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) |
-0.66 | -6.61% | 25,167,100 | -289,200 | -2.9 |
9.15
10.05
9.33
|
2 tháng
(2024-07-22) |
-0.15 | -1.58% | 43,523,000 | 148,100 | 1.3 |
8.84
10.05
9.33
|
3 tháng
(2024-06-24) |
-0.25 | -2.64% | 77,123,800 | -196,400 | -0.1 |
8.84
10.25
9.33
|
6 tháng
(2024-03-25) |
-1.04 | -10.07% | 224,584,300 | 164,699 | 4.6 |
8.84
10.83
9.33
|
12 tháng
(2023-09-26) |
-1.79 | -16.13% | 603,188,100 | 343,999 | 4.8 |
7.87
12
9.33
|
24 tháng
(2022-10-03) |
-1.92 | -17.07% | 1,639,629,700 | 646,512 | 8.1 |
6.33
12.83
9.33
|
36 tháng
(2021-10-06) |
3.64 | 63.90% | 2,676,076,500 | 435,239 | 3.8 |
5.47
24.05
9.33
|
60 tháng
(2019-10-17) |
4.78 | 105.16% | 3,567,419,380 | -1,043,321 | -0.9 |
2.21
24.05
9.33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2016 |
3.59
|
487,500 | 3.69 | 3.69 | 3.59 | 0 | 0 | 0 | |
26/04/2016 |
3.69
|
620,300 | 3.69 | 3.74 | 3.59 | 0 | 0 | 0 | |
25/04/2016 |
3.69
|
235,420 | 3.69 | 3.74 | 3.64 | 3,000 | 0 | 0.0 | |
22/04/2016 |
3.69
|
336,600 | 3.69 | 3.74 | 3.64 | 0 | 0 | 0 | |
21/04/2016 |
3.69
|
743,080 | 3.64 | 3.79 | 3.64 | 0 | 200 | -0.0 | |
20/04/2016 |
3.64
|
115,120 | 3.64 | 3.69 | 3.59 | 0 | 0 | 0 | |
19/04/2016 |
3.64
|
406,210 | 3.74 | 3.74 | 3.64 | 0 | 0 | 0 | |
15/04/2016 |
3.74
|
680,180 | 3.59 | 3.79 | 3.64 | 0 | 0 | 0 | |
14/04/2016 |
3.59
|
760,240 | 3.55 | 3.64 | 3.55 | 0 | 0 | 0 | |
13/04/2016 |
3.55
|
743,820 | 3.64 | 3.64 | 3.55 | 0 | 0 | 0 | |
12/04/2016 |
3.64
|
394,100 | 3.74 | 3.74 | 3.64 | 0 | 0 | 0 | |
11/04/2016 |
3.74
|
528,090 | 3.74 | 3.79 | 3.69 | 0 | 0 | 0 | |
08/04/2016 |
3.74
|
580,580 | 3.79 | 3.79 | 3.69 | 0 | 5,500 | -0.0 | |
07/04/2016 |
3.79
|
294,870 | 3.74 | 3.79 | 3.74 | 0 | 0 | 0 | |
06/04/2016 |
3.74
|
277,550 | 3.79 | 3.83 | 3.74 | 200 | 25,000 | -0.2 | |
05/04/2016 |
3.79
|
403,140 | 3.74 | 3.83 | 3.74 | 0 | 0 | 0 | |
04/04/2016 |
3.74
|
429,930 | 3.79 | 3.83 | 3.74 | 0 | 0 | 0 | |
01/04/2016 |
3.79
|
564,540 | 3.79 | 3.83 | 3.74 | 0 | 0 | 0 | |
31/03/2016 |
3.79
|
1,021,770 | 3.79 | 3.88 | 3.74 | 0 | 1,500 | -0.0 | |
30/03/2016 |
3.79
|
753,270 | 3.83 | 3.83 | 3.79 | 0 | 3,000 | -0.0 | |
29/03/2016 |
3.83
|
429,630 | 3.88 | 3.93 | 3.83 | 0 | 0 | 0 | |
28/03/2016 |
3.88
|
609,830 | 3.88 | 3.93 | 3.83 | 0 | 0 | 0 | |
25/03/2016 |
3.88
|
2,179,030 | 3.79 | 3.98 | 3.79 | 0 | 0 | 0 | |
24/03/2016 |
3.79
|
754,100 | 3.83 | 3.88 | 3.79 | 0 | 0 | 0 | |
23/03/2016 |
3.83
|
330,780 | 3.83 | 3.88 | 3.79 | 0 | 0 | 0 | |
22/03/2016 |
3.83
|
470,170 | 3.83 | 3.83 | 3.79 | 0 | 0 | 0 | |
21/03/2016 |
3.83
|
494,690 | 3.83 | 3.88 | 3.83 | 0 | 0 | 0 | |
18/03/2016 |
3.83
|
483,720 | 3.88 | 3.88 | 3.83 | 0 | 0 | 0 | |
17/03/2016 |
3.88
|
714,650 | 3.83 | 3.93 | 3.83 | 0 | 0 | 0 | |
16/03/2016 |
3.83
|
813,410 | 3.83 | 3.88 | 3.83 | 0 | 0 | 0 | |
15/03/2016 |
3.83
|
1,033,630 | 3.93 | 3.93 | 3.83 | 5,000 | 0 | 0.0 | |
14/03/2016 |
3.93
|
313,340 | 3.93 | 3.98 | 3.88 | 0 | 0 | 0 | |
11/03/2016 |
3.93
|
1,252,290 | 3.98 | 4.07 | 3.93 | 0 | 0 | 0 | |
10/03/2016 |
3.98
|
1,104,040 | 3.88 | 3.98 | 3.83 | 0 | 0 | 0 | |
09/03/2016 |
3.88
|
689,280 | 3.79 | 3.93 | 3.83 | 0 | 0 | 0 | |
08/03/2016 |
3.79
|
587,120 | 3.83 | 3.83 | 3.79 | 5,000 | 0 | 0.0 | |
07/03/2016 |
3.83
|
680,440 | 3.88 | 3.93 | 3.79 | 0 | 0 | 0 | |
04/03/2016 |
3.88
|
424,520 | 3.83 | 3.93 | 3.83 | 0 | 0 | 0 | |
03/03/2016 |
3.83
|
444,590 | 3.83 | 3.88 | 3.83 | 0 | 0 | 0 | |
02/03/2016 |
3.83
|
718,560 | 3.88 | 3.98 | 3.83 | 1,000 | 0 | 0.0 | |
01/03/2016 |
3.88
|
1,130,060 | 3.74 | 3.98 | 3.74 | 4,000 | 0 | 0.0 | |
29/02/2016 |
3.74
|
736,700 | 3.83 | 3.88 | 3.74 | 4,000 | 0 | 0.0 | |
26/02/2016 |
3.83
|
371,100 | 3.83 | 3.88 | 3.83 | 2,000 | 0 | 0.0 | |
25/02/2016 |
3.83
|
309,340 | 3.88 | 3.93 | 3.83 | 1,500 | 0 | 0.0 | |
24/02/2016 |
3.88
|
317,280 | 3.93 | 3.93 | 3.83 | 10,000 | 0 | 0.1 | |
23/02/2016 |
3.93
|
821,720 | 3.88 | 3.93 | 3.83 | 0 | 0 | 0 | |
22/02/2016 |
3.88
|
1,180,660 | 3.83 | 3.98 | 3.88 | 2,500 | 0 | 0.0 | |
19/02/2016 |
3.83
|
904,870 | 3.98 | 3.98 | 3.83 | 0 | 0 | 0 | |
18/02/2016 |
3.98
|
627,600 | 4.02 | 4.07 | 3.98 | 0 | 0 | 0 | |
17/02/2016 |
4.02
|
473,670 | 3.98 | 4.07 | 4.02 | 0 | 0 | 0 | |
16/02/2016 |
3.98
|
610,580 | 3.98 | 4.07 | 3.98 | 0 | 0 | 0 | |
15/02/2016 |
3.98
|
391,690 | 3.98 | 3.98 | 3.88 | 0 | 0 | 0 | |
05/02/2016 |
3.98
|
292,620 | 3.88 | 4.02 | 3.88 | 0 | 0 | 0 | |
04/02/2016 |
3.88
|
316,980 | 3.88 | 3.98 | 3.88 | 0 | 0 | 0 | |
03/02/2016 |
3.88
|
437,250 | 3.88 | 3.93 | 3.83 | 0 | 0 | 0 | |
02/02/2016 |
3.88
|
898,990 | 3.83 | 3.93 | 3.83 | 0 | 0 | 0 | |
01/02/2016 |
3.83
|
818,440 | 3.88 | 3.98 | 3.83 | 0 | 0 | 0 | |
29/01/2016 |
3.88
|
767,520 | 3.88 | 3.93 | 3.83 | 0 | 0 | 0 | |
28/01/2016 |
3.88
|
1,640,530 | 3.74 | 3.98 | 3.79 | 0 | 0 | 0 | |
27/01/2016: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
27/01/2016 |
3.74
|
1,186,450 | 4.14 | 4.14 | 3.50 | 0 | 0 | 0 | |
26/01/2016 |
3.50
|
1,158,370 | 3.59 | 3.59 | 3.45 | 0 | 0 | 0 | |
25/01/2016 |
3.59
|
764,930 | 3.40 | 3.59 | 3.50 | 0 | 0 | 0 | |
22/01/2016 |
3.40
|
