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 | 0% | 0 | 0 | 0 |
0.30
0.30
0.30
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.30
0.30
0.30
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.30
0.30
0.30
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.30
0.30
0.30
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.30
0.30
0.30
|
24 tháng
(2022-10-03) |
-0.70 | -70% | 10,640,141 | 0 | 0 |
0.30
1
0.30
|
36 tháng
(2021-10-06) |
-2.10 | -87.50% | 55,978,039 | 7,800 | 0.0 |
0.30
4.50
0.30
|
60 tháng
(2019-10-17) |
-0.20 | -40% | 130,114,322 | 36,400 | -0.1 |
0.30
4.50
0.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/11/2015 |
13.44
|
407,400 | 13.52 | 13.68 | 13.20 | 0 | 0 | 0 | |
09/11/2015 |
13.52
|
450,600 | 13.68 | 13.68 | 13.36 | 0 | 0 | 0 | |
06/11/2015 |
13.68
|
1,146,000 | 13.12 | 13.76 | 13.04 | 0 | 0 | 0 | |
05/11/2015 |
13.12
|
225,300 | 13.12 | 13.28 | 12.96 | 0 | 0 | 0 | |
04/11/2015 |
13.12
|
369,400 | 13.12 | 13.44 | 13.04 | 0 | 0 | 0 | |
03/11/2015 |
13.12
|
382,700 | 13.12 | 13.20 | 12.72 | 0 | 0 | 0 | |
02/11/2015 |
13.12
|
285,100 | 13.20 | 13.28 | 12.96 | 0 | 0 | 0 | |
30/10/2015 |
13.20
|
363,600 | 12.72 | 13.20 | 12.56 | 0 | 0 | 0 | |
29/10/2015 |
12.72
|
359,600 | 12.72 | 12.88 | 12.56 | 0 | 0 | 0 | |
28/10/2015 |
12.72
|
367,100 | 12.48 | 12.72 | 12.40 | 0 | 0 | 0 | |
27/10/2015 |
12.48
|
252,900 | 12.32 | 12.56 | 12.24 | 0 | 0 | 0 | |
26/10/2015 |
12.32
|
312,500 | 12.16 | 12.40 | 12.16 | 0 | 0 | 0 | |
23/10/2015 |
12.16
|
302,300 | 12.08 | 12.32 | 12.00 | 0 | 0 | 0 | |
22/10/2015 |
12.08
|
336,300 | 12.16 | 12.32 | 11.84 | 0 | 0 | 0 | |
21/10/2015 |
12.16
|
213,300 | 12.24 | 12.32 | 12.00 | 0 | 0 | 0 | |
20/10/2015 |
12.24
|
274,500 | 12.40 | 12.40 | 12.08 | 0 | 0 | 0 | |
19/10/2015 |
12.40
|
349,200 | 12.40 | 12.48 | 12.08 | 0 | 0 | 0 | |
16/10/2015 |
12.40
|
344,200 | 12.40 | 12.64 | 12.16 | 0 | 0 | 0 | |
15/10/2015 |
12.40
|
387,400 | 12.24 | 12.48 | 12.00 | 0 | 0 | 0 | |
14/10/2015 |
12.24
|
422,900 | 12.08 | 12.24 | 11.92 | 0 | 0 | 0 | |
13/10/2015 |
12.08
|
246,700 | 12.08 | 12.40 | 11.84 | 0 | 0 | 0 | |
12/10/2015 |
12.08
|
475,500 | 11.92 | 12.16 | 11.84 | 0 | 0 | 0 | |
09/10/2015 |
11.92
|
274,400 | 11.84 | 12.08 | 11.52 | 0 | 0 | 0 | |
08/10/2015: Quyền mua cổ phiếu: 5/2 Giá: 10 (Volume + 40%, Ratio=0.40) | |||||||||
08/10/2015 |
11.84
|
398,200 | 11.77 | 12.64 | 11.28 | 10,000 | 0 | 0.1 | |
07/10/2015 |
11.77
|
269,100 | 11.91 | 11.91 | 11.28 | 0 | 0 | 0 | |
06/10/2015 |
11.91
|
439,500 | 12.13 | 12.41 | 11.77 | 0 | 0 | 0 | |
05/10/2015 |
12.13
