Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-3.10 | -11.44% | 67,400 | 0 | 0.0 |
23.20
27.80
24
|
2 tháng
(2024-07-22) |
5.20 | 27.66% | 622,300 | -2,000 | -0.1 |
18.80
30.50
24
|
3 tháng
(2024-06-20) |
5.50 | 29.73% | 722,100 | -2,000 | -0.1 |
16.40
30.50
24
|
6 tháng
(2024-03-22) |
14.10 | 142.42% | 1,714,810 | -2,000 | -0.1 |
9.60
30.50
24
|
12 tháng
(2023-09-25) |
17.95 | 296.80% | 3,744,054 | -3,600 | -0.1 |
5.86
30.50
24
|
24 tháng
(2022-09-29) |
16.72 | 229.81% | 4,037,345 | -35,000 | -0.3 |
5.29
30.50
24
|
36 tháng
(2021-10-04) |
16.45 | 218.03% | 4,782,651 | -34,950 | -0.3 |
5.29
30.50
24
|
60 tháng
(2019-10-15) |
20.72 | 631.16% | 6,459,803 | -15,760 | -0.2 |
2.73
30.50
24
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/09/2016 |
5.15
|
10,200 | 5.15 | 5.22 | 5.08 | 200 | 0 | 0.0 | |
19/09/2016 |
5.15
|
10,700 | 5.02 | 5.28 | 5.02 | 0 | 0 | 0 | |
16/09/2016 |
5.02
|
21,900 | 5.15 | 5.22 | 5.02 | 0 | 0 | 0 | |
15/09/2016 |
5.15
|
3,000 | 5.15 | 5.22 | 5.15 | 0 | 0 | 0 | |
14/09/2016 |
5.15
|
10,000 | 5.15 | 5.28 | 5.15 | 0 | 0 | 0 | |
13/09/2016 |
5.15
|
12,300 | 5.35 | 5.35 | 5.15 | 0 | 0 | 0 | |
12/09/2016 |
5.35
|
32,200 | 5.28 | 5.62 | 5.28 | 0 | 0 | 0 | |
09/09/2016 |
5.28
|
14,700 | 5.55 | 5.62 | 5.28 | 0 | 0 | 0 | |
08/09/2016 |
5.55
|
12,700 | 5.42 | 5.82 | 5.49 | 0 | 0 | 0 | |
07/09/2016 |
5.42
|
13,800 | 5.42 | 5.69 | 5.42 | 0 | 0 | 0 | |
06/09/2016 |
5.42
|
3,100 | 5.95 | 5.95 | 5.42 | 100 | 0 | 0.0 | |
05/09/2016 |
5.95
|
5,000 | 6.22 | 6.22 | 5.62 | 100 | 0 | 0.0 | |
01/09/2016 |
6.22
|
500 | 6.29 | 6.29 | 6.22 | 0 | 0 | 0 | |
31/08/2016 |
6.29
|
600 | 6.36 | 6.36 | 6.15 | 0 | 0 | 0 | |
30/08/2016 |
6.36
|
1,200 | 6.29 | 6.36 | 6.22 | 0 | 0 | 0 | |
29/08/2016 |
6.29
|
6,000 | 6.42 | 6.42 | 6.29 | 0 | 0 | 0 | |
26/08/2016 |
6.42
|
22,300 | 6.56 | 6.56 | 6.42 | 0 | 0 | 0 | |
25/08/2016 |
6.56
|
7,309 | 6.56 | 6.62 | 6.42 | 0 | 0 | 0 | |
24/08/2016 |
6.56
|
8,000 | 6.62 | 6.62 | 6.42 | 0 | 0 | 0 | |
23/08/2016 |
6.62
|
1,200 | 6.69 | 6.69 | 6.62 | 0 | 0 | 0 | |
22/08/2016 |
6.69
|
4,100 | 6.69 | 6.82 | 6.49 | 100 | 0 | 0.0 | |
19/08/2016 |
6.69
|
7,800 | 6.76 | 6.76 | 6.69 | 0 | 0 | 0 | |
18/08/2016 |
6.76
|
2,600 | 6.62 | 6.82 | 6.49 | 0 | 0 | 0 | |
17/08/2016 |
6.62
|
3,730 | 6.49 | 6.62 | 6.62 | 0 | 0 | 0 | |
16/08/2016 |
6.49
|
22,100 | 5.95 | 6.49 | 6.49 | 0 | 0 | 0 | |
15/08/2016 |
5.95
|
2,100 | 5.42 | 5.95 | 5.89 | 0 | 0 | 0 | |
12/08/2016 |
5.42
|
