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) |
0 | 0% | 2,692,600 | 0 | 0 |
1.30
1.40
1.30
|
2 tháng
(2024-07-22) |
-0.30 | -18.75% | 4,755,300 | 0 | 0 |
1.30
1.60
1.30
|
3 tháng
(2024-06-20) |
-0.40 | -23.53% | 10,124,300 | 0 | 0 |
1.30
1.80
1.30
|
6 tháng
(2024-03-22) |
-1.40 | -51.85% | 24,555,200 | 0 | 0 |
1.30
2.80
1.30
|
12 tháng
(2023-09-25) |
-1.30 | -50% | 57,250,500 | 0 | 0 |
1.30
3.10
1.30
|
24 tháng
(2022-09-29) |
-1.70 | -56.67% | 145,967,323 | -100 | -0.0 |
1.20
3.70
1.30
|
36 tháng
(2021-10-04) |
-3.60 | -73.47% | 272,526,591 | -42,710 | -0.4 |
1.20
10.20
1.30
|
60 tháng
(2019-10-15) |
0.20 | 18.18% | 380,831,554 | -1,284 | -0.4 |
0.80
10.20
1.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/04/2016 |
12.52
|
334,390 | 12.43 | 12.71 | 12.34 | 0 | 0 | 0 | |
27/04/2016 |
12.43
|
292,700 | 12.34 | 12.62 | 12.15 | 1,000 | 0 | 0.0 | |
26/04/2016 |
12.34
|
288,550 | 12.15 | 12.34 | 12.06 | 0 | 0 | 0 | |
25/04/2016 |
12.15
|
282,000 | 12.62 | 12.71 | 12.06 | 2,000 | 0 | 0.0 | |
22/04/2016 |
12.62
|
442,610 | 11.50 | 12.62 | 11.21 | 0 | 0 | 0 | |
21/04/2016 |
11.50
|
360,500 | 11.21 | 11.50 | 11.12 | 0 | 0 | 0 | |
20/04/2016 |
11.21
|
227,700 | 11.21 | 11.40 | 11.03 | 0 | 0 | 0 | |
19/04/2016 |
11.21
|
166,600 | 11.59 | 11.68 | 11.21 | 0 | 0 | 0 | |
15/04/2016 |
11.59
|
283,800 | 11.50 | 11.87 | 11.40 | 0 | 0 | 0 | |
14/04/2016 |
11.50
|
380,700 | 11.40 | 11.78 | 11.40 | 0 | 0 | 0 | |
13/04/2016 |
11.40
|
444,400 | 11.40 | 11.96 | 11.40 | 0 | 0 | 0 | |
12/04/2016 |
11.40
|
351,600 | 11.50 | 11.59 | 11.21 | 0 | 0 | 0 | |
11/04/2016 |
11.50
|
416,050 | 11.40 | 11.50 | 11.21 | 0 | 0 | 0 | |
08/04/2016 |
11.40
|
369,100 | 11.31 | 11.50 | 11.21 | 0 | 0 | 0 | |
07/04/2016 |
11.31
|
351,300 | 11.40 | 11.50 | 11.12 | 0 | 0 | 0 | |
06/04/2016 |
11.40
|
422,600 | 10.93 | 11.40 | 10.93 | 0 | 0 | 0 | |
05/04/2016 |
10.93
|
325,400 | 10.84 | 10.93 | 10.75 | 0 | 0 | 0 | |
04/04/2016 |
10.84
|
321,650 | 10.84 | 11.03 | 10.75 | 0 | 0 | 0 | |
01/04/2016 |
10.84
|
340,800 | 10.75 | 10.84 | 10.56 | 0 | 0 | 0 | |
31/03/2016 |
10.75
|
262,900 | 10.93 | 10.93 | 10.56 | 0 | 0 | 0 | |
30/03/2016 |
10.93
|
397,200 | 11.12 | 11.21 | 10.75 | 0 | 1,000 | -0.0 | |
29/03/2016 |
11.12
|
313,300 | 11.31 | 11.59 | 10.84 | 0 | 0 | 0 | |
28/03/2016 |
11.31
|
383,930 | 11.68 | 11.87 | 11.03 | 0 | 0 | 0 | |
25/03/2016: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
25/03/2016 |
11.68
|
736,500 | 10.61 | 11.68 | 11.21 | 0 | 0 | 0 | |
24/03/2016 |
10.61
|
408,500 | 11.11 | 11.53 | 10.61 | 0 | 0 | 0 | |
