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) |
1 | 15.15% | 30,746,900 | 398,600 | 2.9 |
6.50
7.80
7.80
|
2 tháng
(2024-07-22) |
2.80 | 58.33% | 52,655,900 | 396,800 | 2.9 |
4.70
7.80
7.80
|
3 tháng
(2024-06-24) |
2.40 | 46.15% | 67,074,900 | 421,000 | 3.0 |
4.70
7.80
7.80
|
6 tháng
(2024-03-25) |
3.20 | 72.73% | 102,831,427 | 424,565 | 3.0 |
3.80
7.80
7.80
|
12 tháng
(2023-09-26) |
2.70 | 55.10% | 150,613,119 | 432,715 | 3.0 |
3.60
7.80
7.80
|
24 tháng
(2022-10-03) |
3 | 65.22% | 334,074,191 | 423,260 | 2.9 |
2.30
7.80
7.80
|
36 tháng
(2021-10-06) |
-3.07 | -28.75% | 739,512,019 | 1,734,490 | 24.2 |
2.30
16
7.80
|
60 tháng
(2019-10-17) |
-20.69 | -73.13% | 925,700,741 | 2,595,990 | 31.6 |
2.30
29.52
7.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
5.55
|
31,200 | 5.40 | 5.55 | 5.35 | 0 | 0 | 0 | |
20/09/2016 |
5.40
|
27,400 | 5.45 | 5.45 | 5.40 | 0 | 0 | 0 | |
19/09/2016 |
5.45
|
30,930 | 5.25 | 5.45 | 5.25 | 0 | 0 | 0 | |
16/09/2016 |
5.25
|
33,500 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
15/09/2016 |
5.25
|
31,700 | 5.25 | 5.25 | 5.20 | 0 | 0 | 0 | |
14/09/2016 |
5.25
|
35,700 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
13/09/2016 |
5.25
|
40,300 | 5.25 | 5.25 | 5.20 | 0 | 0 | 0 | |
12/09/2016 |
5.25
|
48,900 | 5.30 | 5.30 | 5.25 | 0 | 0 | 0 | |
09/09/2016 |
5.30
|
45,100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
08/09/2016 |
5.30
|
46,600 | 5.25 | 5.30 | 5.25 | 0 | 0 | 0 | |
07/09/2016 |
5.25
|
44,300 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
06/09/2016 |
5.25
|
41,900 | 5.25 | 5.30 | 5.25 | 0 | 0 | 0 | |
05/09/2016 |
5.25
|
50,600 | 5.25 | 5.25 | 5.20 | 0 | 0 | 0 | |
01/09/2016 |
5.25
|
42,400 | 5.25 | 5.30 | 5.25 | 0 | 0 | 0 | |
31/08/2016 |
5.25
|
52,400 | 5.25 | 5.30 | 5.20 | 0 | 0 | 0 | |
30/08/2016 |
5.25
|
45,800 | 5.25 | 5.30 | 5.25 | 0 | 0 | 0 | |
29/08/2016 |
5.25
|
58,000 | 5.35 | 5.40 | 5.25 | 0 | 0 | 0 | |
26/08/2016 |
5.35
|
45,900 | 5.30 | 5.35 | 5.30 | 0 | 0 | 0 | |
25/08/2016 |
5.30
|
45,800 | 5.25 | 5.30 | 5.25 | 0 | 0 | 0 | |
24/08/2016 |
5.25
|
45,400 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
23/08/2016 |
5.25
|
45,800 | 5.25 | 5.25 | 5.20 | 0 | 0 | 0 | |
22/08/2016 |
5.25
|
49,400 | 5.25 | 5.25 | 5.20 | 0 | 0 | 0 | |
19/08/2016 |
5.25
|
53,400 | 5.25 | 5.35 | 5.25 | 0 | 0 | 0 | |
18/08/2016 |
5.25
|
51,400 | 5.30 | 5.30 | 5.25 | 0 | 12,000 | -0.1 | |
17/08/2016 |
5.30
|
47,500 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 | |
16/08/2016 |
5.20
|
60,100 | 5.15 | 5.20 | 5.06 | 0 | 0 | 0 | |
15/08/2016 |
5.15
|
