Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
3.40 | 16.71% | 9,775,100 | -2,576,626 | -59.7 |
20.35
23.95
23.75
|
2 tháng
(2024-07-22) |
1.75 | 7.95% | 17,665,300 | -3,666,768 | -80.6 |
18.65
23.95
23.75
|
3 tháng
(2024-06-21) |
-2.15 | -8.30% | 33,924,600 | -3,553,457 | -77.9 |
18.65
25.90
23.75
|
6 tháng
(2024-03-25) |
1.16 | 5.13% | 57,383,700 | -9,565,391 | -224.4 |
18.65
27.20
23.75
|
12 tháng
(2023-09-25) |
2.84 | 13.59% | 66,860,100 | -8,764,668 | -206.1 |
17
27.20
23.75
|
24 tháng
(2022-09-30) |
2.96 | 14.22% | 82,175,100 | -9,039,661 | -216.1 |
14.17
27.20
23.75
|
36 tháng
(2021-10-05) |
2.13 | 9.86% | 118,688,500 | -8,390,369 | -239.0 |
14.17
43.95
23.75
|
60 tháng
(2019-10-16) |
17.77 | 297.20% | 147,500,790 | -1,070,719 | -128.6 |
5.59
43.95
23.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/09/2016 |
3.28
|
2,010 | 3.28 | 3.35 | 3.28 | 0 | 0 | 0 | |
15/09/2016 |
3.28
|
680 | 3.35 | 3.35 | 3.28 | 0 | 0 | 0 | |
14/09/2016 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
13/09/2016 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
12/09/2016 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
09/09/2016 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
08/09/2016 |
3.35
|
2,250 | 3.25 | 3.35 | 3.25 | 0 | 0 | 0 | |
07/09/2016 |
3.25
|
590 | 3.35 | 3.35 | 3.25 | 0 | 0 | 0 | |
06/09/2016 |
3.35
|
910 | 3.25 | 3.35 | 3.22 | 0 | 0 | 0 | |
05/09/2016 |
3.25
|
50 | 3.28 | 3.28 | 3.25 | 0 | 0 | 0 | |
01/09/2016 |
3.28
|
10 | 3.38 | 3.38 | 3.28 | 0 | 0 | 0 | |
31/08/2016 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
30/08/2016 |
3.38
|
20 | 3.28 | 3.38 | 3.38 | 0 | 0 | 0 | |
29/08/2016 |
3.28
|
2,600 | 3.38 | 3.38 | 3.28 | 0 | 0 | 0 | |
26/08/2016 |
3.38
|
30 | 3.31 | 3.38 | 3.31 | 0 | 0 | 0 | |
25/08/2016 |
3.31
|
20 | 3.38 | 3.38 | 3.31 | 0 | 0 | 0 | |
24/08/2016 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
23/08/2016 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
22/08/2016 |
3.38
|
1,810 | 3.38 | 3.41 | 3.31 | 1,770 | 0 | 0.0 | |
19/08/2016 |
3.38
|
20 | 3.38 | 3.50 | 3.38 | 0 | 0 | 0 | |
18/08/2016 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
17/08/2016 |
3.38
|
1,320 | 3.31 | 3.47 | 3.38 | 0 | 0 | 0 | |
16/08/2016 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
15/08/2016 |
3.31
|
2,150 | 3.25 | 3.31 | 3.25 | 0 | 0 | 0 | |
12/08/2016 |
3.25
|
1,610 | 3.35 | 3.35 | 3.22 | 0 | 0 | 0 | |
11/08/2016 |
3.35
|
5,940 | 3.38 | 3.38 | 3.28 | 0 | 930 | -0.0 | |
10/08/2016 |
3.38
|