659,130 | 3.45 | 3.55 | 3.26 | 0 | 0 | 0 | |
21/01/2016 |
3.45
|
632,020 | 3.50 | 3.59 | 3.45 | 0 | 0 | 0 | |
20/01/2016 |
3.50
|
336,200 | 3.64 | 3.64 | 3.50 | 0 | 0 | 0 | |
19/01/2016 |
3.64
|
436,580 | 3.50 | 3.64 | 3.50 | 0 | 0 | 0 | |
18/01/2016 |
3.50
|
1,499,120 | 3.74 | 3.74 | 3.50 | 0 | 1,900 | -0.0 | |
15/01/2016 |
3.74
|
693,860 | 3.83 | 3.88 | 3.74 | 0 | 0 | 0 | |
14/01/2016 |
3.83
|
580,140 | 3.83 | 3.93 | 3.74 | 0 | 0 | 0 | |
13/01/2016 |
3.83
|
844,840 | 3.93 | 3.98 | 3.79 | 0 | 0 | 0 | |
12/01/2016 |
3.93
|
691,350 | 3.83 | 3.98 | 3.79 | 0 | 0 | 0 | |
11/01/2016 |
3.83
|
832,320 | 3.83 | 3.83 | 3.69 | 0 | 0 | 0 | |
08/01/2016 |
3.83
|
1,653,170 | 4.07 | 4.07 | 3.83 | 3,000 | 0 | 0.0 | |
07/01/2016 |
4.07
|
1,368,910 | 4.22 | 4.22 | 4.02 | 0 | 0 | 0 | |
06/01/2016 |
4.22
|
1,269,290 | 4.17 | 4.31 | 4.12 | 0 | 0 | 0 | |
05/01/2016 |
4.17
|
1,592,440 | 4.26 | 4.31 | 4.17 | 0 | 0 | 0 | |
04/01/2016 |
4.26
|
2,477,370 | 4.17 | 4.36 | 4.22 | 1,900 | 0 | 0.0 | |
31/12/2015 |
4.17
|
1,062,790 | 4.17 | 4.22 | 4.07 | 0 | 0 | 0 | |
30/12/2015 |
4.17
|
1,943,290 | 4.02 | 4.22 | 4.07 | 7,000 | 1,320 | 0.0 | |
29/12/2015 |
4.02
|
1,028,830 | 4.02 | 4.12 | 4.02 | 0 | 0 | 0 | |
28/12/2015 |
4.02
|
1,933,090 | 3.93 | 4.12 | 4.02 | 0 | 0 | 0 | |
25/12/2015 |
3.93
|
725,350 | 3.88 | 3.98 | 3.88 | 0 | 0 | 0 | |
24/12/2015 |
3.88
|
1,273,830 | 3.83 | 3.98 | 3.79 | 0 | 0 | 0 | |
23/12/2015 |
3.83
|
115,890 | 3.83 | 3.83 | 3.79 | 0 | 0 | 0 | |
22/12/2015 |
3.83
|
662,030 | 3.69 | 3.88 | 3.69 | 0 | 0 | 0 | |
21/12/2015 |
3.69
|
341,110 | 3.69 | 3.74 | 3.69 | 0 | 0 | 0 | |
18/12/2015 |
3.69
|
279,190 | 3.74 | 3.79 | 3.69 | 0 | 0 | 0 | |
17/12/2015 |
3.74
|
265,290 | 3.74 | 3.79 | 3.69 | 0 | 0 | 0 | |
16/12/2015 |
3.74
|
525,040 | 3.79 | 3.83 | 3.69 | 0 | 0 | 0 | |
15/12/2015 |
3.79
|
630,850 | 3.64 | 3.83 | 3.74 | 0 | 0 | 0 | |
14/12/2015 |
3.64
|
370,080 | 3.64 | 3.74 | 3.64 | 0 | 0 | 0 | |
11/12/2015 |
3.64
|
180,580 | 3.64 | 3.74 | 3.64 | 0 | 0 | 0 | |
10/12/2015 |
3.64
|
280,270 | 3.69 | 3.69 | 3.64 | 0 | 0 | 0 | |
09/12/2015 |
3.69
|
310,660 | 3.79 | 3.83 | 3.69 | 0 | 5,000 | -0.0 | |
08/12/2015 |
3.79
|
422,370 | 3.69 | 3.83 | 3.64 | 0 | 5,000 | -0.0 | |
07/12/2015 |
3.69
|
186,140 | 3.74 | 3.79 | 3.69 | 0 | 0 | 0 | |
04/12/2015 |
3.74
|
278,690 | 3.74 | 3.83 | 3.74 | 0 | 0 | 0 | |
03/12/2015 |
3.74
|
931,560 | 3.69 | 3.83 | 3.64 | 10,000 | 0 | 0.1 | |
02/12/2015 |
3.69
|
253,380 | 3.64 | 3.74 | 3.64 | 0 | 0 | 0 | |
01/12/2015 |
3.64
|
180,880 | 3.64 | 3.69 | 3.64 | 0 | 0 | 0 |