Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-28) |
0.15 | 7.54% | 39,866,300 | -142,100 | -0.3 |
1.74
2.16
2.14
|
2 tháng
(2024-07-29) |
0.04 | 1.90% | 147,061,200 | 717,970 | 1.3 |
1.71
2.16
2.14
|
3 tháng
(2024-07-01) |
-0.60 | -21.90% | 170,336,600 | 540,270 | 0.7 |
1.71
2.82
2.14
|
6 tháng
(2024-04-01) |
-0.90 | -29.61% | 300,474,300 | 388,316 | 0.3 |
1.71
3.07
2.14
|
12 tháng
(2023-10-03) |
-1.66 | -43.68% | 694,057,900 | 992,816 | 2.1 |
1.71
4.04
2.14
|
24 tháng
(2022-10-10) |
-4.03 | -65.31% | 2,079,810,400 | 1,411,966 | 4.5 |
1.71
6.42
2.14
|
36 tháng
(2021-10-13) |
-5.38 | -71.56% | 4,094,612,400 | 818,441 | -3.6 |
1.71
25.51
2.14
|
60 tháng
(2019-10-24) |
-7.67 | -78.19% | 6,370,445,750 | -185,659 | -9.5 |
1.71
25.51
2.14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/09/2016 |
3.85
|
376,140 | 3.92 | 3.92 | 3.73 | 0 | 0 | 0 | |
23/09/2016 |
3.92
|
98,370 | 3.91 | 3.99 | 3.89 | 0 | 0 | 0 | |
22/09/2016 |
3.91
|
248,780 | 4.02 | 4.11 | 3.90 | 0 | 0 | 0 | |
21/09/2016 |
4.02
|
515,040 | 3.79 | 4.02 | 3.79 | 0 | 0 | 0 | |
20/09/2016 |
3.79
|
306,230 | 3.75 | 3.80 | 3.73 | 0 | 0 | 0 | |
19/09/2016 |
3.75
|
346,410 | 3.86 | 3.95 | 3.70 | 0 | 0 | 0 | |
16/09/2016 |
3.86
|
423,900 | 4.01 | 4.01 | 3.85 | 0 | 0 | 0 | |
15/09/2016 |
4.01
|
254,820 | 4.01 | 4.06 | 3.96 | 0 | 0 | 0 | |
14/09/2016 |
4.01
|
150,690 | 4.22 | 4.22 | 4.01 | 0 | 0 | 0 | |
13/09/2016 |
4.22
|
110,330 | 4.17 | 4.22 | 4.07 | 0 | 0 | 0 | |
12/09/2016 |
4.17
|
266,380 | 4.38 | 4.38 | 4.17 | 0 | 0 | 0 | |
09/09/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/18 (Volume + 18%, Ratio=0.18) | |||||||||
09/09/2016 |
4.38
|
402,630 | 4.25 | 4.38 | 4.22 | 0 | 0 | 0 | |
08/09/2016 |
4.25
|
835,410 | 4.21 | 4.25 | 4.16 | 300 | 0 | 0.0 | |
07/09/2016 |
4.21
|
357,960 | 4.34 | 4.34 | 4.21 | 100 | 0 | 0.0 | |
06/09/2016 |
4.34
|
290,720 | 4.34 | 4.34 | 4.25 | 0 | 0 | 0 | |
05/09/2016 |
4.34
|
363,070 | 4.16 | 4.39 | 4.16 | 0 | 0 | 0 | |
01/09/2016 |
4.16
|
352,650 | 4.25 | 4.30 | 4.16 | 0 | 0 | 0 | |
31/08/2016 |
4.25
|
203,630 | 4.21 | 4.25 | 4.16 | 100 | 0 | 0.0 | |
30/08/2016 |
4.21
|
360,070 | 4.21 | 4.30 | 4.16 | 0 | 0 | 0 | |
29/08/2016 |
4.21
|
525,780 | 4.25 | 4.47 | 4.21 | 0 | 0 | 0 | |
26/08/2016 |
4.25
|
652,650 | 4.21 | 4.39 | 4.12 | 0 | 0 | 0 | |
25/08/2016 |
4.21
|
1,336,930 | 3.94 | 4.21 | 3.94 | 0 | 0 | 0 | |
24/08/2016 |
3.94
|
291,870 | 3.85 | 3.98 | 3.80 | 0 | 0 | 0 | |
23/08/2016 |
3.85
|
325,530 | 3.89 | 3.89 | 3.76 | 0 | 0 | 0 | |
22/08/2016 |
3.89
|
307,240 | 4.03 | 4.03 | 3.85 | 0 | 0 | 0 | |