1,000 | 3.41 | 3.41 | 3.38 | 0 | 0 | 0 | |
09/08/2016 |
3.41
|
16,830 | 3.44 | 3.44 | 3.35 | 0 | 0 | 0 | |
08/08/2016 |
3.44
|
4,000 | 3.35 | 3.44 | 3.35 | 990 | 0 | 0.0 | |
05/08/2016 |
3.35
|
3,200 | 3.50 | 3.50 | 3.35 | 0 | 0 | 0 | |
04/08/2016 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
03/08/2016 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
02/08/2016 |
3.50
|
8,500 | 3.47 | 3.50 | 3.35 | 0 | 0 | 0 | |
01/08/2016 |
3.47
|
1,340 | 3.54 | 3.54 | 3.47 | 0 | 0 | 0 | |
29/07/2016 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 | |
28/07/2016 |
3.54
|
2,120 | 3.47 | 3.54 | 3.41 | 0 | 0 | 0 | |
27/07/2016 |
3.47
|
800 | 3.57 | 3.57 | 3.47 | 0 | 0 | 0 | |
26/07/2016 |
3.57
|
8,860 | 3.57 | 3.57 | 3.50 | 0 | 0 | 0 | |
25/07/2016 |
3.57
|
10 | 3.50 | 3.57 | 3.57 | 0 | 0 | 0 | |
22/07/2016 |
3.50
|
1,820 | 3.57 | 3.57 | 3.50 | 0 | 0 | 0 | |
21/07/2016 |
3.57
|
500 | 3.54 | 3.57 | 3.57 | 0 | 0 | 0 | |
20/07/2016 |
3.54
|
9,290 | 3.57 | 3.57 | 3.54 | 0 | 0 | 0 | |
19/07/2016 |
3.57
|
4,910 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
18/07/2016 |
3.57
|
7,610 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
15/07/2016 |
3.57
|
1,000 | 3.54 | 3.57 | 3.57 | 0 | 0 | 0 | |
14/07/2016 |
3.54
|
8,800 | 3.54 | 3.63 | 3.54 | 0 | 0 | 0 | |
13/07/2016 |
3.54
|
100 | 3.60 | 3.60 | 3.54 | 0 | 0 | 0 | |
12/07/2016 |
3.60
|
4,170 | 3.54 | 3.60 | 3.54 | 0 | 0 | 0 | |
11/07/2016 |
3.54
|
10 | 3.60 | 3.60 | 3.54 | 0 | 0 | 0 | |
08/07/2016 |
3.60
|
7,220 | 3.63 | 3.63 | 3.60 | 0 | 0 | 0 | |
07/07/2016 |
3.63
|
1,000 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 | |
06/07/2016 |
3.63
|
2,450 | 3.69 | 3.69 | 3.63 | 0 | 0 | 0 | |
05/07/2016 |
3.69
|
200 | 3.54 | 3.69 | 3.69 | 0 | 0 | 0 | |
04/07/2016 |
3.54
|
37,380 | 3.63 | 3.63 | 3.54 | 17,380 | 37,380 | -0.2 | |
01/07/2016 |
3.63
|
11,000 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 | |
30/06/2016 |
3.63
|
5,240 | 3.76 | 3.76 | 3.63 | 0 | 0 | 0 | |
29/06/2016 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 | |
28/06/2016 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 | |
27/06/2016 |
3.76
|
1,800 | 3.57 | 3.76 | 3.50 | 0 | 0 | 0 | |
24/06/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 100/3 (Volume + 7%, Ratio=0.07) | |||||||||
24/06/2016 |
3.57
|
30,500 | 3.63 | 3.69 | 3.57 | 0 | 0 | 0 | |
23/06/2016 |
3.63
|
10 | 3.54 | 3.63 | 3.63 | 0 | 0 | 0 | |
22/06/2016 |
3.54
|
2,570 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 | |
21/06/2016 |
3.54
