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 |
0.40
0.40
0.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
24 tháng
(2022-10-03) |
-0.70 | -63.64% | 31,675,923 | -10,000 | -0.0 |
0.40
1.10
0.40
|
36 tháng
(2021-10-06) |
-0.60 | -60% | 113,685,659 | -81,798 | -0.2 |
0.40
3.30
0.40
|
60 tháng
(2019-10-17) |
-0.10 | -20% | 214,185,657 | -353,157 | -0.4 |
0.30
3.30
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/11/2015 |
7.20
|
1,352,520 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 | |
05/11/2015 |
7.40
|
3,073,080 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 | |
04/11/2015 |
7.50
|
3,035,090 | 7.20 | 7.50 | 7.10 | 0 | 0 | 0 | |
03/11/2015 |
7.20
|
1,244,900 | 7.10 | 7.30 | 7 | 0 | 0 | 0 | |
02/11/2015 |
7.10
|
1,386,090 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 | |
30/10/2015 |
7.50
|
1,746,160 | 7.60 | 7.70 | 7.30 | 38,000 | 0 | 0.3 | |
29/10/2015 |
7.60
|
2,803,510 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 | |
28/10/2015 |
7.60
|
3,411,900 | 7.20 | 7.70 | 7.20 | 0 | 0 | 0 | |
27/10/2015 |
7.20
|
379,220 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 | |
26/10/2015 |
7.40
|
475,470 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 | |
23/10/2015 |
7.60
|
496,110 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 | |
22/10/2015 |
7.60
|
575,550 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 | |
21/10/2015 |
7.50
|
434,250 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 | |
20/10/2015 |
7.60
|
641,510 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 | |
19/10/2015 |
7.60
|
1,008,930 | 7.60 | 7.80 | 7.50 | 0 | 280 | -0.0 | |
16/10/2015 |
7.60
|
884,040 | 7.80 | 8 | 7.50 | 0 | 0 | 0 | |
15/10/2015 |
7.80
|
592,430 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 | |
14/10/2015 |
7.60
|
1,054,220 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 | |
13/10/2015 |
7.60
|
1,337,710 | 7.20 | 7.60 | 7.20 | 0 | 0 | 0 | |
12/10/2015 |
7.20
|
680,900 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 | |
09/10/2015 |
7.30
|
878,740 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 | |
08/10/2015 |
7.20
|
469,780 | 6.90 | 7.30 | 7 | 0 | 10 | -0 | |
07/10/2015 |
6.90
|
388,700 | 7 | 7.20 | 6.90 | 0 | 0 | 0 | |
06/10/2015 |
7
|
509,770 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 | |
05/10/2015 |
6.90
|
123,840 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 | |
02/10/2015 |
6.70
|
280,050 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 | |
01/10/2015 |
6.90
|
137,860 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 | |
30/09/2015 |
6.80
|
441,140 | 6.70 | 7.10 | 6.70 | 0 | 0 | 0 | |
29/09/2015 |
6.70
|
572,910 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 | |
28/09/2015 |
6.90
|
297,320 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 | |
25/09/2015 |
7.10
|
348,300 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 | |
24/09/2015 |
7.20
|
460,540 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 | |
23/09/2015 |
7.30
|
307,860 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 | |
22/09/2015 |
7.20
|
729,440 | 6.90 | 7.30 | 7 | 0 | 5,200 | -0.0 | |
21/09/2015 |
6.90
|
533,650 | 6.50 | 6.90 | 6.50 | 0 | 0 | 0 | |
18/09/2015 |
6.50
|
246,240 | 6.40 | 6.70 | 6.40 | 0 | 0 | 0 | |
17/09/2015 |
6.40
|
93,190 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 | |
16/09/2015 |
6.60
|
239,480 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 | |
15/09/2015 |
6.60
|
156,440 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 | |
14/09/2015 |
6.60
|
156,390 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 | |
11/09/2015 |
6.60
|
209,900 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 | |
10/09/2015 |
6.60
|
131,970 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 | |
09/09/2015 |
6.80
|
313,470 | 6.80 | 7 | 6.70 | 0 | 0 | 0 | |
08/09/2015 |
6.80
|
203,080 | 6.60 | 6.80 | 6.50 | 0 | 0 | 0 | |
07/09/2015 |
6.60
|
144,570 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 | |
04/09/2015 |
6.50
|
160,050 | 6.70 | 6.70 | 6.30 | 5,000 | 0 | 0.0 | |
