| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-15) |
-1.50 | -5.85% | 230,111,600 | -23,439 | -0.2 |
24
25.90
24
|
|
2 tháng
(2024-09-16) |
0.25 | 1.05% | 562,947,800 | -30,187 | -2.9 |
23.90
25.90
24
|
|
3 tháng
(2024-08-16) |
0.10 | 0.42% | 803,491,000 | -283,970 | -24.3 |
23.75
25.90
24
|
|
6 tháng
(2024-05-20) |
1.21 | 5.25% | 1,915,094,200 | 3,983,485 | 33.4 |
21.75
25.90
24
|
|
12 tháng
(2023-11-20) |
6.54 | 37.12% | 4,115,243,000 | -3,716,539 | -144.7 |
17.22
25.90
24
|
|
24 tháng
(2022-11-25) |
10.71 | 79.64% | 6,464,446,700 | -6,346,329 | -156.1 |
13.44
25.90
24
|
|
36 tháng
(2021-11-30) |
4.09 | 20.42% | 9,311,724,000 | -7,063,570 | -173.2 |
11.74
25.90
24
|
|
60 tháng
(2019-12-11) |
14.53 | 150.99% | 15,267,312,950 | 11,089,024 | 14.9 |
5.98
25.90
24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/11/2016 |
4.13
|
86,660 | 4.14 | 4.17 | 4.13 | 0 | 0 | 0 | |
| 10/11/2016 |
4.14
|
216,490 | 4.13 | 4.16 | 4.13 | 0 | 0 | 0 | |
| 09/11/2016 |
4.13
|
268,320 | 4.19 | 4.19 | 3.92 | 0 | 0 | 0 | |
| 08/11/2016 |
4.19
|
87,410 | 4.17 | 4.22 | 4.16 | 1,000,000 | 1,000,000 | 0 | |
| 07/11/2016 |
4.17
|
83,300 | 4.16 | 4.19 | 4.13 | 0 | 0 | 0 | |
| 04/11/2016 |
4.16
|
234,450 | 4.20 | 4.20 | 4.16 | 0 | 2,810 | -0.0 | |
| 03/11/2016 |
4.20
|
90,350 | 4.25 | 4.25 | 4.20 | 990 | 0 | 0.0 | |
| 02/11/2016 |
4.25
|
170,280 | 4.27 | 4.27 | 4.23 | 22,700 | 21,690 | 0.0 | |
| 01/11/2016 |
4.27
|
110,090 | 4.27 | 4.27 | 4.25 | 355,410 | 355,410 | 0 | |
| 31/10/2016 |
4.27
|
264,490 | 4.26 | 4.27 | 4.26 | 2,032,000 | 2,032,990 | -0.0 | |
| 28/10/2016 |
4.26
|
160,650 | 4.26 | 4.27 | 4.26 | 0 | 1,010 | -0.0 | |
| 27/10/2016 |
4.26
|
180,870 | 4.26 | 4.27 | 4.25 | 0 | 0 | 0 | |
| 26/10/2016 |
4.26
|
113,940 | 4.27 | 4.30 | 4.26 | 0 | 0 | 0 | |
| 25/10/2016 |
4.27
|
213,730 | 4.29 | 4.32 | 4.27 | 0 | 0 | 0 | |
| 24/10/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
| 24/10/2016 |
4.29
|
490,200 | 4.26 | 4.36 | 4.25 | 2,260 | 0 | 0.0 | |
| 21/10/2016 |
4.26
|
179,200 | 4.27 | 4.27 | 4.24 | 280,000 | 280,000 | 0 | |
| 20/10/2016 |
4.27
|