23/03/2016 |
11.11
|
468,700 | 11.44 | 11.78 | 11.03 | 1,000 | 0 | 0.0 | |
22/03/2016 |
11.44
|
484,200 | 11.44 | 11.69 | 11.11 | 0 | 0 | 0 | |
21/03/2016 |
11.44
|
511,541 | 11.86 | 12.19 | 11.44 | 0 | 0 | 0 | |
18/03/2016 |
11.86
|
517,700 | 12.36 | 12.53 | 11.86 | 0 | 0 | 0 | |
17/03/2016 |
12.36
|
1,015,200 | 12.19 | 12.53 | 11.61 | 0 | 0 | 0 | |
16/03/2016 |
12.19
|
593,720 | 12.11 | 13.11 | 11.69 | 0 | 0 | 0 | |
15/03/2016 |
12.11
|
561,250 | 11.94 | 12.19 | 11.69 | 0 | 0 | 0 | |
14/03/2016 |
11.94
|
557,575 | 11.94 | 13.11 | 11.69 | 0 | 0 | 0 | |
11/03/2016 |
11.94
|
960,840 | 10.86 | 11.94 | 10.52 | 0 | 0 | 0 | |
10/03/2016 |
10.86
|
485,600 | 10.77 | 10.86 | 10.61 | 0 | 0 | 0 | |
09/03/2016 |
10.77
|
554,750 | 10.61 | 10.94 | 10.52 | 0 | 0 | 0 | |
08/03/2016 |
10.61
|
308,635 | 10.52 | 10.69 | 10.27 | 0 | 0 | 0 | |
07/03/2016 |
10.52
|
561,825 | 10.86 | 10.94 | 10.44 | 0 | 0 | 0 | |
04/03/2016 |
10.86
|
659,075 | 10.61 | 11.61 | 10.36 | 0 | 0 | 0 | |
03/03/2016 |
10.61
|
415,605 | 10.52 | 10.86 | 10.36 | 0 | 0 | 0 | |
02/03/2016 |
10.52
|
627,055 | 10.52 | 10.69 | 10.27 | 0 | 0 | 0 | |
01/03/2016 |
10.52
|
599,900 | 10.52 | 10.86 | 10.27 | 0 | 0 | 0 | |
29/02/2016 |
10.52
|
585,300 | 10.36 | 10.69 | 10.19 | 0 | 0 | 0 | |
26/02/2016 |
10.36
|
573,800 | 10.27 | 10.52 | 10.19 | 0 | 0 | 0 | |
25/02/2016 |
10.27
|
536,200 | 10.19 | 10.61 | 10.19 | 0 | 0 | 0 | |
24/02/2016 |
10.19
|
508,620 | 10.19 | 10.44 | 9.86 | 0 | 0 | 0 | |
23/02/2016 |
10.19
|
527,500 | 10.52 | 10.61 | 10.11 | 0 | 0 | 0 | |
22/02/2016 |
10.52
|
429,600 | 10.52 | 10.61 | 10.02 | 0 | 0 | 0 | |
19/02/2016 |
10.52
|
540,040 | 9.77 | 10.69 | 9.35 | 0 | 0 | 0 | |
18/02/2016 |
9.77
|
300,300 | 9.94 | 9.94 | 9.52 | 0 | 5,000 | -0.1 | |
17/02/2016 |
9.94
|
288,900 | 9.94 | 10.02 | 9.69 | 0 | 0 | 0 | |
16/02/2016 |
9.94
|
260,700 | 9.94 | 10.52 | 9.94 | 0 | 0 | 0 | |
15/02/2016 |
9.94
|
213,800 | 10.02 | 10.11 | 9.86 | 0 | 2,100 | -0.0 | |
05/02/2016 |
10.02
|
300,800 | 9.94 | 10.02 | 9.44 | 0 | 0 | 0 | |
04/02/2016 |
9.94
|
153,200 | 9.94 | 10.02 | 9.86 | 0 | 0 | 0 | |
03/02/2016 |
9.94
|
126,800 | 9.86 | 10.02 | 9.86 | 0 | 0 | 0 | |
02/02/2016 |
9.86
|
158,300 | 9.86 | 9.94 | 9.86 | 0 | 0 | 0 | |
01/02/2016 |
9.86
|
246,000 | 9.69 | 10.02 | 9.52 | 0 | 0 | 0 | |
29/01/2016 |
9.69
|
114,700 | 9.69 | 9.69 | 9.44 | 0 | 0 | 0 | |
28/01/2016 |
9.69
|
142,820 | 9.77 | 9.77 | 9.27 | 0 | 0 | 0 | |
27/01/2016 |
9.77
|
251,910 | 9.61 | 10.02 | 9.61 | 0 | 0 | 0 | |
26/01/2016 |
9.61
|
161,600 | 10.11 | 10.11 | 9.52 | 0 | 2,900 | -0.0 | |
25/01/2016 |