03/09/2015 |
6.70
|
203,920 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 | |
01/09/2015 |
6.80
|
318,840 | 6.50 | 6.90 | 6.60 | 0 | 0 | 0 | |
31/08/2015 |
6.50
|
464,470 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 | |
28/08/2015 |
6.90
|
565,670 | 6.60 | 7 | 6.40 | 0 | 0 | 0 | |
27/08/2015 |
6.60
|
465,870 | 6.30 | 6.60 | 6.40 | 0 | 0 | 0 | |
26/08/2015 |
6.30
|
437,000 | 6 | 6.40 | 5.90 | 5,000 | 0 | 0.0 | |
25/08/2015 |
6
|
579,280 | 6 | 6.30 | 5.60 | 0 | 0 | 0 | |
24/08/2015 |
6
|
446,880 | 6.40 | 6.40 | 6 | 50,000 | 0 | 0.3 | |
21/08/2015 |
6.40
|
457,150 | 6.40 | 6.40 | 6 | 0 | 0 | 0 | |
20/08/2015 |
6.40
|
385,500 | 6.20 | 6.60 | 6.30 | 0 | 0 | 0 | |
19/08/2015 |
6.20
|
388,490 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 | |
18/08/2015 |
6.50
|
424,650 | 6.80 | 6.90 | 6.40 | 0 | 0 | 0 | |
17/08/2015 |
6.80
|
288,110 | 7.20 | 7.30 | 6.80 | 0 | 0 | 0 | |
14/08/2015 |
7.20
|
359,450 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 | |
13/08/2015 |
7.40
|
346,600 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 | |
12/08/2015 |
7.50
|
365,120 | 7.50 | 7.80 | 7.50 | 54,000 | 0 | 0.4 | |
11/08/2015 |
7.50
|
699,340 | 7.70 | 8 | 7.50 | 46,000 | 0 | 0.3 | |
10/08/2015 |
7.70
|
284,620 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 | |
07/08/2015 |
7.70
|
197,190 | 7.80 | 8.10 | 7.70 | 0 | 0 | 0 | |
06/08/2015 |
7.80
|
1,169,790 | 7.30 | 7.80 | 7.40 | 0 | 1,000 | -0.0 | |
05/08/2015 |
7.30
|
404,260 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 | |
04/08/2015 |
7.20
|
82,000 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 | |
03/08/2015 |
7.40
|
110,620 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 | |
31/07/2015 |
7.40
|
99,340 | 7.20 | 7.40 | 7.30 | 1,000 | 0 | 0.0 | |
30/07/2015 |
7.20
|
45,630 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 | |
29/07/2015 |
7.30
|
71,250 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 | |
28/07/2015 |
7.30
|
110,340 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 | |
27/07/2015 |
7.20
|
232,670 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 | |
24/07/2015 |
7.50
|
96,720 | 7.50 | 7.60 | 7.30 | 200 | 0 | 0.0 | |
23/07/2015 |
7.50
|
120,070 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 | |
22/07/2015 |
7.60
|
172,540 | 7.20 | 7.70 | 7.20 | 0 | 7,000 | -0.1 | |
21/07/2015 |
7.20
|
76,220 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 | |
20/07/2015 |
7.30
|
105,190 | 7.30 | 7.50 | 7.20 | 0 | 10,000 | -0.1 | |
17/07/2015 |
7.30
|
139,300 | 7.20 | 7.50 | 7.30 | 0 | 0 | 0 | |
16/07/2015 |
7.20
|
31,600 | 7.10 | 7.20 | 7.10 | 0 | 5,000 | -0.0 | |
15/07/2015 |
7.10
|
92,880 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 | |
14/07/2015 |
7.20
|
169,370 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 | |
13/07/2015 |
7.50
|
124,420 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 | |
10/07/2015 |
7.60
|
173,850 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 | |
09/07/2015 |
7.70
|
84,620 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 | |
08/07/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 10/8 (Volume + 10%, Ratio=0.10) | |||||||||
08/07/2015 |
7.80
|
348,390 | 8.09 | 8.09 | 7.70 | 0 | 0 | 0 | |
07/07/2015 |
8.09
|
433,000 | 8.18 | 8.27 | 8 | 0 | 0 | 0 | |
06/07/2015 |
8.18
|
350,520 | 8.27 | 8.45 | 8.09 | 0 | 0 | 0 | |
03/07/2015 |
8.27
|
210,080 | 8.36 | 8.45 | 8.27 | 0 | 0 | 0 | |
02/07/2015 |
8.36
|
156,220 | 7.91 | 8.36 | 7.91 | 0 | 0 | 0 | |
01/07/2015 |
7.91
|
430,970 | 8.18 | 8.45 | 7.82 | 0 | 0 | 0 | |
30/06/2015 |
8.18
|
438,440 | 8.55 | 8.55 | 8.18 | 0 | 0 | 0 | |
29/06/2015 |
8.55
|
355,360 | 8.73 | 8.73 | 8.36 | 0 | 0 | 0 | |
26/06/2015 |
8.73
|
160,860 | 8.91 | 8.91 | 8.73 | 0 | 0 | 0 | |
25/06/2015 |
8.91
|
258,390 | 8.91 | 9 | 8.82 | 0 | 0 | 0 | |
24/06/2015 |
8.91
|
230,930 | 9 | 9.27 | 8.91 | 0 | 0 | 0 | |
23/06/2015 |
9
|
322,240 | 8.82 | 9.09 | 8.91 | 0 | 0 | 0 | |
22/06/2015 |
8.82
|
184,600 | 9 | 9.18 | 8.82 | 0 | 2,000 | -0.0 | |
19/06/2015 |
9
|
343,630 | 9 | 9.27 | 8.91 | 0 | 0 | 0 |