19/08/2016 |
4.03
|
267,790 | 4.07 | 4.12 | 3.98 | 0 | 0 | 0 | |
18/08/2016 |
4.07
|
796,580 | 4.07 | 4.16 | 4.03 | 269,560 | 0 | 2.4 | |
17/08/2016 |
4.07
|
664,640 | 3.94 | 4.12 | 3.85 | 82,770 | 0 | 0.7 | |
16/08/2016 |
3.94
|
309,580 | 3.94 | 3.98 | 3.85 | 0 | 0 | 0 | |
15/08/2016 |
3.94
|
853,960 | 3.71 | 3.94 | 3.71 | 0 | 0 | 0 | |
12/08/2016 |
3.71
|
675,430 | 3.71 | 3.80 | 3.67 | 0 | 0 | 0 | |
11/08/2016 |
3.71
|
655,300 | 3.80 | 3.80 | 3.67 | 0 | 0 | 0 | |
10/08/2016 |
3.80
|
561,490 | 3.62 | 3.80 | 3.58 | 0 | 0 | 0 | |
09/08/2016 |
3.62
|
1,228,630 | 3.62 | 3.71 | 3.40 | 0 | 5,000 | -0.0 | |
08/08/2016 |
3.62
|
1,280,230 | 3.89 | 3.94 | 3.62 | 0 | 0 | 0 | |
05/08/2016 |
3.89
|
608,650 | 4.07 | 4.07 | 3.85 | 0 | 0 | 0 | |
04/08/2016 |
4.07
|
484,360 | 4.21 | 4.25 | 4.07 | 0 | 0 | 0 | |
03/08/2016 |
4.21
|
473,950 | 4.12 | 4.21 | 4.07 | 0 | 0 | 0 | |
02/08/2016 |
4.12
|
489,780 | 4.25 | 4.25 | 4.12 | 0 | 0 | 0 | |
01/08/2016 |
4.25
|
659,890 | 4.16 | 4.30 | 4.16 | 0 | 0 | 0 | |
29/07/2016 |
4.16
|
384,250 | 4.25 | 4.34 | 4.16 | 0 | 0 | 0 | |
28/07/2016 |
4.25
|
327,210 | 4.30 | 4.39 | 4.21 | 0 | 0 | 0 | |
27/07/2016 |
4.30
|
217,480 | 4.25 | 4.34 | 4.25 | 0 | 0 | 0 | |
26/07/2016 |
4.25
|
519,570 | 4.07 | 4.34 | 4.12 | 0 | 0 | 0 | |
25/07/2016 |
4.07
|
175,460 | 4.16 | 4.21 | 4.07 | 0 | 0 | 0 | |
22/07/2016 |
4.16
|
364,380 | 4.21 | 4.21 | 4.03 | 0 | 0 | 0 | |
21/07/2016 |
4.21
|
396,820 | 4.25 | 4.43 | 4.21 | 0 | 0 | 0 | |
20/07/2016 |
4.25
|
516,740 | 4.43 | 4.52 | 4.25 | 0 | 0 | 0 | |
19/07/2016 |
4.43
|
1,830,700 | 4.25 | 4.52 | 4.34 | 0 | 4,000 | -0.0 | |
18/07/2016 |
4.25
|
407,170 | 3.98 | 4.25 | 4.03 | 0 | 0 | 0 | |
15/07/2016 |
3.98
|
471,460 | 4.07 | 4.07 | 3.98 | 0 | 0 | 0 | |
14/07/2016 |
4.07
|
497,870 | 4.21 | 4.25 | 4.07 | 0 | 6,000 | -0.1 | |
13/07/2016 |
4.21
|
799,250 | 4.16 | 4.30 | 4.16 | 0 | 2,000 | -0.0 | |
12/07/2016 |
4.16
|
855,430 | 4.21 | 4.30 | 4.12 | 0 | 0 | 0 | |
11/07/2016 |
4.21
|
1,392,920 | 4.47 | 4.61 | 4.21 | 0 | 0 | 0 | |
08/07/2016 |
4.47
|
1,411,280 | 4.65 | 4.70 | 4.47 | 0 | 0 | 0 | |
07/07/2016 |
4.65
|
1,754,400 | 4.70 | 4.70 | 4.56 | 0 | 0 | 0 | |
06/07/2016 |
4.70
|
2,406,740 | 4.56 | 4.70 | 4.47 | 12,000 | 5,000 | 0.1 | |
05/07/2016 |
4.56
|
1,296,300 | 4.52 | 4.70 | 4.52 | 0 | 0 | 0 | |
04/07/2016 |
4.52
|
1,220,790 | 4.70 | 4.70 | 4.52 | 0 | 0 | 0 | |
01/07/2016 |
4.70
|
643,220 | 4.74 | 4.74 | 4.61 | 0 | 0 | 0 | |
30/06/2016 |
4.74
|
644,270 | 4.79 | 4.88 | 4.65 | 0 | 0 | 0 | |
29/06/2016 |
4.79
|
840,310 | 4.61 | 4.79 | 4.61 | 0 | 0 | 0 | |