|
571,100 | 12.55 | 12.62 | 11.49 | 0 | 0 | 0 | |
02/10/2015 |
12.55
|
310,500 | 11.84 | 12.76 | 11.70 | 0 | 0 | 0 | |
01/10/2015 |
11.84
|
392,800 | 11.13 | 12.06 | 10.78 | 0 | 0 | 0 | |
30/09/2015 |
11.13
|
362,300 | 10.99 | 11.13 | 10.71 | 0 | 0 | 0 | |
29/09/2015 |
10.99
|
373,400 | 10.85 | 10.99 | 10.50 | 0 | 0 | 0 | |
28/09/2015 |
10.85
|
371,200 | 10.78 | 10.92 | 10.50 | 0 | 0 | 0 | |
25/09/2015 |
10.78
|
390,800 | 10.71 | 10.99 | 10.50 | 0 | 0 | 0 | |
24/09/2015 |
10.71
|
479,900 | 10.57 | 10.71 | 10.35 | 0 | 0 | 0 | |
23/09/2015 |
10.57
|
278,300 | 10.50 | 10.57 | 10.28 | 0 | 0 | 0 | |
22/09/2015 |
10.50
|
421,000 | 10.50 | 10.57 | 10.28 | 0 | 0 | 0 | |
21/09/2015 |
10.50
|
299,100 | 10.50 | 10.71 | 10.21 | 0 | 0 | 0 | |
18/09/2015 |
10.50
|
424,400 | 10.42 | 10.64 | 10.14 | 0 | 0 | 0 | |
17/09/2015 |
10.42
|
359,900 | 10.35 | 10.50 | 9.93 | 0 | 0 | 0 | |
16/09/2015 |
10.35
|
366,400 | 10.28 | 10.42 | 9.86 | 0 | 0 | 0 | |
15/09/2015 |
10.28
|
409,200 | 10.35 | 10.50 | 9.72 | 0 | 0 | 0 | |
14/09/2015 |
10.35
|
400,500 | 10.21 | 10.35 | 9.72 | 0 | 0 | 0 | |
11/09/2015 |
10.21
|
451,200 | 10.57 | 10.78 | 10.07 | 0 | 0 | 0 | |
10/09/2015 |
10.57
|
248,700 | 10.50 | 10.64 | 10.28 | 0 | 0 | 0 | |
09/09/2015 |
10.50
|
343,500 | 10.78 | 10.78 | 10.35 | 0 | 0 | 0 | |
08/09/2015 |
10.78
|
262,500 | 10.50 | 11.35 | 10.50 | 0 | 0 | 0 | |
07/09/2015 |
10.50
|
231,100 | 10.78 | 10.78 | 10.50 | 0 | 0 | 0 | |
04/09/2015 |
10.78
|
333,800 | 10.78 | 10.92 | 10.50 | 0 | 0 | 0 | |
03/09/2015 |
10.78
|
344,300 | 10.78 | 10.99 | 10.50 | 0 | 0 | 0 | |
01/09/2015 |
10.78
|
220,500 | 10.71 | 10.85 | 10.42 | 0 | 0 | 0 | |
31/08/2015 |
10.71
|
253,900 | 10.99 | 11.20 | 10.42 | 0 | 0 | 0 | |
28/08/2015 |
10.99
|
235,200 | 10.92 | 11.06 | 10.50 | 0 | 0 | 0 | |
27/08/2015 |
10.92
|
379,400 | 10.64 | 11.20 | 9.93 | 0 | 0 | 0 | |
26/08/2015 |
10.64
|
289,300 | 10.42 | 11.13 | 10.35 | 0 | 0 | 0 | |
25/08/2015 |
10.42
|
214,400 | 10.50 | 10.57 | 9.50 | 0 | 0 | 0 | |
24/08/2015 |
10.50
|
308,900 | 10.64 | 10.64 | 9.57 | 0 | 0 | 0 | |
21/08/2015 |
10.64
|
155,000 | 10.78 | 10.85 | 10.64 | 0 | 0 | 0 | |
20/08/2015 |
10.78
|
173,600 | 10.85 | 10.92 | 10.71 | 0 | 0 | 0 | |
19/08/2015 |
10.85
|
252,100 | 10.99 | 11.06 | 10.42 | 0 | 0 | 0 | |
18/08/2015 |
10.99
|
243,800 | 11.20 | 11.28 | 10.92 | 0 | 0 | 0 | |
17/08/2015 |
11.20
|
263,200 | 11.35 | 11.56 | 10.85 | 0 | 0 | 0 | |
14/08/2015 |
11.35
|
360,100 | 10.78 | 11.35 | 10.78 | 0 | 0 | 0 | |
13/08/2015 |
10.78
|
504,200 | 10.78 | 11.13 | 10.57 | 0 | 0 | 0 | |
12/08/2015 |
10.78
|
