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) |
-0.36 | -13.19% | 9,483,600 | -1,100 | -0.0 |
2.30
2.75
2.37
|
2 tháng
(2024-07-22) |
-1 | -29.67% | 31,790,700 | 3,200 | 0.0 |
2.20
3.37
2.37
|
3 tháng
(2024-06-24) |
-2.83 | -54.42% | 37,135,600 | -30,600 | -0.2 |
2.20
5.28
2.37
|
6 tháng
(2024-03-25) |
-5.07 | -68.15% | 77,273,700 | 51,100 | 0.3 |
2.20
7.44
2.37
|
12 tháng
(2023-09-26) |
-6.48 | -73.22% | 214,524,500 | 77,383 | 0.7 |
2.20
12.05
2.37
|
24 tháng
(2022-10-03) |
-5.91 | -71.38% | 235,630,600 | 48,369 | 1.5 |
2.20
12.05
2.37
|
36 tháng
(2021-10-06) |
-10.03 | -80.89% | 264,271,900 | 75,958 | 2.3 |
2.20
19.15
2.37
|
60 tháng
(2019-10-17) |
-4.13 | -63.52% | 274,972,040 | -33,612 | 0.9 |
2.20
19.15
2.37
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2016 |
10.51
|
21,120 | 10.81 | 10.81 | 10.51 | 0 | 0 | 0 | |
16/09/2016 |
10.81
|
19,830 | 10.85 | 10.85 | 10.46 | 0 | 0 | 0 | |
15/09/2016 |
10.85
|
31,510 | 11.20 | 11.20 | 10.79 | 0 | 0 | 0 | |
14/09/2016 |
11.20
|
4,020 | 11.20 | 11.20 | 11.07 | 0 | 0 | 0 | |
13/09/2016 |
11.20
|
2,900 | 11.29 | 11.29 | 11.20 | 0 | 0 | 0 | |
12/09/2016 |
11.29
|
12,180 | 11.55 | 11.55 | 11.20 | 0 | 0 | 0 | |
09/09/2016 |
11.55
|
9,350 | 11.55 | 11.59 | 11.20 | 0 | 0 | 0 | |
08/09/2016 |
11.55
|
3,410 | 11.38 | 11.55 | 11.33 | 0 | 0 | 0 | |
07/09/2016 |
11.38
|
18,770 | 11.72 | 11.72 | 11.38 | 0 | 0 | 0 | |
06/09/2016 |
11.72
|
24,450 | 12.07 | 12.07 | 11.72 | 0 | 0 | 0 | |
05/09/2016 |
12.07
|
28,800 | 11.77 | 12.37 | 11.77 | 0 | 0 | 0 | |
01/09/2016 |
11.77
|
90,710 | 11.03 | 11.77 | 10.77 | 0 | 0 | 0 | |
31/08/2016 |
11.03
|
28,350 | 10.98 | 11.03 | 10.85 | 0 | 0 | 0 | |
30/08/2016 |
10.98
|
5,830 | 10.98 | 10.98 | 10.85 | 0 | 0 | 0 | |
29/08/2016 |
10.98
|
12,970 | 10.85 | 11.24 | 10.85 | 0 | 0 | 0 | |
26/08/2016 |
10.85
|
18,930 | 10.98 | 11.11 | 10.72 | 0 | 0 | 0 | |
25/08/2016 |
10.98
|
24,270 | 11.16 | 11.16 | 10.59 | 0 | 0 | 0 | |
24/08/2016 |
11.16
|
22,790 | 11.38 | 11.38 | 10.81 | 0 | 0 | 0 | |
23/08/2016: Quyền mua cổ phiếu: 1/0.26 Giá: 10 (Volume + 26%, Ratio=0.26) | |||||||||
23/08/2016 |
11.38
|
9,900 | 10.58 | 11.77 | 11.29 | 0 | 0 | 0 | |
22/08/2016 |
10.58
|
57,710 | 10.32 | 10.80 | 10.35 | 50 | 0 | 0.0 | |
19/08/2016 |
10.32
|
30,380 | 10.47 | 10.65 | 10.32 | 0 | 0 | 0 | |
18/08/2016 |
10.47
|
72,930 | 10.88 | 10.88 | 10.39 | 0 | 500 | -0.0 | |
17/08/2016 |
10.88
|
18,310 | 10.58 | 10.92 | 10.47 | 0 | 0 | 0 | |
16/08/2016 |
10.58
|
15,130 | 10.54 | 10.69 | 10.39 | 0 | 0 | 0 | |
15/08/2016 |
10.54
|
37,480 | 10.77 | 10.77 | 10.35 | 0 | 0 | 0 | |
12/08/2016 |
10.77
|
28,820 | 10.99 | 11.03 | 10.73 | 0 | 0 | 0 | |
