/08/2016 |
3.41
|
75,280 | 3.47 | 3.47 | 3.41 | 0 | 0 | 0 | |
19/08/2016 |
3.47
|
63,970 | 3.47 | 3.47 | 3.41 | 0 | 0 | 0 | |
18/08/2016 |
3.47
|
114,705 | 3.41 | 3.47 | 3.41 | 0 | 0 | 0 | |
17/08/2016 |
3.41
|
37,972 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
16/08/2016 |
3.41
|
35,400 | 3.41 | 3.47 | 3.41 | 0 | 0 | 0 | |
15/08/2016 |
3.41
|
24,120 | 3.36 | 3.52 | 3.36 | 0 | 800 | -0.0 | |
12/08/2016 |
3.36
|
123,338 | 3.52 | 3.52 | 3.36 | 0 | 0 | 0 | |
11/08/2016 |
3.52
|
62,110 | 3.47 | 3.52 | 3.41 | 10,000 | 1,600 | 0.1 | |
10/08/2016 |
3.47
|
52,328 | 3.47 | 3.47 | 3.36 | 10,000 | 0 | 0.1 | |
09/08/2016 |
3.47
|
52,533 | 3.41 | 3.47 | 3.08 | 10,000 | 0 | 0.1 | |
08/08/2016 |
3.41
|
13,700 | 3.36 | 3.41 | 3.36 | 10,000 | 0 | 0.1 | |
05/08/2016 |
3.36
|
55,840 | 3.41 | 3.41 | 3.36 | 0 | 0 | 0 | |
04/08/2016 |
3.41
|
18,520 | 3.47 | 3.47 | 3.41 | 0 | 0 | 0 | |
03/08/2016 |
3.47
|
29,776 | 3.52 | 3.52 | 3.47 | 10,000 | 0 | 0.1 | |
02/08/2016 |
3.52
|
67,000 | 3.58 | 3.58 | 3.47 | 10,000 | 0 | 0.1 | |
01/08/2016 |
3.58
|
159,800 | 3.58 | 3.58 | 3.52 | 10,000 | 0 | 0.1 | |
29/07/2016 |
3.58
|
29,200 | 3.58 | 3.58 | 3.52 | 10,000 | 0 | 0.1 | |
28/07/2016 |
3.58
|
33,300 | 3.58 | 3.58 | 3.52 | 10,000 | 0 | 0.1 | |
27/07/2016 |
3.58
|
40,240 | 3.52 | 3.58 | 3.47 | 10,000 | 0 | 0.1 | |
26/07/2016 |
3.52
|
49,120 | 3.52 | 3.52 | 3.47 | 10,000 | 8,300 | 0.0 | |
25/07/2016 |
3.52
|
24,700 | 3.58 | 3.58 | 3.52 | 0 | 8,600 | -0.1 | |
22/07/2016 |
3.58
|
148,892 | 3.63 | 3.63 | 3.52 | 0 | 0 | 0 | |
21/07/2016 |
3.63
|
365,533 | 3.80 | 3.80 | 3.63 | 10,000 | 0 | 0.1 | |
20/07/2016 |
3.80
|
82,100 | 3.80 | 3.80 | 3.69 | 10,000 | 0 | 0.1 | |
19/07/2016 |
3.80
|
109,712 | 3.75 | 3.80 | 3.69 | 10,000 | 0 | 0.1 | |
18/07/2016 |
3.75
|
115,400 | 3.75 | 3.75 | 3.69 | 17,000 | 0 | 0.1 | |
15/07/2016 |
3.75
|
113,530 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
14/07/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08) | |||||||||
14/07/2016 |
3.75
|
136,330 | 3.73 | 3.91 | 3.75 | 0 | 0 | 0 | |
13/07/2016 |
3.73
|
134,829 | 3.68 | 3.73 | 3.68 | 1,600 | 0 | 0.0 | |
12/07/2016 |
3.68
|
67,020 | 3.68 | 3.73 | 3.57 | 1,500 | 0 | 0.0 | |
11/07/2016 |
3.68
|
218,173 | 3.78 | 3.78 | 3.57 | 0 | 0 | 0 | |
08/07/2016 |
3.78
|
155,450 | 3.73 | 3.78 | 3.68 | 0 | 0 | 0 | |
07/07/2016 |
3.73
|
191,636 | 3.68 | 3.78 | 3.68 | 0 | 0 | 0 | |
06/07/2016 |
3.68
|
33,790 | 3.78 | 3.78 | 3.68 | 0 | 0 | 0 | |
05/07/2016 |
3.78
|
401,726 | 3.73 | 3.83 | 3.73 | 0 | 0 | 0 | |
04/07/2016 |
3.73
|
349,150 | 3.52 | 3.73 | 3.52 | 0 | 0 | 0 | |
01/07/2016 |
3.52
|
45,507 | 3.52 | 3.62 | 3.52 | 0 | 0 | 0 | |
30/06/2016 |
3.52
|
23,150 | 3.52 | 3.52 | 3.47 | 0 | 0 | 0 | |
29/06/2016 |
3.52
|
41,680 | 3.52 | 3.52 | 3.47 | 0 | 0 | 0 | |
28/06/2016 |
