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) |
-1.30 | -5.71% | 3,918,300 | 10,000 | 0.2 |
20.90
25.10
21.45
|
2 tháng
(2024-07-22) |
-0.55 | -2.50% | 8,417,200 | 24,999 | 0.5 |
20.60
25.10
21.45
|
3 tháng
(2024-06-24) |
5.05 | 30.79% | 22,352,700 | -2,968 | -0.2 |
16.40
25.10
21.45
|
6 tháng
(2024-03-25) |
7.93 | 58.65% | 29,410,200 | -26,987 | -0.6 |
12.38
25.10
21.45
|
12 tháng
(2023-09-26) |
7.51 | 53.85% | 38,823,900 | -27,962 | -0.6 |
11.41
25.10
21.45
|
24 tháng
(2022-10-03) |
9.91 | 85.86% | 43,832,900 | 991,259 | 15.1 |
8.59
25.10
21.45
|
36 tháng
(2021-10-06) |
5.47 | 34.23% | 54,198,300 | 1,005,193 | 15.5 |
8.59
25.10
21.45
|
60 tháng
(2019-10-17) |
17.21 | 405.70% | 71,940,130 | 130,513 | 2.4 |
3.20
26.29
21.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2016 |
3.15
|
3,590 | 3.15 | 3.15 | 2.93 | 0 | 0 | 0 | |
26/04/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
25/04/2016 |
3.15
|
10 | 2.97 | 3.15 | 3.15 | 0 | 0 | 0 | |
22/04/2016 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
21/04/2016 |
2.97
|
320 | 2.87 | 3.06 | 2.97 | 0 | 0 | 0 | |
20/04/2016 |
2.87
|
5,420 | 2.90 | 2.90 | 2.87 | 0 | 0 | 0 | |
19/04/2016 |
2.90
|
860 | 3.12 | 3.12 | 2.90 | 0 | 0 | 0 | |
15/04/2016 |
3.12
|
300 | 3.15 | 3.15 | 3.12 | 0 | 0 | 0 | |
14/04/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
13/04/2016 |
3.15
|
10 | 3.00 | 3.15 | 3.15 | 0 | 0 | 0 | |
12/04/2016 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
11/04/2016 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
08/04/2016 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
07/04/2016 |
3.00
|
5,690 | 2.93 | 3.09 | 2.97 | 0 | 0 | 0 | |
06/04/2016 |
2.93
|
100 | 3.12 | 3.12 | 2.93 | 0 | 0 | 0 | |
05/04/2016 |
3.12
|
20 | 3.03 | 3.12 | 3.12 | 0 | 0 | 0 | |
04/04/2016 |
3.03
|
260 | 3.25 | 3.25 | 3.03 | 0 | 0 | 0 | |
01/04/2016 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
31/03/2016 |
3.25
|
15,000 | 3.09 | 3.25 | 2.90 | 0 | 0 | 0 | |
30/03/2016 |
3.09
|
1,450 | 2.90 | 3.09 | 2.97 | 0 | 0 | 0 | |
29/03/2016 |
2.90
|
10,210 | 3.12 | 3.31 | 2.90 | 0 | 0 | 0 | |
28/03/2016 |
3.12
|
2,350 | 3.34 | 3.34 | 3.12 | 0 | 0 | 0 | |
25/03/2016 |
3.34
|
100 | 3.59 | 3.59 | 3.34 | 0 | 0 | 0 | |
24/03/2016 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
23/03/2016 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
22/03/2016 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
21/03/2016 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
18/03/2016 |
3.59
|
500 | 3.37 | 3.59 | 3.15 | 0 | 0 | 0 | |
17/03/2016 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
16/03/2016 |
3.37
|
20 | 3.40 | 3.40 | 3.18 | 0 | 0 | 0 | |
15/03/2016 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
14/03/2016 |
3.40
|
340 | 3.18 | 3.40 | 2.97 | 0 | 0 | 0 | |
11/03/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06) | |||||||||
11/03/2016 |
3.18
|
8,880 | 3.30 | 3.53 | 3.09 | 0 | 0 | 0 | |
10/03/2016 |
3.30
|
20 | 3.18 | 3.39 | 3.30 | 0 | 0 | 0 | |
09/03/2016 |
3.18
|
1,790 | 3.39 | 3.39 | 3.18 | 0 | 0 | 0 | |
08/03/2016 |
3.39
|
20 | 3.21 | 3.42 | 3.39 | 0 | 0 | 0 | |
07/03/2016 |
3.21
|
2,520 | 3.00 | 3.21 | 3.00 | 0 | 0 | 0 | |
04/03/2016 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
03/03/2016 |
3.00
|
140 | 2.83 | 3.00 | 2.74 | 0 | 0 | 0 | |
02/03/2016 |
2.83
|
1,050 | 3.00 | 3.09 | 2.83 | 0 | 0 | 0 | |
01/03/2016 |
3.00
|
800 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
29/02/2016 |
3.00
|
50 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
26/02/2016 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
25/02/2016 |
3.00
|