10.11
|
256,440 | 9.69 | 10.11 | 9.69 | 0 | 0 | 0 | |
22/01/2016 |
9.69
|
223,020 | 9.19 | 9.86 | 9.10 | 0 | 0 | 0 | |
21/01/2016 |
9.19
|
207,200 | 9.27 | 9.35 | 9.19 | 0 | 0 | 0 | |
20/01/2016 |
9.27
|
202,100 | 9.27 | 9.52 | 9.10 | 0 | 0 | 0 | |
19/01/2016 |
9.27
|
231,600 | 8.94 | 9.27 | 8.94 | 0 | 0 | 0 | |
18/01/2016 |
8.94
|
255,600 | 9.44 | 9.44 | 8.52 | 0 | 0 | 0 | |
15/01/2016 |
9.44
|
273,230 | 9.52 | 9.69 | 9.44 | 0 | 0 | 0 | |
14/01/2016 |
9.52
|
256,500 | 9.61 | 9.69 | 9.27 | 0 | 15,000 | -0.2 | |
13/01/2016 |
9.61
|
372,600 | 9.52 | 10.44 | 9.52 | 0 | 0 | 0 | |
12/01/2016 |
9.52
|
370,100 | 9.44 | 10.36 | 9.44 | 0 | 0 | 0 | |
11/01/2016 |
9.44
|
350,110 | 9.19 | 10.11 | 9.27 | 0 | 0 | 0 | |
08/01/2016 |
9.19
|
257,600 | 9.44 | 10.36 | 9.19 | 0 | 0 | 0 | |
07/01/2016 |
9.44
|
149,390 | 9.69 | 9.69 | 9.35 | 0 | 0 | 0 | |
06/01/2016 |
9.69
|
170,820 | 9.69 | 9.77 | 9.52 | 0 | 0 | 0 | |
05/01/2016 |
9.69
|
138,200 | 9.69 | 9.77 | 9.69 | 0 | 0 | 0 | |
04/01/2016 |
9.69
|
314,210 | 9.69 | 10.19 | 9.10 | 0 | 0 | 0 | |
31/12/2015 |
9.69
|
342,710 | 9.10 | 9.86 | 9.10 | 0 | 0 | 0 | |
30/12/2015 |
9.10
|
355,820 | 9.19 | 9.27 | 8.94 | 0 | 0 | 0 | |
29/12/2015 |
9.19
|
316,400 | 9.52 | 9.52 | 9.02 | 0 | 0 | 0 | |
28/12/2015 |
9.52
|
353,340 | 9.52 | 10.02 | 9.19 | 0 | 0 | 0 | |
25/12/2015 |
9.52
|
316,600 | 8.85 | 9.69 | 8.27 | 0 | 0 | 0 | |
24/12/2015 |
8.85
|
345,850 | 9.61 | 9.69 | 8.77 | 0 | 0 | 0 | |
23/12/2015 |
9.61
|
517,910 | 10.61 | 10.69 | 9.61 | 0 | 10,000 | -0.1 | |
22/12/2015 |
10.61
|
328,400 | 10.94 | 12.03 | 10.36 | 0 | 0 | 0 | |
21/12/2015 |
10.94
|
391,112 | 11.11 | 11.19 | 10.77 | 0 | 0 | 0 | |
18/12/2015 |
11.11
|
373,810 | 10.94 | 11.53 | 10.86 | 0 | 0 | 0 | |
17/12/2015 |
10.94
|
423,870 | 11.11 | 11.44 | 10.52 | 0 | 0 | 0 | |
16/12/2015 |
11.11
|
389,102 | 10.94 | 11.36 | 10.94 | 0 | 0 | 0 | |
15/12/2015 |
10.94
|
372,525 | 10.52 | 11.11 | 10.52 | 0 | 0 | 0 | |
14/12/2015 |
10.52
|
405,250 | 10.02 | 11.03 | 10.02 | 0 | 0 | 0 | |
11/12/2015 |
10.02
|
362,150 | 10.02 | 11.03 | 9.61 | 0 | 0 | 0 | |
10/12/2015 |
10.02
|
296,560 | 10.02 | 10.11 | 9.86 | 0 | 40,400 | -0.5 | |
09/12/2015 |
10.02
|
361,660 | 9.77 | 10.27 | 9.69 | 0 | 9,000 | -0.1 | |
08/12/2015 |
9.77
|
304,650 | 9.44 | 9.86 | 9.44 | 11,000 | 0 | 0.1 | |
07/12/2015 |
9.44
|
320,100 | 9.35 | 10.27 | 9.35 | 0 | 0 | 0 | |
04/12/2015 |
9.35
|
298,010 | 9.35 | 9.44 | 9.10 | 0 | 0 | 0 | |
03/12/2015 |
9.35
|
278,530 | 9.19 | 9.52 | 9.10 | 0 | 0 | 0 | |
02/12/2015 |
9.19
|
268,100 | 9.10 | 9.27 | 8.94 | 0 | 0 | 0 |