3.52
|
70,700 | 3.52 | 3.52 | 3.47 | 0 | 0 | 0 | |
27/06/2016 |
3.52
|
77,630 | 3.52 | 3.52 | 3.37 | 0 | 0 | 0 | |
24/06/2016 |
3.52
|
317,148 | 3.57 | 3.57 | 3.31 | 0 | 0 | 0 | |
23/06/2016 |
3.57
|
24,751 | 3.57 | 3.57 | 3.52 | 0 | 0 | 0 | |
22/06/2016 |
3.57
|
30,318 | 3.57 | 3.57 | 3.52 | 0 | 0 | 0 | |
21/06/2016 |
3.57
|
66,050 | 3.52 | 3.57 | 3.52 | 0 | 0 | 0 | |
20/06/2016 |
3.52
|
20,300 | 3.57 | 3.57 | 3.52 | 0 | 0 | 0 | |
17/06/2016 |
3.57
|
51,617 | 3.57 | 3.57 | 3.52 | 0 | 0 | 0 | |
16/06/2016 |
3.57
|
193,840 | 3.62 | 3.62 | 3.57 | 69,800 | 0 | 0.5 | |
15/06/2016 |
3.62
|
97,700 | 3.62 | 3.62 | 3.57 | 37,000 | 0 | 0.3 | |
14/06/2016 |
3.62
|
83,800 | 3.57 | 3.62 | 3.57 | 48,400 | 0 | 0.3 | |
13/06/2016 |
3.57
|
58,492 | 3.62 | 3.62 | 3.57 | 12,700 | 0 | 0.1 | |
10/06/2016 |
3.62
|
139,490 | 3.57 | 3.62 | 3.57 | 5,400 | 0 | 0.0 | |
09/06/2016 |
3.57
|
113,390 | 3.57 | 3.57 | 3.52 | 0 | 0 | 0 | |
08/06/2016 |
3.57
|
56,452 | 3.57 | 3.57 | 3.52 | 0 | 0 | 0 | |
07/06/2016 |
3.57
|
7,524 | 3.52 | 3.57 | 3.52 | 0 | 0 | 0 | |
06/06/2016 |
3.52
|
131,220 | 3.57 | 3.57 | 3.52 | 0 | 0 | 0 | |
03/06/2016 |
3.57
|
149,661 | 3.62 | 3.62 | 3.57 | 0 | 0 | 0 | |
02/06/2016 |
3.62
|
41,494 | 3.62 | 3.62 | 3.57 | 0 | 0 | 0 | |
01/06/2016 |
3.62
|
280,754 | 3.57 | 3.62 | 3.52 | 0 | 0 | 0 | |
31/05/2016 |
3.57
|
94,297 | 3.57 | 3.57 | 3.52 | 0 | 0 | 0 | |
30/05/2016 |
3.57
|
24,554 | 3.52 | 3.57 | 3.52 | 0 | 0 | 0 | |
27/05/2016 |
3.52
|
59,007 | 3.52 | 3.52 | 3.47 | 0 | 0 | 0 | |
26/05/2016 |
3.52
|
92,310 | 3.57 | 3.57 | 3.52 | 10,000 | 0 | 0.1 | |
25/05/2016 |
3.57
|
73,500 | 3.57 | 3.57 | 3.52 | 0 | 0 | 0 | |
24/05/2016 |
3.57
|
48,170 | 3.52 | 3.57 | 3.52 | 0 | 0 | 0 | |
23/05/2016 |
3.52
|
13,820 | 3.57 | 3.62 | 3.52 | 1,500 | 0 | 0.0 | |
20/05/2016 |
3.57
|
180,510 | 3.57 | 3.62 | 3.52 | 93,500 | 0 | 0.6 | |
19/05/2016 |
3.57
|
80,302 | 3.57 | 3.57 | 3.52 | 0 | 0 | 0 | |
18/05/2016 |
3.57
|
47,615 | 3.62 | 3.62 | 3.57 | 0 | 0 | 0 | |
17/05/2016 |
3.62
|
102,518 | 3.52 | 3.62 | 3.52 | 0 | 0 | 0 | |
16/05/2016 |
3.52
|
14,728 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
13/05/2016 |
3.52
|
43,300 | 3.57 | 3.57 | 3.52 | 0 | 0 | 0 | |
12/05/2016 |
3.57
|
11,200 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
11/05/2016 |
3.57
|
31,676 | 3.57 | 3.57 | 3.52 | 0 | 0 | 0 | |
10/05/2016 |
3.57
|
106,775 | 3.57 | 3.57 | 3.52 | 0 | 0 | 0 | |
09/05/2016 |
3.57
|
68,660 | 3.57 | 3.62 | 3.52 | 0 | 0 | 0 | |
06/05/2016 |
3.57
|
106,657 | 3.52 | 3.57 | 3.52 | 0 | 0 | 0 | |
05/05/2016 |
3.52
|
136,328 | 3.52 | 3.62 | 3.47 | 0 | 0 | 0 | |
04/05/2016 |
3.52
|
153,200 | 3.57 | 3.57 | 3.52 | 0 | 0 | 0 | |
29/04/2016 |
3.57
|
50,100 | 3.57 | 3.57 | 3.52 | 0 | 0 | 0 | |
28/04/2016 |
3.57
|
19,250 | 3.57 | 3.57 | 3.52 | 0 | 0 | 0 |