277,890 | 4.27 | 4.27 | 4.26 | 0 | 0 | 0 | |
| 19/10/2016 |
4.27
|
619,660 | 4.27 | 4.30 | 4.26 | 0 | 0 | 0 | |
| 18/10/2016 |
4.27
|
121,190 | 4.27 | 4.27 | 4.24 | 44,200 | 43,520 | 0.0 | |
| 17/10/2016 |
4.27
|
477,660 | 4.23 | 4.27 | 4.21 | 0 | 0 | 0 | |
| 14/10/2016 |
4.23
|
704,440 | 4.21 | 4.30 | 4.23 | 9,800 | 0 | 0.1 | |
| 13/10/2016 |
4.21
|
380,570 | 4.21 | 4.23 | 4.21 | 506,140 | 509,230 | -0.0 | |
| 12/10/2016 |
4.21
|
461,500 | 4.21 | 4.23 | 4.21 | 1,600 | 0 | 0.0 | |
| 11/10/2016 |
4.21
|
322,790 | 4.23 | 4.23 | 4.20 | 700 | 6,800 | -0.1 | |
| 10/10/2016 |
4.23
|
278,230 | 4.26 | 4.26 | 4.21 | 7,700 | 0 | 0.1 | |
| 07/10/2016 |
4.26
|
464,580 | 4.24 | 4.27 | 4.24 | 313,810 | 271,370 | 0.6 | |
| 06/10/2016 |
4.24
|
610,850 | 4.20 | 4.24 | 4.20 | 0 | 5,300 | -0.1 | |
| 05/10/2016 |
4.20
|
361,860 | 4.20 | 4.21 | 4.19 | 0 | 7,700 | -0.1 | |
| 04/10/2016 |
4.20
|
502,400 | 4.21 | 4.21 | 4.19 | 0 | 42,440 | -0.6 | |
| 03/10/2016 |
4.21
|
296,270 | 4.24 | 4.24 | 4.20 | 10,590 | 0 | 0.2 | |
| 30/09/2016 |
4.24
|
91,610 | 4.21 | 4.24 | 4.20 | 600,000 | 600,000 | 0 | |
| 29/09/2016 |
4.21
|
200,950 | 4.19 | 4.23 | 4.19 | 0 | 0 | 0 | |
| 28/09/2016 |
4.19
|
965,580 | 4.19 | 4.21 | 4.17 | 0 | 10,590 | -0.2 | |
| 27/09/2016 |
4.19
|
426,860 | 4.20 | 4.21 | 4.19 | 0 | 0 | 0 | |
| 26/09/2016 |
4.20
|
106,840 | 4.20 | 4.20 | 4.19 | 441,300 | 441,300 | 0 | |
| 23/09/2016 |
4.20
|
210,620 | 4.20 | 4.21 | 4.19 | 1,191,020 | 1,191,020 | 0 | |
| 22/09/2016 |
4.20
|
332,620 | 4.19 | 4.21 | 4.19 | 0 | 0 | 0 | |
| 21/09/2016 |
4.19
|
201,250 | 4.20 | 4.20 | 4.19 | 0 | 0 | 0 | |
| 20/09/2016 |
4.20
|
133,130 | 4.20 | 4.21 | 4.19 | 1,000,000 | 1,000,000 | 0 | |
| 19/09/2016 |
4.20
|
242,090 | 4.20 | 4.21 | 4.20 | 0 | 0 | 0 | |
| 16/09/2016 |
4.20
|
120,300 | 4.23 | 4.23 | 4.20 | 0 | 0 | 0 | |
| 15/09/2016 |
4.23
|
163,050 | 4.21 | 4.23 | 4.21 | 90,600 | 0 | 1.3 | |
| 14/09/2016 |
4.21
|
138,360 | 4.23 | 4.23 | 4.20 | 302,400 | 300,000 | 0.0 | |
| 13/09/2016 |
4.23
|
154,740 | 4.24 | 4.24 | 4.21 | 300,000 | 300,000 | 0 | |
| 12/09/2016 |
4.24
|