|
30 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 | |
20/06/2016 |
3.54
|
9,770 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 | |
17/06/2016 |
3.54
|
2,560 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 | |
16/06/2016 |
3.54
|
26,640 | 3.63 | 3.63 | 3.54 | 0 | 26,550 | -0.3 | |
15/06/2016 |
3.63
|
6,000 | 3.57 | 3.63 | 3.60 | 0 | 0 | 0 | |
14/06/2016 |
3.57
|
12,190 | 3.63 | 3.63 | 3.54 | 0 | 0 | 0 | |
13/06/2016 |
3.63
|
9,010 | 3.54 | 3.63 | 3.54 | 0 | 0 | 0 | |
10/06/2016 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 | |
09/06/2016 |
3.54
|
11,280 | 3.54 | 3.60 | 3.54 | 0 | 0 | 0 | |
08/06/2016 |
3.54
|
15,000 | 3.60 | 3.60 | 3.54 | 0 | 0 | 0 | |
07/06/2016 |
3.60
|
15,350 | 3.69 | 3.69 | 3.54 | 0 | 0 | 0 | |
06/06/2016 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
03/06/2016 |
3.69
|
500 | 3.69 | 3.72 | 3.69 | 0 | 0 | 0 | |
02/06/2016 |
3.69
|
2,740 | 3.81 | 3.81 | 3.66 | 0 | 0 | 0 | |
01/06/2016 |
3.81
|
10 | 3.72 | 3.81 | 3.81 | 0 | 0 | 0 | |
31/05/2016 |
3.72
|
9,800 | 3.78 | 3.78 | 3.72 | 0 | 0 | 0 | |
30/05/2016 |
3.78
|
10 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
27/05/2016 |
3.78
|
4,520 | 3.78 | 3.78 | 3.69 | 0 | 0 | 0 | |
26/05/2016 |
3.78
|
510 | 3.78 | 3.78 | 3.72 | 0 | 0 | 0 | |
25/05/2016 |
3.78
|
7,450 | 3.78 | 3.78 | 3.72 | 0 | 0 | 0 | |
24/05/2016 |
3.78
|
4,320 | 3.78 | 3.78 | 3.75 | 0 | 0 | 0 | |
23/05/2016 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
20/05/2016 |
3.78
|
1,010 | 3.78 | 3.78 | 3.75 | 0 | 0 | 0 | |
19/05/2016 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
18/05/2016 |
3.78
|
10,000 | 3.75 | 3.78 | 3.78 | 0 | 0 | 0 | |
17/05/2016 |
3.75
|
500 | 3.78 | 3.78 | 3.75 | 0 | 0 | 0 | |
16/05/2016 |
3.78
|
1,000 | 3.75 | 3.78 | 3.75 | 0 | 0 | 0 | |
13/05/2016 |
3.75
|
4,380 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
12/05/2016 |
3.75
|
9,780 | 3.84 | 3.84 | 3.75 | 0 | 0 | 0 | |
11/05/2016 |
3.84
|
20 | 3.84 | 3.84 | 3.78 | 0 | 0 | 0 | |
10/05/2016 |
3.84
|
10 | 3.81 | 3.84 | 3.84 | 0 | 0 | 0 | |
09/05/2016 |
3.81
|
42,260 | 3.84 | 3.84 | 3.78 | 38,850 | 0 | 0.5 | |
06/05/2016 |
3.84
|
2,020 | 3.84 | 3.84 | 3.81 | 0 | 0 | 0 | |
05/05/2016 |
3.84
|
3,720 | 3.84 | 3.84 | 3.81 | 0 | 0 | 0 | |
04/05/2016 |
3.84
|
1,700 | 3.84 | 3.87 | 3.84 | 0 | 0 | 0 | |
29/04/2016 |
3.84
|
7,710 | 3.81 | 3.84 | 3.81 | 930 | 0 | 0.0 | |
28/04/2016 |
3.81
|
17,200 | 3.87 | 3.87 | 3.81 | 0 | 0 | 0 | |
27/04/2016 |
3.87
|
41,350 | 3.89 | 3.89 | 3.84 | 0 | 0 | 0 |