240,100 | 10.85 | 11.35 | 10.57 | 0 | 0 | 0 | |
11/08/2015 |
10.85
|
382,700 | 11.28 | 11.42 | 10.85 | 0 | 0 | 0 | |
10/08/2015 |
11.28
|
207,300 | 11.20 | 11.70 | 10.71 | 0 | 0 | 0 | |
07/08/2015 |
11.20
|
248,200 | 11.06 | 11.35 | 10.92 | 0 | 0 | 0 | |
06/08/2015 |
11.06
|
342,300 | 11.06 | 11.35 | 10.92 | 0 | 0 | 0 | |
05/08/2015 |
11.06
|
296,400 | 11.77 | 11.77 | 11.06 | 0 | 0 | 0 | |
04/08/2015 |
11.77
|
203,000 | 11.91 | 11.91 | 11.70 | 0 | 0 | 0 | |
03/08/2015 |
11.91
|
255,500 | 11.91 | 12.20 | 11.49 | 0 | 0 | 0 | |
31/07/2015 |
11.91
|
309,700 | 12.20 | 12.91 | 11.63 | 0 | 0 | 0 | |
30/07/2015 |
12.20
|
267,100 | 11.77 | 12.55 | 11.77 | 0 | 0 | 0 | |
29/07/2015 |
11.77
|
317,600 | 11.35 | 12.06 | 11.20 | 0 | 0 | 0 | |
28/07/2015 |
11.35
|
133,400 | 11.56 | 11.56 | 11.06 | 0 | 0 | 0 | |
27/07/2015 |
11.56
|
300,100 | 11.20 | 11.56 | 11.06 | 0 | 0 | 0 | |
24/07/2015 |
11.20
|
173,400 | 11.13 | 11.28 | 10.92 | 0 | 0 | 0 | |
23/07/2015 |
11.13
|
264,600 | 10.85 | 11.35 | 10.78 | 0 | 0 | 0 | |
22/07/2015 |
10.85
|
257,400 | 11.20 | 11.56 | 10.78 | 0 | 0 | 0 | |
21/07/2015 |
11.20
|
163,200 | 11.20 | 11.49 | 10.99 | 0 | 0 | 0 | |
20/07/2015 |
11.20
|
154,900 | 11.28 | 11.35 | 10.78 | 0 | 0 | 0 | |
17/07/2015 |
11.28
|
227,200 | 11.28 | 11.70 | 10.85 | 0 | 0 | 0 | |
16/07/2015 |
11.28
|
173,800 | 11.20 | 11.35 | 10.92 | 0 | 0 | 0 | |
15/07/2015 |
11.20
|
216,600 | 11.06 | 11.35 | 10.64 | 0 | 1,000 | -0.0 | |
14/07/2015 |
11.06
|
121,700 | 11.84 | 11.91 | 10.92 | 0 | 1,200 | -0.0 | |
13/07/2015 |
11.84
|
114,000 | 12.34 | 12.48 | 11.70 | 0 | 0 | 0 | |
10/07/2015 |
12.34
|
445,400 | 11.98 | 12.41 | 11.91 | 1,000 | 0 | 0.0 | |
09/07/2015 |
11.98
|
336,700 | 11.49 | 12.06 | 11.35 | 0 | 0 | 0 | |
08/07/2015 |
11.49
|
294,400 | 11.13 | 11.70 | 10.92 | 0 | 0 | 0 | |
07/07/2015 |
11.13
|
253,700 | 11.28 | 11.28 | 10.92 | 0 | 0 | 0 | |
06/07/2015 |
11.28
|
211,500 | 11.20 | 11.35 | 10.99 | 0 | 200 | -0.0 | |
03/07/2015 |
11.20
|
254,800 | 11.20 | 11.35 | 10.78 | 0 | 0 | 0 | |
02/07/2015 |
11.20
|
428,900 | 11.20 | 11.63 | 10.78 | 0 | 0 | 0 | |
01/07/2015 |
11.20
|
186,800 | 10.92 | 11.20 | 10.92 | 0 | 0 | 0 | |
30/06/2015 |
10.92
|
205,500 | 10.71 | 11.13 | 10.78 | 1,200 | 0 | 0.0 | |
29/06/2015 |
10.71
|
287,300 | 9.86 | 10.71 | 9.22 | 1,000 | 0 | 0.0 | |
26/06/2015 |
9.86
|
219,200 | 10.57 | 10.64 | 9.86 | 0 | 0 | 0 | |
25/06/2015 |
10.57
|
102,000 | 10.85 | 10.85 | 10.50 | 0 | 0 | 0 | |
24/06/2015 |
10.85
|
287,400 | 10.78 | 10.85 | 10.64 | 0 | 0 | 0 | |
23/06/2015 |
10.78
|
94,300 | 10.78 | 11.13 | 10.64 | 0 | 0 | 0 |