28/06/2016 |
4.61
|
689,250 | 4.52 | 4.74 | 4.43 | 0 | 0 | 0 | |
27/06/2016 |
4.52
|
483,700 | 4.61 | 4.61 | 4.30 | 0 | 0 | 0 | |
24/06/2016 |
4.61
|
1,161,110 | 4.92 | 4.92 | 4.61 | 700 | 0 | 0.0 | |
23/06/2016 |
4.92
|
262,520 | 4.83 | 4.92 | 4.79 | 0 | 0 | 0 | |
22/06/2016 |
4.83
|
843,700 | 4.61 | 4.88 | 4.61 | 0 | 0 | 0 | |
21/06/2016 |
4.61
|
676,840 | 4.65 | 4.65 | 4.52 | 0 | 50,000 | -0.5 | |
20/06/2016 |
4.65
|
850,800 | 4.83 | 4.92 | 4.65 | 300 | 0 | 0.0 | |
17/06/2016 |
4.83
|
580,900 | 5.15 | 5.15 | 4.83 | 300 | 0 | 0.0 | |
16/06/2016 |
5.15
|
3,017,570 | 5.15 | 5.28 | 4.83 | 0 | 0 | 0 | |
15/06/2016 |
5.15
|
1,275,290 | 5.41 | 5.46 | 5.15 | 0 | 0 | 0 | |
14/06/2016 |
5.41
|
1,184,590 | 5.50 | 5.55 | 5.37 | 0 | 0 | 0 | |
13/06/2016 |
5.50
|
1,374,270 | 5.32 | 5.50 | 5.24 | 0 | 0 | 0 | |
10/06/2016 |
5.32
|
876,220 | 5.37 | 5.37 | 5.24 | 0 | 0 | 0 | |
09/06/2016 |
5.37
|
891,530 | 5.28 | 5.41 | 5.19 | 0 | 0 | 0 | |
08/06/2016 |
5.28
|
480,680 | 5.32 | 5.37 | 5.24 | 0 | 0 | 0 | |
07/06/2016 |
5.32
|
805,840 | 5.50 | 5.59 | 5.32 | 0 | 0 | 0 | |
06/06/2016 |
5.50
|
1,376,690 | 5.59 | 5.59 | 5.24 | 0 | 0 | 0 | |
03/06/2016 |
5.59
|
2,184,510 | 5.32 | 5.68 | 5.24 | 0 | 0 | 0 | |
02/06/2016 |
5.32
|
624,780 | 5.37 | 5.41 | 5.32 | 0 | 0 | 0 | |
01/06/2016 |
5.37
|
1,446,330 | 5.28 | 5.46 | 5.24 | 30,000 | 0 | 0.4 | |
31/05/2016 |
5.28
|
1,271,740 | 5.50 | 5.50 | 5.28 | 10,000 | 0 | 0.1 | |
30/05/2016 |
5.50
|
1,520,270 | 5.41 | 5.59 | 5.41 | 0 | 16,500 | -0.2 | |
27/05/2016 |
5.41
|
997,560 | 5.15 | 5.50 | 5.10 | 0 | 0 | 0 | |
26/05/2016 |
5.15
|
881,110 | 5.28 | 5.28 | 5.10 | 0 | 0 | 0 | |
25/05/2016 |
5.28
|
956,890 | 5.10 | 5.41 | 5.15 | 0 | 0 | 0 | |
24/05/2016 |
5.10
|
1,549,160 | 4.79 | 5.10 | 4.65 | 0 | 0 | 0 | |
23/05/2016 |
4.79
|
324,990 | 4.74 | 4.83 | 4.70 | 0 | 200 | -0.0 | |
20/05/2016 |
4.74
|
408,870 | 4.70 | 4.83 | 4.74 | 0 | 0 | 0 | |
19/05/2016 |
4.70
|
1,531,310 | 4.43 | 4.70 | 4.34 | 0 | 2,130 | -0.0 | |
18/05/2016 |
4.43
|
214,810 | 4.43 | 4.43 | 4.34 | 200 | 0 | 0.0 | |
17/05/2016 |
4.43
|
302,560 | 4.34 | 4.43 | 4.30 | 0 | 0 | 0 | |
16/05/2016 |
4.34
|
123,480 | 4.47 | 4.47 | 4.30 | 1,100 | 0 | 0.0 | |
13/05/2016 |
4.47
|
113,360 | 4.52 | 4.56 | 4.39 | 12,650 | 0 | 0.1 | |
12/05/2016 |
4.52
|
519,330 | 4.47 | 4.65 | 4.39 | 13,360 | 1,000 | 0.1 | |
11/05/2016 |
4.47
|
229,770 | 4.39 | 4.47 | 4.30 | 0 | 0 | 0 | |
10/05/2016 |
4.39
|
286,230 | 4.39 | 4.39 | 4.16 | 0 | 3,000 | -0.0 | |
09/05/2016 |
4.39
|
306,260 | 4.47 | 4.47 | 4.39 | 0 | 0 | 0 |