2,500 | 4.95 | 5.42 | 5.28 | 0 | 0 | 0 | |
11/08/2016 |
4.95
|
2,800 | 4.95 | 5.02 | 4.95 | 100 | 0 | 0.0 | |
10/08/2016 |
4.95
|
1,700 | 5.28 | 5.35 | 4.95 | 100 | 0 | 0.0 | |
09/08/2016 |
5.28
|
10,500 | 4.95 | 5.28 | 4.48 | 0 | 0 | 0 | |
08/08/2016 |
4.95
|
300 | 5.22 | 5.22 | 4.95 | 100 | 0 | 0.0 | |
05/08/2016 |
5.22
|
12,400 | 5.62 | 5.62 | 5.08 | 0 | 0 | 0 | |
04/08/2016 |
5.62
|
20,200 | 5.95 | 5.95 | 5.42 | 100 | 0 | 0.0 | |
03/08/2016 |
5.95
|
2,100 | 5.89 | 6.02 | 5.95 | 0 | 0 | 0 | |
02/08/2016 |
5.89
|
8,000 | 6.49 | 6.49 | 5.89 | 200 | 0 | 0.0 | |
01/08/2016 |
6.49
|
7,150 | 6.82 | 6.82 | 6.15 | 0 | 0 | 0 | |
29/07/2016 |
6.82
|
2,800 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
28/07/2016 |
6.82
|
100 | 6.89 | 6.89 | 6.82 | 0 | 0 | 0 | |
27/07/2016 |
6.89
|
1,100 | 6.82 | 6.89 | 6.62 | 0 | 0 | 0 | |
26/07/2016 |
6.82
|
8,200 | 6.82 | 6.82 | 6.76 | 0 | 0 | 0 | |
25/07/2016 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
22/07/2016 |
6.82
|
4,300 | 7.36 | 7.36 | 6.69 | 0 | 0 | 0 | |
21/07/2016 |
7.36
|
17,500 | 7.89 | 7.89 | 7.22 | 0 | 0 | 0 | |
20/07/2016 |
7.89
|
10,200 | 8.09 | 8.09 | 7.56 | 0 | 0 | 0 | |
19/07/2016 |
8.09
|
2,100 | 8.36 | 8.36 | 7.96 | 0 | 0 | 0 | |
18/07/2016 |
8.36
|
2,200 | 8.63 | 8.63 | 8.09 | 0 | 0 | 0 | |
15/07/2016 |
8.63
|
300 | 8.16 | 8.70 | 8.16 | 0 | 0 | 0 | |
14/07/2016 |
8.16
|
1,800 | 8.76 | 8.76 | 8.16 | 0 | 0 | 0 | |
13/07/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25) Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25) | |||||||||
13/07/2016 |
8.76
|
19,850 | 8.56 | 8.76 | 8.30 | 0 | 0 | 0 | |
12/07/2016 |
8.56
|
23,700 | 8.47 | 8.65 | 7.80 | 0 | 0 | 0 | |
11/07/2016 |
8.47
|
34,300 | 9.14 | 9.14 | 8.25 | 0 | 0 | 0 | |
08/07/2016 |
9.14
|
18,800 | 8.96 | 9.14 | 8.70 | 0 | 0 | 0 | |
07/07/2016 |
8.96
|
25,520 | 9.68 | 9.90 | 8.96 | 0 | 0 | 0 | |
06/07/2016 |
9.68
|
78,630 | 8.83 | 9.68 | 9.54 | 0 | 0 | 0 | |
05/07/2016 |
8.83
|
87,700 | 8.03 | 8.83 | 8.83 | 0 | 0 | 0 | |
04/07/2016 |
8.03
|
28,728 | 7.31 | 8.03 | 7.14 | 0 | 0 | 0 | |
01/07/2016 |
7.31
|
11,100 | 7.14 | 7.31 | 6.69 | 0 | 0 | 0 | |
30/06/2016 |
7.14
|
14,000 | 7.40 | 7.40 | 6.87 | 0 | 0 | 0 | |
29/06/2016 |
7.40
|
10,400 | 6.78 | 7.45 | 7.05 | 5,000 | 0 | 0.1 | |
28/06/2016 |
6.78
|
5,648 | 6.87 | 7.05 | 6.78 | 0 | 0 | 0 | |
27/06/2016 |
6.87
|
9,000 | 6.69 | 6.91 | 6.69 | 0 | 0 | 0 | |
24/06/2016 |
6.69
|
29,800 | 7.27 | 7.36 | 6.56 | 0 | 0 | 0 | |
23/06/2016 |
7.27
|
