| 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) |
-0.50 | -4% | 1,069,300 | 3,300 | 0.0 |
12
12.50
12
|
|
2 tháng
(2024-07-22) |
-0.50 | -4% | 1,960,300 | 2,242 | 0.0 |
12
13.30
12
|
|
3 tháng
(2024-06-24) |
0.10 | 0.84% | 2,989,400 | 36,354 | 0.4 |
11.90
13.30
12
|
|
6 tháng
(2024-03-25) |
2.80 | 30.43% | 7,886,000 | 297,324 | 3.0 |
8.50
13.30
12
|
|
12 tháng
(2023-09-26) |
3.80 | 46.34% | 10,907,300 | 68,320 | 1.1 |
8
13.30
12
|
|
24 tháng
(2022-10-03) |
4.10 | 51.90% | 20,753,799 | 252,168 | 2.7 |
5.40
13.30
12
|
|
36 tháng
(2021-10-06) |
2.90 | 31.87% | 94,148,034 | -114,963 | -1.2 |
5.40
20.50
12
|
|
60 tháng
(2019-10-17) |
6.10 | 103.39% | 120,579,399 | -1,532,916 | -10.1 |
4.30
20.50
12
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/09/2016 |
6.84
|
8,732 | 6.91 | 6.91 | 6.84 | 0 | 0 | 0 | |
| 20/09/2016 |
6.91
|
4,160 | 7.22 | 7.22 | 6.91 | 0 | 0 | 0 | |
| 19/09/2016 |
7.22
|
2,400 | 7.22 | 7.22 | 6.91 | 0 | 1,000 | -0.0 | |
| 16/09/2016 |
7.22
|
28 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 15/09/2016 |
7.22
|
110 | 7.22 | 7.22 | 7.22 | 0 | 100 | -0.0 | |
| 14/09/2016 |
7.22
|
1,600 | 7.22 | 7.22 | 6.91 | 0 | 0 | 0 | |
| 13/09/2016 |
7.22
|
1,200 | 7.22 | 7.22 | 7.14 | 0 | 0 | 0 | |
| 12/09/2016 |
7.22
|
600 | 7.22 | 7.22 | 7.22 | 0 | 600 | -0.0 | |
| 09/09/2016 |
7.22
|
1,100 | 7.22 | 7.22 | 7.14 | 0 | 0 | 0 | |
| 08/09/2016 |
7.22
|
1,003 | 7.22 | 7.22 | 7.07 | 0 | 0 | 0 | |
| 07/09/2016 |
7.22
|
7,204 | 7.22 | 7.22 | 7.14 | 0 | 0 | 0 | |
| 06/09/2016 |
7.22
|
2,862 | 7.22 | 7.22 | 6.91 | 0 | 56 | -0.0 | |
| 05/09/2016 |
7.22
|
965 | 7.22 | 7.30 | 7.07 | 0 | 0 | 0 | |
| 01/09/2016 |
7.22
|
2,525 | 7.22 | 7.30 | 7.14 | 0 | 0 | 0 | |
| 31/08/2016 |
7.22
|
17,950 | 7.14 | 7.30 | 7.14 | 0 | 0 | 0 | |
| 30/08/2016 |
7.14
|
9,739 | 7.37 | 7.37 | 7.07 | 0 | 0 | 0 | |
| 29/08/2016 |
7.37
|
23,785 | 7.60 | 7.60 | 7.14 | 700 | 5,268 | -0.0 | |
| 26/08/2016 |
7.60
|
2,578 | 7.68 | 7.68 | 7.30 | 0 | 0 | 0 | |
| 25/08/2016 |
7.68
|
74 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 24/08/2016 |
7.68
|
6,000 | 7.60 | 7.68 | 7.30 | 100 | 0 | 0.0 | |
| 23/08/2016 |
7.60
|
660 | 7.76 | 7.76 | 7.30 | 0 | 0 | 0 | |
| 22/08/2016 |
7.76
|
125 | 7.45 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 19/08/2016 |
7.45
|
900 | 7.45 | 7.45 | 7.37 | 0 | 800 | -0.0 | |
| 18/08/2016 |
7.45
|
1,750 | 7.45 | 7.53 | 7.45 | 0 | 530 | -0.0 | |
| 17/08/2016 |
7.45
|
13,820 | 7.60 | 7.60 | 7.45 | 0 | 0 | 0 | |
| 16/08/2016 |
7.60
|
32,100 | 7.83 | 7.83 | 7.53 | 0 | 0 | 0 | |
| 15/08/2016 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 12/08/2016 |
7.83
|
11,700 | 7.99 | 7.99 | 7.68 | 11,000 | 0 | 0.1 | |
| 11/08/2016 |
7.99
|
30,100 | 7.99 | 7.99 | 7.37 | 0 | 0 | 0 | |
| 10/08/2016 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 09/08/2016 |
7.99
|
1,428 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 08/08/2016 |
7.99
|
1,372 | 7.76 | 7.99 | 7.91 | 0 | 0 | 0 | |
| 05/08/2016 |
7.76
|
10,390 | 7.83 | 7.83 | 7.53 | 0 | 0 | 0 | |
| 04/08/2016 |
7.83
|
31,900 | 7.83 | 7.83 | 7.60 | 18,100 | 0 | 0.2 | |
| 03/08/2016 |
7.83
|
12,270 | 8.07 | 8.07 | 7.60 | 0 | 0 | 0 | |
| 02/08/2016 |
8.07
|
21,900 | 8.07 | 8.07 | 7.68 | 500 | 0 | 0.0 | |
| 01/08/2016 |
8.07
|
14,600 | 8.07 | 8.07 | 7.68 | 0 | 0 | 0 | |
| 29/07/2016 |
8.07
|
12,264 | 8.07 | 8.07 | 7.76 | 0 | 0 | 0 | |
| 28/07/2016 |
8.07
|
550 | 8.07 | 8.07 | 7.68 | 0 | 0 | 0 | |
| 27/07/2016 |
8.07
|
5,100 | 7.99 | 8.14 | 7.76 | 0 | 0 | 0 | |
| 26/07/2016 |
7.99
|
8,750 | 8.14 | 8.22 | 7.76 | 2,000 | 0 | 0.0 | |
| 25/07/2016 |
8.14
|
300 | 8.07 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 22/07/2016 |
8.07
|
400 | 8.14 | 8.14 | 7.76 | 0 | 0 | 0 | |
| 21/07/2016 |
8.14
|
3,200 | 8.14 | 8.14 | 7.83 | 0 | 0 | 0 | |
| 20/07/2016 |
8.14
|
600 | 8.14 | 8.22 | 7.91 | 0 | 0 | 0 | |
| 19/07/2016 |
8.14
|
17,300 | 8.07 | 8.14 | 7.91 | 1,700 | 0 | 0.0 | |
| 18/07/2016 |
8.07
|
5,969 | 8.07 | 8.22 | 7.91 | 0 | 0 | 0 | |
| 15/07/2016 |
8.07
|
2,870 | 8.07 | 8.14 | 7.91 | 0 | 0 | 0 | |
| 14/07/2016 |
8.07
|
4,120 | 8.22 | 8.22 | 8.07 | 3,400 | 0 | 0.0 | |
| 13/07/2016 |
8.22
|
11,670 | 8.14 | 8.22 | 7.91 | 0 | 0 | 0 | |
| 12/07/2016 |
8.14
|
3,804 | 8.07 | 8.22 | 7.76 | 2,400 | 0 | 0.0 | |
| 11/07/2016 |
8.07
|
13,400 | 8.22 | 8.37 | 7.68 | 0 | 0 | 0 | |
| 08/07/2016 |
8.22
|
6,786 | 8.22 | 8.22 | 7.45 | 0 | 6 | -0.0 | |
| 07/07/2016 |
8.22
|
26,600 | 8.22 | 8.30 | 8.14 | 4,000 | 100 | 0.0 | |
| 06/07/2016 |
8.22
|
1,500 | 8.22 | 8.30 | 8.14 | 0 | 0 | 0 | |
| 05/07/2016 |
8.22
|
3,700 | 8.22 | 8.30 | 8.22 | 0 | 0 | 0 | |
| 04/07/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12) | |||||||||
| 04/07/2016 |
8.22
|
11,800 | 8.16 | 8.37 | 8.22 | 600 | 200 | 0.0 | |
| 01/07/2016 |
8.16
|
31,870 | 8.37 | 8.37 | 8.09 | 0 | 0 | 0 | |
| 30/06/2016 |
8.37
|
16,000 | 8.16 | 8.37 | 7.68 | 100 | 0 | 0.0 | |
| 29/06/2016 |
8.16
|
2,570 | 8.16 | 8.30 | 8.02 | 100 | 0 | 0.0 | |
| 28/06/2016 |
8.16
|
780 | 8.16 | 8.23 | 8.16 | 200 | 80 | 0.0 | |
| 27/06/2016 |
8.16
|
2,100 | 8.09 | 8.16 | 7.96 | 0 | 2,000 | -0.0 | |
| 24/06/2016 |
8.09
|
9,200 | 8.23 | 8.23 | 7.96 | 0 | 0 | 0 | |