11/08/2016 |
10.99
|
20,000 | 11.07 | 11.07 | 10.73 | 0 | 0 | 0 | |
10/08/2016 |
11.07
|
440 | 10.92 | 11.07 | 10.92 | 0 | 0 | 0 | |
09/08/2016 |
10.92
|
24,130 | 10.92 | 10.92 | 10.65 | 100 | 0 | 0.0 | |
08/08/2016 |
10.92
|
5,580 | 10.84 | 10.92 | 10.69 | 0 | 0 | 0 | |
05/08/2016 |
10.84
|
1,370 | 10.88 | 10.88 | 10.80 | 0 | 100 | -0.0 | |
04/08/2016 |
10.88
|
7,770 | 11.11 | 11.11 | 10.88 | 0 | 0 | 0 | |
03/08/2016 |
11.11
|
10,270 | 11.11 | 11.11 | 10.92 | 0 | 0 | 0 | |
02/08/2016 |
11.11
|
11,520 | 11.29 | 11.29 | 10.92 | 0 | 0 | 0 | |
01/08/2016 |
11.29
|
15,710 | 11.29 | 11.29 | 11.11 | 0 | 0 | 0 | |
29/07/2016 |
11.29
|
6,830 | 11.82 | 11.82 | 11.29 | 0 | 0 | 0 | |
28/07/2016 |
11.82
|
13,520 | 11.48 | 11.82 | 11.48 | 0 | 0 | 0 | |
27/07/2016 |
11.48
|
6,310 | 10.92 | 11.48 | 10.96 | 0 | 0 | 0 | |
26/07/2016 |
10.92
|
105,380 | 11.26 | 11.60 | 10.73 | 0 | 200 | -0.0 | |
25/07/2016 |
11.26
|
47,610 | 12.08 | 12.72 | 11.26 | 0 | 0 | 0 | |
22/07/2016 |
12.08
|
4,320 | 12.08 | 12.72 | 11.60 | 2,000 | 0 | 0.1 | |
21/07/2016 |
12.08
|
45,030 | 12.95 | 12.95 | 12.05 | 500 | 0 | 0.0 | |
20/07/2016 |
12.95
|
16,180 | 13.06 | 13.14 | 12.46 | 0 | 0 | 0 | |
19/07/2016 |
13.06
|
15,600 | 13.36 | 13.36 | 12.80 | 0 | 0 | 0 | |
18/07/2016 |
13.36
|
20,510 | 13.36 | 13.63 | 12.80 | 0 | 100 | -0.0 | |
15/07/2016 |
13.36
|
14,910 | 13.21 | 13.55 | 12.80 | 0 | 0 | 0 | |
14/07/2016 |
13.21
|
50,760 | 13.93 | 13.93 | 13.21 | 0 | 0 | 0 | |
13/07/2016 |
13.93
|
12,170 | 13.51 | 13.93 | 13.55 | 0 | 200 | -0.0 | |
12/07/2016 |
13.51
|
51,150 | 14.04 | 14.31 | 13.40 | 0 | 100 | -0.0 | |
11/07/2016 |
14.04
|
30,150 | 14.34 | 14.34 | 13.48 | 50 | 200 | -0.0 | |
08/07/2016 |
14.34
|
84,740 | 14.83 | 15.02 | 13.82 | 0 | 0 | 0 | |
07/07/2016 |
14.83
|
41,240 | 14.76 | 15.59 | 14.79 | 0 | 200 | -0.0 | |
06/07/2016 |
14.76
|
56,650 | 13.93 | 14.76 | 13.74 | 0 | 800 | -0.0 | |
05/07/2016 |
13.93
|
105,780 | 13.74 | 14.27 | 13.67 | 0 | 3,200 | -0.1 | |
04/07/2016 |
13.74
|
70,680 | 12.88 | 13.74 | 13.18 | 0 | 0 | 0 | |
01/07/2016 |
12.88
|
42,260 | 12.05 | 12.88 | 12.65 | 0 | 0 | 0 | |
30/06/2016 |
12.05
|
54,550 | 11.29 | 12.08 | 11.86 | 0 | 0 | 0 | |
29/06/2016 |
11.29
|
71,010 | 10.88 | 11.44 | 10.77 | 0 | 1,250 | -0.0 | |
28/06/2016 |
10.88
|
2,220 | 10.92 | 10.92 | 10.58 | 200 | 0 | 0.0 | |
27/06/2016 |
10.92
|
7,420 | 10.92 | 10.92 | 10.62 | 100 | 0 | 0.0 | |
24/06/2016 |
10.92
|
63,410 | 11.11 | 11.11 | 10.65 | 100 | 4,490 | -0.1 | |
23/06/2016 |
11.11
|
3,780 | 11.07 | 11.22 | 10.92 | 0 | 0 | 0 | |
22/06/2016 |
11.07
|
4,040 | 10.77 | 11.11 | 10.54 | 0 | 0 | 0 | |
21/06/2016 |
10.77
|
15,670 | 11.26 | 11.29 | 10.77 | 0 | 0 | 0 | |
20/06/2016 |
11.26
|
13,810 | 11.14 | 11.29 | 10.92 | 0 | 0 | 0 | |
17/06/2016 |
11.14
|
11,510 | 11.26 | 11.26 | 10.96 | 0 | 0 | 0 | |
16/06/2016 |
11.26
|
6,290 | 11.26 | 11.29 | 11.26 | 0 | 0 | 0 | |
15/06/2016 |
11.26
|
13,010 | 11.29 | 11.29 | 11.11 | 0 | 0 | 0 | |
14/06/2016 |
11.29
|
29,020 | 11.29 | 11.29 | 10.99 | 0 | 0 | 0 | |
13/06/2016 |
11.29
|
16,020 | 11.41 | 11.41 | 11.03 | 0 | 4,000 | -0.1 | |
10/06/2016 |
11.41
|
15,660 | 11.48 | 11.48 | 11.26 | 950 | 0 | 0.0 | |
09/06/2016 |
11.48
|
36,010 | 10.88 | 11.48 | 10.96 | 2,000 | 0 | 0.1 | |
08/06/2016 |
10.88
|
35,870 | 10.99 | 11.03 | 10.88 | 0 | 0 | 0 | |
07/06/2016 |
10.99
|
29,680 | 11.11 | 11.11 | 10.84 | 0 | 70 | -0.0 | |
06/06/2016 |
11.11
|
43,670 | 10.73 | 11.11 | 10.69 | 0 | 0 | 0 | |
03/06/2016 |
10.73
|
35,710 | 11.03 | 11.07 | 10.73 | 1,700 | 0 | 0.0 | |
02/06/2016 |
11.03
|
62,760 | 10.73 | 11.11 | 10.62 | 0 | 6,000 | -0.2 | |
01/06/2016 |
10.73
|
9,220 | 10.73 | 10.84 | 10.62 | 2,000 | 5,000 | -0.1 | |
31/05/2016 |
10.73
|
10,490 | 10.77 | 10.77 | 10.62 | 1,000 | 0 | 0.0 | |
30/05/2016 |
10.77
|
11,670 | 10.69 | 10.77 | 10.58 | 50 | 0 | 0.0 | |
27/05/2016 |
10.69
|
1,900 | 10.80 | 10.80 | 10.65 | 50 | 0 | 0.0 | |
26/05/2016 |
10.80
|
21,100 | 10.80 | 10.80 | 10.54 | 0 | 0 | 0 | |
25/05/2016 |
10.80
|
8,620 | 10.77 | 10.84 | 10.65 | 4,000 | 420 | 0.1 | |
24/05/2016 |
10.77
|
7,000 | 10.84 | 10.84 | 10.69 | 0 | 0 | 0 | |
23/05/2016 |
10.84
|
34,060 | 10.88 | 11.03 | 10.58 | 4,000 | 0 | 0.1 | |
20/05/2016 |
10.88
|
14,680 | 10.92 | 10.92 | 10.69 | 200 | 0 | 0.0 | |
19/05/2016 |
10.92
|
850 | 10.96 | 10.96 | 10.77 | 0 | 0 | 0 | |
18/05/2016 |
10.96
|
15,810 | 10.99 | 10.99 | 10.73 | 0 | 0 | 0 | |
17/05/2016 |
10.99
|
13,940 | 11.11 | 11.11 | 10.73 | 0 | 0 | 0 | |
16/05/2016 |
11.11
|
3,350 | 11.11 | 11.11 | 10.73 | 0 | 0 | 0 | |
13/05/2016 |
11.11
|
19,750 | 11.22 | 11.22 | 10.73 | 0 | 0 | 0 | |
12/05/2016 |
11.22
|
3,920 | 11.33 | 11.41 | 10.84 | 40 | 0 | 0.0 | |
11/05/2016 |
11.33
|
8,740 | 11.44 | 11.44 | 10.92 | 1,730 | 0 | 0.1 | |
10/05/2016 |
11.44
|
17,850 | 11.37 | 11.63 | 11.07 | 580 | 0 | 0.0 | |
09/05/2016 |
11.37
|
37,730 | 11.03 | 11.56 | 11.03 | 14,820 | 0 | 0.4 | |
06/05/2016 |
11.03
|
24,040 | 10.73 | 11.26 | 10.73 | 0 | 3,350 | -0.1 | |
05/05/2016 |
10.73
|
18,960 | 10.73 | 10.77 | 10.54 | 0 | 0 | 0 | |
04/05/2016 |
10.73
|
13,710 | 10.77 | 10.77 | 10.54 | 1,000 | 0 | 0.0 | |
29/04/2016 |
10.77
|
10,960 | 10.99 | 10.99 | 10.62 | 250 | 0 | 0.0 | |
28/04/2016 |
10.99
|
48,030 | 11.11 | 11.22 | 10.65 | 850 | 0 | 0.0 |