42,600 | 5.30 | 5.30 | 5.15 | 0 | 0 | 0 | |
12/08/2016 |
5.30
|
53,300 | 5.25 | 5.35 | 5.25 | 0 | 0 | 0 | |
11/08/2016 |
5.25
|
53,200 | 5.20 | 5.25 | 5.15 | 0 | 0 | 0 | |
10/08/2016 |
5.20
|
58,200 | 5.20 | 5.25 | 5.15 | 12,000 | 0 | 0.1 | |
09/08/2016 |
5.20
|
51,663 | 5.20 | 5.25 | 5.15 | 0 | 0 | 0 | |
08/08/2016 |
5.20
|
52,400 | 5.20 | 5.20 | 5.15 | 0 | 0 | 0 | |
05/08/2016 |
5.20
|
51,700 | 5.25 | 5.25 | 5.20 | 0 | 0 | 0 | |
04/08/2016 |
5.25
|
63,400 | 5.25 | 5.30 | 5.25 | 0 | 0 | 0 | |
03/08/2016 |
5.25
|
48,100 | 5.30 | 5.30 | 5.25 | 0 | 0 | 0 | |
02/08/2016 |
5.30
|
59,100 | 5.25 | 5.30 | 5.20 | 0 | 0 | 0 | |
01/08/2016 |
5.25
|
60,100 | 5.20 | 5.25 | 5.20 | 0 | 0 | 0 | |
29/07/2016 |
5.20
|
61,100 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 | |
28/07/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5.5 (Volume + 5.50%, Ratio=0.06) Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5.5 (Volume + 5.50%, Ratio=0.06) | |||||||||
28/07/2016 |
5.10
|
34,400 | 4.69 | 5.10 | 5.01 | 0 | 0 | 0 | |
27/07/2016 |
4.69
|
60,007 | 4.64 | 4.69 | 4.55 | 0 | 0 | 0 | |
26/07/2016 |
4.64
|
60,900 | 4.60 | 4.64 | 4.55 | 0 | 0 | 0 | |
25/07/2016 |
4.60
|
54,807 | 4.64 | 4.64 | 4.60 | 0 | 0 | 0 | |
22/07/2016 |
4.64
|
51,100 | 4.69 | 4.69 | 4.64 | 0 | 0 | 0 | |
21/07/2016 |
4.69
|
51,100 | 4.69 | 4.69 | 4.64 | 0 | 0 | 0 | |
20/07/2016 |
4.69
|
56,600 | 4.69 | 4.69 | 4.64 | 0 | 0 | 0 | |
19/07/2016 |
4.69
|
45,770 | 4.64 | 4.69 | 4.64 | 0 | 0 | 0 | |
18/07/2016 |
4.64
|
56,400 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
15/07/2016 |
4.64
|
47,400 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
14/07/2016 |
4.64
|
51,600 | 4.64 | 4.64 | 4.60 | 0 | 0 | 0 | |
13/07/2016 |
4.64
|
63,300 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
12/07/2016 |
4.64
|
53,600 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
11/07/2016 |
4.64
|
61,900 | 4.60 | 4.64 | 4.55 | 0 | 0 | 0 | |
08/07/2016 |
4.60
|
50,000 | 4.60 | 4.60 | 4.55 | 0 | 200 | -0.0 | |
07/07/2016 |
4.60
|
57,800 | 4.60 | 4.60 | 4.55 | 0 | 0 | 0 | |
06/07/2016 |
4.60
|
56,300 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
05/07/2016 |
4.60
|
52,900 | 4.60 | 4.60 | 4.60 | 200 | 0 | 0.0 | |
04/07/2016 |
4.60
|
42,700 | 4.60 | 4.60 | 4.55 | 0 | 0 | 0 | |
01/07/2016 |
4.60
|
49,400 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
30/06/2016 |
4.60
|
45,000 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
29/06/2016 |
4.60
|
53,000 | 4.55 | 4.60 | 4.55 | 0 | 0 | 0 | |
28/06/2016 |
4.55
|
50,900 | 4.55 | 4.55 | 4.51 | 0 | 0 | 0 | |
27/06/2016 |
4.55
|
63,500 | 4.64 | 4.64 | 4.51 | 0 | 2,000 | -0.0 | |
24/06/2016 |
4.64
|
52,800 | 4.64 | 4.64 | 4.55 | 0 | 0 | 0 | |
23/06/2016 |
4.64
|
49,300 | 4.64 | 4.64 | 4.55 | 0 | 3,000 | -0.0 | |
22/06/2016 |
4.64
|
56,100 | 4.64 | 4.64 | 4.60 | 0 | 0 | 0 | |
21/06/2016 |
4.64
|
48,100 | 4.69 | 4.69 | 4.64 | 0 | 0 | 0 | |
20/06/2016 |
4.69
|
48,900 | 4.69 | 4.69 | 4.64 | 0 | 0 | 0 | |
17/06/2016 |
4.69
|
45,400 | 4.69 | 4.73 | 4.69 | 0 | 0 | 0 | |
16/06/2016 |
4.69
|
56,700 | 4.64 | 4.82 | 4.64 | 1,000 | 0 | 0.0 | |
15/06/2016 |
4.64
|
69,200 | 4.60 | 4.73 | 4.60 | 0 | 0 | 0 | |
14/06/2016 |
4.60
|
52,900 | 4.55 | 4.60 | 4.51 | 0 | 0 | 0 | |
13/06/2016 |
4.55
|
51,000 | 4.60 | 4.60 | 4.51 | 0 | 0 | 0 | |
10/06/2016 |
4.60
|
42,100 | 4.60 | 4.60 | 4.51 | 0 | 0 | 0 | |
09/06/2016 |
4.60
|
55,200 | 4.60 | 4.60 | 4.51 | 0 | 0 | 0 | |
08/06/2016 |
4.60
|
56,000 | 4.60 | 4.60 | 4.55 | 0 | 0 | 0 | |
07/06/2016 |
4.60
|
43,900 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
06/06/2016 |
4.60
|
42,500 | 4.60 | 4.60 | 4.55 | 0 | 0 | 0 | |
03/06/2016 |
4.60
|
58,800 | 4.60 | 4.60 | 4.51 | 0 | 0 | 0 | |
02/06/2016 |
4.60
|
44,600 | 4.60 | 4.64 | 4.51 | 4,000 | 0 | 0.0 | |
01/06/2016 |
4.60
|
48,800 | 4.60 | 4.64 | 4.60 | 0 | 0 | 0 | |
31/05/2016 |
4.60
|
54,693 | 4.60 | 4.60 | 4.55 | 0 | 0 | 0 | |
30/05/2016 |
4.60
|
35,400 | 4.55 | 4.60 | 4.51 | 0 | 0 | 0 | |
27/05/2016 |
4.55
|
71,300 | 4.51 | 4.55 | 4.47 | 0 | 0 | 0 | |
26/05/2016 |
4.51
|
34,300 | 4.51 | 4.51 | 4.47 | 0 | 0 | 0 | |
25/05/2016 |
4.51
|
50,600 | 4.51 | 4.51 | 4.47 | 0 | 0 | 0 | |
24/05/2016 |
4.51
|
40,700 | 4.51 | 4.51 | 4.42 | 0 | 0 | 0 | |
23/05/2016 |
4.51
|
46,800 | 4.47 | 4.51 | 4.47 | 0 | 0 | 0 | |
20/05/2016 |
4.47
|
43,200 | 4.55 | 4.55 | 4.47 | 0 | 0 | 0 | |
19/05/2016 |
4.55
|
30,973 | 4.51 | 4.55 | 4.51 | 0 | 0 | 0 | |
18/05/2016 |
4.51
|
21,800 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
17/05/2016 |
4.51
|
26,100 | 4.51 | 4.51 | 4.47 | 0 | 0 | 0 | |
16/05/2016 |
4.51
|
23,000 | 4.51 | 4.51 | 4.47 | 0 | 0 | 0 | |
13/05/2016 |
4.51
|
23,600 | 4.47 | 4.51 | 4.47 | 0 | 0 | 0 | |
12/05/2016 |
4.47
|
24,000 | 4.51 | 4.51 | 4.47 | 0 | 0 | 0 | |
11/05/2016 |
4.51
|
27,100 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
10/05/2016 |
4.51
|
24,200 | 4.55 | 4.60 | 4.51 | 0 | 0 | 0 | |
09/05/2016 |
4.55
|
24,500 | 4.42 | 4.55 | 4.42 | 0 | 0 | 0 | |
06/05/2016 |
4.42
|
21,100 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
05/05/2016 |
4.42
|
29,400 | 4.42 | 4.42 | 4.38 | 0 | 0 | 0 | |
04/05/2016 |
4.42
|
25,800 | 4.47 | 4.47 | 4.38 | 0 | 0 | 0 |