1,910 | 2.89 | 3.00 | 2.74 | 0 | 0 | 0 | |
24/02/2016 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
23/02/2016 |
2.89
|
5,830 | 2.97 | 3.03 | 2.89 | 0 | 0 | 0 | |
22/02/2016 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
19/02/2016 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
18/02/2016 |
2.97
|
10 | 3.18 | 3.18 | 2.97 | 0 | 0 | 0 | |
17/02/2016 |
3.18
|
130 | 3.42 | 3.42 | 3.18 | 0 | 0 | 0 | |
16/02/2016 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
15/02/2016 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
05/02/2016 |
3.42
|
10 | 3.62 | 3.62 | 3.42 | 0 | 0 | 0 | |
04/02/2016 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
03/02/2016 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
02/02/2016 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
01/02/2016 |
3.62
|
10 | 3.89 | 3.89 | 3.62 | 0 | 0 | 0 | |
29/01/2016 |
3.89
|
10 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
28/01/2016 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
27/01/2016 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
26/01/2016 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
25/01/2016 |
3.89
|
10 | 3.65 | 3.89 | 3.89 | 0 | 0 | 0 | |
22/01/2016 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 | |
21/01/2016 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 | |
20/01/2016 |
3.65
|
10 | 3.45 | 3.65 | 3.65 | 0 | 0 | 0 | |
19/01/2016 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
18/01/2016 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
15/01/2016 |
3.45
|
10 | 3.24 | 3.45 | 3.45 | 0 | 0 | 0 | |
14/01/2016 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
13/01/2016 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
12/01/2016 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
11/01/2016 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
08/01/2016 |
3.24
|
1,100 | 3.42 | 3.42 | 3.24 | 0 | 0 | 0 | |
07/01/2016 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
06/01/2016 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
05/01/2016 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
04/01/2016 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
31/12/2015 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
30/12/2015 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
29/12/2015 |
3.42
|
10 | 3.21 | 3.42 | 3.42 | 0 | 0 | 0 | |
28/12/2015 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
25/12/2015 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
24/12/2015 |
3.21
|
10 | 3.06 | 3.21 | 3.21 | 0 | 0 | 0 | |
23/12/2015 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
22/12/2015 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
21/12/2015 |
3.06
|
10 | 2.92 | 3.06 | 3.06 | 0 | 0 | 0 | |
18/12/2015 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
17/12/2015 |
2.92
|
2,000 | 2.74 | 2.92 | 2.92 | 0 | 0 | 0 | |
16/12/2015 |
2.74
|
710 | 2.92 | 3.09 | 2.74 | 0 | 0 | 0 | |
15/12/2015 |
2.92
|
10 | 2.89 | 2.92 | 2.92 | 0 | 0 | 0 | |
14/12/2015 |
2.89
|
10 | 2.71 | 2.89 | 2.89 | 0 | 0 | 0 | |
11/12/2015 |
2.71
|
10 | 2.53 | 2.71 | 2.71 | 0 | 0 | 0 | |
10/12/2015 |
2.53
|
350 | 2.65 | 2.65 | 2.53 | 0 | 0 | 0 | |
09/12/2015 |
2.65
|
1,100 | 2.83 | 2.83 | 2.65 | 0 | 0 | 0 | |
08/12/2015 |
2.83
|
10 | 3.03 | 3.03 | 2.83 | 0 | 0 | 0 | |
07/12/2015 |
3.03
|
10 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
04/12/2015 |
3.03
|
1,700 | 3.24 | 3.24 | 3.03 | 0 | 0 | 0 | |
03/12/2015 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
02/12/2015 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
01/12/2015 |
3.24
|
10 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |