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) |
-2.60 | -8.02% | 1,352,200 | 500 | 0.0 |
29.40
32.60
29.70
|
2 tháng
(2024-07-22) |
-2.50 | -7.74% | 3,217,400 | 7,100 | 0.2 |
28
33.20
29.70
|
3 tháng
(2024-06-24) |
-5.87 | -16.47% | 4,857,600 | 6,040 | 0.2 |
28
35.97
29.70
|
6 tháng
(2024-03-25) |
-15.83 | -34.69% | 18,626,000 | -93,160 | -5.6 |
28
45.63
29.70
|
12 tháng
(2023-09-26) |
-12.08 | -28.85% | 58,557,500 | -26,468 | -2.7 |
28
48.09
29.70
|
24 tháng
(2022-10-03) |
-34.35 | -53.55% | 190,089,378 | 27,625 | 1.5 |
18.03
68
29.70
|
36 tháng
(2021-10-06) |
-48.18 | -61.79% | 227,324,962 | 50,761 | 7.5 |
18.03
377.05
29.70
|
60 tháng
(2019-10-17) |
-3.60 | -10.79% | 258,746,530 | 41,715 | 7.0 |
18.03
377.05
29.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
8.54
|
25,495 | 8.54 | 8.54 | 8.21 | 0 | 0 | 0 | |
20/09/2016 |
8.54
|
24,062 | 8.54 | 8.63 | 8.21 | 0 | 0 | 0 | |
19/09/2016 |
8.54
|
18,680 | 8.67 | 8.83 | 8.45 | 0 | 0 | 0 | |
16/09/2016 |
8.67
|
13,700 | 8.83 | 9.05 | 8.65 | 0 | 0 | 0 | |
15/09/2016 |
8.83
|
34,100 | 8.58 | 8.85 | 8.39 | 0 | 0 | 0 | |
14/09/2016 |
8.58
|
4,700 | 8.48 | 8.63 | 8.41 | 0 | 0 | 0 | |
13/09/2016 |
8.48
|
4,801 | 8.48 | 8.67 | 8.48 | 0 | 0 | 0 | |
12/09/2016 |
8.48
|
7,800 | 8.67 | 9.22 | 8.48 | 0 | 0 | 0 | |
09/09/2016 |
8.67
|
24,900 | 8.67 | 8.67 | 8.30 | 0 | 0 | 0 | |
08/09/2016 |
8.67
|
33,400 | 8.48 | 9.04 | 8.26 | 0 | 0 | 0 | |
07/09/2016 |
8.48
|
17,400 | 8.45 | 8.48 | 8.21 | 0 | 0 | 0 | |
06/09/2016 |
8.45
|
14,100 | 8.37 | 8.48 | 8.11 | 0 | 0 | 0 | |
05/09/2016 |
8.37
|
8,700 | 8.98 | 9.66 | 8.34 | 0 | 0 | 0 | |
01/09/2016 |
8.98
|
16,100 | 8.46 | 9.29 | 8.11 | 0 | 0 | 0 | |
31/08/2016 |
8.46
|
4,600 | 8.46 | 8.46 | 8.11 | 0 | 0 | 0 | |
30/08/2016 |
8.46
|
23,900 | 8.24 | 8.67 | 8.02 | 0 | 0 | 0 | |
29/08/2016 |
8.24
|
3,400 | 8.28 | 8.48 | 8.11 | 0 | 0 | 0 | |
26/08/2016 |
8.28
|
15,600 | 8.28 | 8.30 | 8.11 | 0 | 0 | 0 | |
25/08/2016 |
8.28
|
7,800 | 8.30 | 8.83 | 7.93 | 0 | 0 | 0 | |
24/08/2016 |
8.30
|
8,700 | 8.30 | 9.00 | 8.02 | 0 | 0 | 0 | |
23/08/2016 |
8.30
|
12,900 | 8.30 | 9.04 | 7.93 | 0 | 0 | 0 | |
22/08/2016 |
8.30
|
4,000 | 8.43 | 8.43 | 7.93 | 0 | 0 | 0 | |
19/08/2016 |
8.43
|
5,310 | 8.65 | 9.04 | 8.43 | 0 | 0 | 0 | |
18/08/2016 |
8.65
|
14,900 | 8.85 | 9.04 | 8.34 | 0 | 0 | 0 | |
17/08/2016 |
8.85
|
4,700 | 8.67 | 9.41 | 8.85 | 0 | 0 | 0 | |
16/08/2016 |
8.67
|
1,700 | 8.48 | 9.04 | 8.21 | 0 | 0 | 0 | |
15/08/2016 |
8.48
|
8,110 | 8.85 | 9.13 | 8.02 | 0 | 0 | 0 | |
12/08/2016 |
8.85
|
5,400 | 9.00 | 9.00 | 8.26 | 0 | 0 | 0 | |
11/08/2016 |
9.00
|
3,400 | 8.93 | 9.04 | 8.30 | 0 | 0 | 0 | |
10/08/2016 |
8.93
|
2,500 | 8.58 | 8.93 | 8.76 | 0 | 0 | 0 | |
09/08/2016 |
8.58
|
7,200 | 8.67 | 9.20 | 8.41 | 0 | 0 | 0 | |
08/08/2016 |
8.67
|
22,300 | 7.99 | 8.78 | 7.84 | 0 | 0 | 0 | |
05/08/2016 |
7.99
|
23,401 | 8.87 | 9.74 | 7.99 | 0 | 0 | 0 | |
04/08/2016 |
8.87
|
5,100 | 9.64 | 9.64 | 8.87 | 0 | 0 | 0 | |
03/08/2016 |
9.64
|
9,400 | 9.76 | 9.76 | 8.85 | 0 | 0 | 0 | |
02/08/2016 |
9.76
|
4,300 | 9.96 | 9.96 | 9.41 | 0 | 0 | 0 | |
01/08/2016 |
9.96
|
5,305 | 10.42 | 10.42 | 9.68 | 0 | 0 | 0 | |
29/07/2016 |
10.42
|
3,400 | 9.83 | 10.42 | 9.59 | 0 | 0 | 0 | |
28/07/2016 |
9.83
|
3,560 | 10.33 | 10.70 | 9.83 | 0 | 0 | 0 | |
27/07/2016 |
10.33
|
2,405 | 10.12 | 10.33 | 10.12 | 0 | 0 | 0 | |
26/07/2016 |
10.12
|
9,400 | 9.77 | 10.12 | 9.04 | 0 | 0 | 0 | |
25/07/2016 |
9.77
|
2,100 | 9.76 | 9.77 | 9.50 | 0 | 0 | 0 | |
22/07/2016 |
9.76
|
3,400 | 9.59 | 9.94 | 9.41 | 0 | 0 | 0 | |
21/07/2016 |
9.59
|
9,000 | 10.05 | 10.05 | 9.44 | 0 | 0 | 0 | |
20/07/2016 |
10.05
|
10,302 | 10.05 | 10.05 | 9.59 | 0 | 0 | 0 | |
19/07/2016 |
10.05
|
17,448 | 10.51 | 10.51 | 9.87 | 0 | 0 | 0 | |
18/07/2016 |
10.51
|
2,900 | 10.68 | 10.88 | 10.51 | 0 | 0 | 0 | |
15/07/2016 |
10.68
|
9,900 | 10.84 | 10.84 | 10.42 | 0 | 0 | 0 | |
14/07/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3.0012 (Volume + 30.01%, Ratio=0.30) | |||||||||
14/07/2016 |
10.84
|
13,900 | 10.09 | 10.97 | 10.70 | 0 | 0 | 0 | |
13/07/2016 |
10.08
|
11,730 | 9.41 | 10.17 | 9.25 | 0 | 2,500 | -0.2 | |
12/07/2016 |
9.41
|
9,100 | 9.60 | 9.60 | 9.22 | 0 | 0 | 0 | |
11/07/2016 |
9.60
|
8,921 | 10.54 | 10.54 | 9.53 | 0 | 0 | 0 | |
08/07/2016 |
10.54
|
1,130 | 10.68 | 10.68 | 9.89 | 0 | 0 | 0 | |
07/07/2016 |
10.68
|
6,875 | 9.96 | 10.94 | 10.68 | 0 | 0 | 0 | |
06/07/2016 |
9.96
|
104,600 | 9.05 | 9.96 | 9.16 | 500 | 0 | 0.0 | |
05/07/2016 |
9.05
|
18,100 | 10.03 | 10.17 | 9.05 | 0 | 0 | 0 | |
04/07/2016 |
10.03
|
4,250 | 10.36 | 10.40 | 9.54 | 0 | 0 | 0 | |
01/07/2016 |
10.36
|
8,000 | 10.81 | 10.81 | 9.73 | 0 | 0 | 0 | |
30/06/2016 |
10.81
|
10,000 | 10.80 | 10.81 | 10.05 | 0 | 0 | 0 | |
29/06/2016 |
10.80
|
13,400 | 10.94 | 11.06 | 9.92 | 0 | 0 | 0 | |
28/06/2016 |
10.94
|
423 | 10.94 | 10.94 | 10.43 | 0 | 0 | 0 | |
27/06/2016 |
10.94
|
3,900 | 11.06 | 11.31 | 10.58 | 0 | 0 | 0 | |
24/06/2016 |
11.06
|
18,300 | 10.94 | 11.45 | 10.44 | 1,100 | 0 | 0.1 | |
23/06/2016 |
10.94
|
3,700 | 11.43 | 11.43 | 10.68 | 0 | 0 | 0 | |
22/06/2016 |
11.43
|
1,200 | 11.37 | 11.48 | 11.06 | 0 | 0 | 0 | |
21/06/2016 |
11.37
|
6,800 | 11.32 | 11.43 | 10.68 | 0 | 0 | 0 | |
20/06/2016 |
11.32
|
10,900 | 11.04 | 11.83 | 10.68 | 0 | 0 | 0 | |
17/06/2016 |
11.04
|
1,300 | 10.94 | 11.04 | 10.56 | 0 | 0 | 0 | |
16/06/2016 |
10.94
|
10,400 | 10.05 | 11.05 | 10.17 | 0 | 0 | 0 | |
15/06/2016 |
10.05
|
5,955 | 9.92 | 10.05 | 9.86 | 0 | 0 | 0 | |
14/06/2016 |
9.92
|
19,900 | 9.73 | 10.17 | 9.73 | 0 | 0 | 0 | |
13/06/2016 |
9.73
|
6,000 | 9.73 | 9.92 | 9.73 | 0 | 0 | 0 | |
10/06/2016 |
9.73
|
14,600 | 9.79 | 9.79 | 9.60 | 0 | 0 | 0 | |
09/06/2016 |
9.79
|
5,945 | 9.79 | 10.03 | 9.54 | 0 | 0 | 0 | |
08/06/2016 |
9.79
|
2,410 | 9.60 | 10.17 | 9.73 | 0 | 0 | 0 | |
07/06/2016 |
9.60
|
9,500 | 9.55 | 10.05 | 9.56 | 0 | 0 | 0 | |
06/06/2016 |
9.55
|
4,650 | 9.58 | 9.58 | 9.47 | 0 | 0 | 0 | |
03/06/2016 |
9.58
|
1,400 | 9.54 | 10.05 | 9.58 | 0 | 0 | 0 | |
02/06/2016 |
9.54
|
11,900 | 9.44 | 9.54 | 9.16 | 0 | 0 | 0 | |
01/06/2016 |
9.44
|
12,300 | 9.79 | 10.17 | 9.42 | 2,000 | 0 | 0.1 | |
31/05/2016 |
9.79
|
4,400 | 9.86 | 9.86 | 9.33 | 0 | 0 | 0 | |
30/05/2016 |
9.86
|
5,500 | 9.73 | 10.68 | 9.28 | 0 | 0 | 0 | |
27/05/2016 |
9.73
|
2,900 | 9.98 | 10.05 | 9.73 | 0 | 0 | 0 | |
26/05/2016 |
9.98
|
5,000 | 10.07 | 10.17 | 9.36 | 0 | 0 | 0 | |
25/05/2016 |
10.07
|
17,579 | 10.05 | 10.81 | 10.05 | 1,740 | 0 | 0.1 | |
24/05/2016 |
10.05
|
800 | 10.54 | 10.68 | 10.05 | 0 | 0 | 0 | |
23/05/2016 |
10.54
|
4,400 | 10.17 | 10.94 | 10.43 | 0 | 0 | 0 | |
20/05/2016 |
10.17
|
9,710 | 9.79 | 10.77 | 9.79 | 0 | 0 | 0 | |
19/05/2016 |
9.79
|
15,445 | 8.90 | 9.79 | 9.16 | 0 | 0 | 0 | |
18/05/2016 |
8.90
|
3,750 | 8.65 | 8.90 | 8.01 | 0 | 0 | 0 | |
17/05/2016 |
8.65
|
8,600 | 8.08 | 8.65 | 7.76 | 0 | 0 | 0 | |
16/05/2016 |
8.08
|
700 | 7.74 | 8.14 | 7.74 | 0 | 0 | 0 | |
13/05/2016 |
7.74
|
3,100 | 7.69 | 8.14 | 7.63 | 0 | 0 | 0 | |
12/05/2016 |
7.69
|
6,265 | 7.76 | 7.76 | 7.39 | 0 | 0 | 0 | |
11/05/2016 |
7.76
|
4,500 | 7.76 | 7.76 | 7.19 | 0 | 0 | 0 | |
10/05/2016 |
7.76
|
5,500 | 8.27 | 8.27 | 7.45 | 0 | 0 | 0 | |
09/05/2016 |
8.27
|
1,620 | 8.27 | 8.39 | 8.27 | 0 | 0 | 0 | |
06/05/2016 |
8.27
|
4,100 | 8.24 | 8.57 | 7.44 | 0 | 0 | 0 | |
05/05/2016 |
8.24
|
6,610 | 8.65 | 8.77 | 7.78 | 0 | 0 | 0 | |
04/05/2016 |
8.65
|
5,400 | 8.00 | 8.65 | 7.44 | 0 | 0 | 0 |