| 23/06/2016 |
8.23
|
5,434 | 8.23 | 8.23 | 8.09 | 0 | 0 | 0 | |
| 22/06/2016 |
8.23
|
13,060 | 8.23 | 8.50 | 8.02 | 6,000 | 0 | 0.1 | |
| 21/06/2016 |
8.23
|
6,828 | 8.30 | 8.30 | 8.02 | 1,300 | 0 | 0.0 | |
| 20/06/2016 |
8.30
|
130 | 8.16 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 17/06/2016 |
8.16
|
3,800 | 8.30 | 8.30 | 8.16 | 0 | 0 | 0 | |
| 16/06/2016 |
8.30
|
8,400 | 8.09 | 8.30 | 8.09 | 2,900 | 100 | 0.0 | |
| 15/06/2016 |
8.09
|
9,200 | 8.30 | 8.30 | 8.09 | 0 | 0 | 0 | |
| 14/06/2016 |
8.30
|
2,250 | 8.44 | 8.50 | 8.16 | 0 | 0 | 0 | |
| 13/06/2016 |
8.44
|
67,650 | 8.50 | 8.57 | 8.23 | 0 | 0 | 0 | |
| 10/06/2016 |
8.50
|
63,400 | 8.09 | 8.50 | 8.02 | 8,000 | 0 | 0.1 | |
| 09/06/2016 |
8.09
|
4,500 | 8.16 | 8.16 | 8.02 | 1,900 | 0 | 0.0 | |
| 08/06/2016 |
8.16
|
6,308 | 8.09 | 8.16 | 8.09 | 1,200 | 0 | 0.0 | |
| 07/06/2016 |
8.09
|
41,600 | 8.02 | 8.16 | 8.09 | 0 | 0 | 0 | |
| 06/06/2016 |
8.02
|
6,300 | 8.09 | 8.16 | 8.02 | 0 | 0 | 0 | |
| 03/06/2016 |
8.09
|
12,800 | 8.16 | 8.23 | 8.09 | 0 | 0 | 0 | |
| 02/06/2016 |
8.16
|
21,200 | 8.16 | 8.23 | 8.02 | 0 | 400 | -0.0 | |
| 01/06/2016 |
8.16
|
39,890 | 8.23 | 8.23 | 8.09 | 0 | 0 | 0 | |
| 31/05/2016 |
8.23
|
14,750 | 8.23 | 8.23 | 8.02 | 300 | 0 | 0.0 | |
| 30/05/2016 |
8.23
|
36,100 | 8.16 | 8.23 | 8.02 | 1,100 | 0 | 0.0 | |
| 27/05/2016 |
8.16
|
502 | 8.16 | 8.16 | 7.89 | 0 | 0 | 0 | |
| 26/05/2016 |
8.16
|
343 | 8.16 | 8.16 | 7.89 | 0 | 0 | 0 | |
| 25/05/2016 |
8.16
|
10,600 | 8.16 | 8.16 | 7.82 | 1,100 | 0 | 0.0 | |
| 24/05/2016 |
8.16
|
15,400 | 8.02 | 8.16 | 7.96 | 700 | 0 | 0.0 | |
| 23/05/2016 |
8.02
|
27,400 | 8.09 | 8.09 | 8.02 | 1,000 | 0 | 0.0 | |
| 20/05/2016 |
8.09
|
7,900 | 8.16 | 8.16 | 8.09 | 4,900 | 0 | 0.1 | |
| 19/05/2016 |
8.16
|
4,050 | 8.16 | 8.16 | 8.16 | 1,000 | 50 | 0.0 | |
| 18/05/2016 |
8.16
|
4,670 | 8.16 | 8.23 | 8.09 | 100 | 0 | 0.0 | |
| 17/05/2016 |
8.16
|
5,950 | 8.23 | 8.30 | 8.16 | 2,000 | 0 | 0.0 | |
| 16/05/2016 |
8.23
|
1,100 | 8.23 | 8.23 | 8.09 | 0 | 0 | 0 | |
| 13/05/2016 |
8.23
|
1,600 | 8.23 | 8.23 | 8.16 | 0 | 0 | 0 | |
| 12/05/2016 |
8.23
|
2,500 | 8.16 | 8.23 | 8.09 | 0 | 0 | 0 | |
| 11/05/2016 |
8.16
|
15,100 | 8.23 | 8.23 | 8.09 | 9,000 | 0 | 0.1 | |
| 10/05/2016 |
8.23
|
14,076 | 8.23 | 8.23 | 8.16 | 13,100 | 0 | 0.2 | |
| 09/05/2016 |
8.23
|
11,100 | 8.23 | 8.23 | 8.16 | 0 | 0 | 0 | |
| 06/05/2016 |
8.23
|
52,270 | 8.23 | 8.23 | 8.16 | 48,000 | 0 | 0.6 | |
| 05/05/2016 |
8.23
|
46,685 | 8.23 | 8.23 | 8.16 | 26,700 | 0 | 0.3 | |
| 04/05/2016 |
8.23
|
36,200 | 8.23 | 8.30 | 8.16 | 6,800 | 0 | 0.1 | |