254,020 | 4.24 | 4.26 | 4.21 | 0 | 88,700 | -1.3 | |
| 09/09/2016 |
4.24
|
240,610 | 4.24 | 4.24 | 4.21 | 0 | 0 | 0 | |
| 08/09/2016 |
4.24
|
196,110 | 4.21 | 4.24 | 4.21 | 1,160,140 | 1,164,250 | -0.1 | |
| 07/09/2016 |
4.21
|
67,690 | 4.19 | 4.21 | 4.19 | 1,900,000 | 1,900,000 | 0 | |
| 06/09/2016 |
4.19
|
180,810 | 4.19 | 4.21 | 4.19 | 250,000 | 250,100 | -0.0 | |
| 05/09/2016 |
4.19
|
104,740 | 4.21 | 4.21 | 4.19 | 150,000 | 150,090 | -0.0 | |
| 01/09/2016 |
4.21
|
126,170 | 4.21 | 4.21 | 4.19 | 0 | 0 | 0 | |
| 31/08/2016 |
4.21
|
116,320 | 4.21 | 4.24 | 4.21 | 0 | 0 | 0 | |
| 30/08/2016 |
4.21
|
118,860 | 4.21 | 4.24 | 4.21 | 315,200 | 300,000 | 0.2 | |
| 29/08/2016 |
4.21
|
130,930 | 4.24 | 4.24 | 4.21 | 200,000 | 200,000 | 0 | |
| 26/08/2016 |
4.24
|
138,190 | 4.24 | 4.24 | 4.21 | 0 | 0 | 0 | |
| 25/08/2016 |
4.24
|
62,590 | 4.21 | 4.24 | 4.21 | 97,030 | 112,230 | -0.2 | |
| 24/08/2016 |
4.21
|
140,110 | 4.21 | 4.24 | 4.21 | 0 | 0 | 0 | |
| 23/08/2016 |
4.21
|
102,320 | 4.21 | 4.24 | 4.21 | 28,760 | 28,760 | 0 | |
| 22/08/2016 |
4.21
|
141,770 | 4.21 | 4.24 | 4.21 | 0 | 0 | 0 | |
| 19/08/2016 |
4.21
|
121,050 | 4.24 | 4.27 | 4.21 | 0 | 0 | 0 | |
| 18/08/2016 |
4.24
|
394,730 | 4.24 | 4.27 | 4.21 | 10,000 | 0 | 0.1 | |
| 17/08/2016 |
4.24
|
238,470 | 4.21 | 4.27 | 4.21 | 301,630 | 301,630 | 0 | |
| 16/08/2016 |
4.21
|
140,970 | 4.24 | 4.24 | 4.21 | 0 | 0 | 0 | |
| 15/08/2016 |
4.24
|
54,990 | 4.24 | 4.27 | 4.21 | 32,280 | 42,280 | -0.1 | |
| 12/08/2016 |
4.24
|
75,350 | 4.27 | 4.30 | 4.24 | 544,400 | 530,000 | 0.2 | |
| 11/08/2016 |
4.27
|
242,300 | 4.24 | 4.27 | 4.24 | 470,000 | 470,000 | 0 | |
| 10/08/2016 |
4.24
|
210,330 | 4.21 | 4.27 | 4.21 | 0 | 0 | 0 | |
| 09/08/2016 |
4.21
|
144,450 | 4.21 | 4.24 | 4.21 | 66,820 | 81,220 | -0.2 | |
| 08/08/2016 |
4.21
|
90,900 | 4.21 | 4.24 | 4.21 | 1,000,000 | 1,000,000 | 0 | |
| 05/08/2016 |
4.21
|
166,710 | 4.21 | 4.21 | 4.19 | 0 | 0 | 0 | |
| 04/08/2016 |
4.21
|
364,470 | 4.24 | 4.24 | 4.21 | 0 | 0 | 0 | |
| 03/08/2016 |
4.24
|
116,370 | 4.24 | 4.27 | 4.21 | 7,000 | 0 | 0.1 | |
| 02/08/2016 |
4.24
|
235,060 | 4.27 | 4.30 | 4.24 | 200,000 | 200,000 | 0 | |
| 01/08/2016 |
4.27
|
361,240 | 4.27 | 4.30 | 4.27 | 0 | 0 | 0 | |
| 29/07/2016 |
4.27
|
384,340 | 4.30 | 4.33 | 4.27 | 320,000 | 327,000 | -0.1 | |
| 28/07/2016 |
4.30
|
205,210 | 4.33 | 4.33 | 4.30 | 0 | 0 | 0 | |
| 27/07/2016 |
4.33
|
181,100 | 4.30 | 4.36 | 4.30 | 612,000 | 482,000 | 2.0 | |
| 26/07/2016 |
4.30
|
170,970 | 4.27 | 4.36 | 4.30 | 880,000 | 827,000 | 0.8 | |
| 25/07/2016 |
4.27
|
291,070 | 4.33 | 4.33 | 4.27 | 0 | 0 | 0 | |
| 22/07/2016 |
4.33
|
510,450 | 4.33 | 4.33 | 4.27 | 380,000 | 510,000 | -2.0 | |
| 21/07/2016 |
4.33
|
252,560 | 4.30 | 4.36 | 4.30 | 0 | 53,000 | -0.8 | |
| 20/07/2016 |
4.30
|
210,730 | 4.33 | 4.36 | 4.30 | 301,280 | 301,280 | 0 | |
| 19/07/2016 |
4.33
|
411,690 | 4.41 | 4.41 | 4.33 | 1,000 | 0 | 0.0 | |
| 18/07/2016 |
4.41
|
336,030 | 4.41 | 4.44 | 4.36 | 0 | 0 | 0 | |
| 15/07/2016 |
4.41
|
188,540 | 4.41 | 4.44 | 4.36 | 0 | 0 | 0 | |
| 14/07/2016 |
4.41
|
811,590 | 4.36 | 4.50 | 4.36 | 210 | 1,000 | -0.0 | |
| 13/07/2016 |
4.36
|
694,230 | 4.27 | 4.36 | 4.27 | 4,458,710 | 4,458,710 | 0 | |
| 12/07/2016 |
4.27
|
547,160 | 4.33 | 4.33 | 4.27 | 0 | 0 | 0 | |
| 11/07/2016 |
4.33
|
271,860 | 4.30 | 4.33 | 4.27 | 0 | 210 | -0.0 | |
| 08/07/2016 |
4.30
|
244,820 | 4.30 | 4.36 | 4.30 | 45,160 | 0 | 0.7 | |
| 07/07/2016 |
4.30
|
282,910 | 4.30 | 4.33 | 4.30 | 330 | 0 | 0.0 | |
| 06/07/2016 |
4.30
|
151,690 | 4.33 | 4.33 | 4.30 | 20,959 | 20,749 | 0.0 | |
| 05/07/2016 |
4.33
|
714,190 | 4.27 | 4.36 | 4.27 | 2,890 | 42,450 | -0.6 | |
| 04/07/2016 |
4.27
|
675,550 | 4.27 | 4.30 | 4.24 | 817,601 | 820,641 | -0.0 | |
| 01/07/2016 |
4.27
|
266,490 | 4.24 | 4.27 | 4.21 | 0 | 100 | -0.0 | |
| 30/06/2016 |
4.24
|
197,840 | 4.27 | 4.27 | 4.24 | 19,000 | 3,000 | 0.2 | |
| 29/06/2016 |
4.27
|
270,460 | 4.24 | 4.30 | 4.27 | 23,000 | 0 | 0.3 | |
| 28/06/2016 |
4.24
|
77,680 | 4.24 | 4.27 | 4.21 | 35,000 | 35,000 | 0 | |
| 27/06/2016 |
4.24
|
298,250 | 4.24 | 4.24 | 4.16 | 5,060 | 19,000 | -0.2 | |
| 24/06/2016 |
4.24
|
1,158,300 | 4.27 | 4.33 | 4.07 | 108,510 | 128,000 | -0.3 | |