8,600 | 7.85 | 7.85 | 7.27 | 0 | 0 | 0 | |
22/06/2016 |
7.85
|
4,100 | 7.67 | 7.98 | 7.85 | 0 | 0 | 0 | |
21/06/2016 |
7.67
|
5,200 | 7.58 | 7.67 | 7.22 | 0 | 0 | 0 | |
20/06/2016 |
7.58
|
600 | 7.80 | 7.80 | 7.58 | 0 | 0 | 0 | |
17/06/2016 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
16/06/2016 |
7.80
|
3,100 | 7.58 | 7.80 | 7.54 | 0 | 0 | 0 | |
15/06/2016 |
7.58
|
3,400 | 7.54 | 7.85 | 7.58 | 0 | 0 | 0 | |
14/06/2016 |
7.54
|
3,200 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
13/06/2016 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
10/06/2016 |
7.54
|
1,500 | 7.80 | 7.80 | 7.54 | 0 | 0 | 0 | |
09/06/2016 |
7.80
|
60,400 | 8.52 | 8.92 | 7.67 | 600 | 0 | 0.0 | |
08/06/2016 |
8.52
|
100 | 9.37 | 9.37 | 8.52 | 0 | 0 | 0 | |
07/06/2016 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 | |
06/06/2016 |
9.37
|
500 | 9.01 | 9.37 | 8.92 | 0 | 0 | 0 | |
03/06/2016 |
9.01
|
400 | 9.86 | 9.86 | 8.96 | 0 | 0 | 0 | |
02/06/2016 |
9.86
|
500 | 9.37 | 9.86 | 8.70 | 0 | 0 | 0 | |
01/06/2016 |
9.37
|
300 | 9.63 | 10.57 | 9.37 | 0 | 0 | 0 | |
31/05/2016 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 | |
30/05/2016 |
9.63
|
26,200 | 9.81 | 9.81 | 8.83 | 0 | 0 | 0 | |
27/05/2016 |
9.81
|
600 | 9.72 | 10.61 | 9.81 | 300 | 0 | 0.0 | |
26/05/2016 |
9.72
|
17,800 | 10.79 | 11.06 | 9.72 | 0 | 0 | 0 | |
25/05/2016 |
10.79
|
37,500 | 10.12 | 11.02 | 10.70 | 0 | 0 | 0 | |
24/05/2016 |
10.12
|
23,900 | 9.23 | 10.12 | 9.37 | 2,000 | 0 | 0.0 | |
23/05/2016 |
9.23
|
11,000 | 8.43 | 9.23 | 8.92 | 4,400 | 0 | 0.1 | |
20/05/2016 |
8.43
|
11,900 | 7.67 | 8.43 | 7.72 | 11,900 | 0 | 0.2 | |
19/05/2016 |
7.67
|
9,600 | 7.72 | 7.72 | 7.58 | 9,000 | 0 | 0.2 | |
18/05/2016 |
7.72
|
7,900 | 7.58 | 7.72 | 7.58 | 7,700 | 0 | 0.1 | |
17/05/2016 |
7.58
|
4,600 | 8.03 | 8.03 | 7.22 | 0 | 0 | 0 | |
16/05/2016 |
8.03
|
300 | 8.03 | 8.03 | 7.58 | 0 | 0 | 0 | |
13/05/2016 |
8.03
|
300 | 8.07 | 8.07 | 8.03 | 0 | 0 | 0 | |
12/05/2016 |
8.07
|
63 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
11/05/2016 |
8.07
|
1,610 | 8.07 | 8.07 | 7.36 | 0 | 0 | 0 | |
10/05/2016 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
09/05/2016 |
8.07
|
14,300 | 8.03 | 8.07 | 7.40 | 0 | 0 | 0 | |
06/05/2016 |
8.03
|
4,800 | 8.03 | 8.03 | 7.40 | 0 | 0 | 0 | |
05/05/2016 |
8.03
|
5,300 | 8.07 | 8.07 | 7.36 | 0 | 0 | 0 | |
04/05/2016 |
8.07
|
10,700 | 8.16 | 8.16 | 7.58 | 0 | 0 | 0 | |
29/04/2016 |
8.16
|
36,000 | 8.16 | 8.16 | 7.58 | 10,000 | 0 | 0.2 |