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) |
-0.32 | -3.35% | 19,413,700 | -397,561 | -3.7 |
8.95
9.54
9.22
|
2 tháng
(2024-07-22) |
-0.38 | -3.96% | 38,369,200 | -247,941 | -2.3 |
8.60
9.81
9.22
|
3 tháng
(2024-06-24) |
-0.73 | -7.38% | 71,586,400 | -1,939,878 | -19.7 |
8.60
10.50
9.22
|
6 tháng
(2024-03-25) |
-1.69 | -15.48% | 315,063,900 | -300,043 | 1.2 |
8.60
12.14
9.22
|
12 tháng
(2023-09-26) |
0.31 | 3.49% | 633,068,000 | 8,370,669 | 96.3 |
7.27
12.14
9.22
|
24 tháng
(2022-10-03) |
-2.65 | -22.33% | 1,672,360,400 | 8,012,350 | 94.1 |
5.99
12.14
9.22
|
36 tháng
(2021-10-06) |
-0.76 | -7.57% | 2,863,026,100 | 10,670,854 | 141.0 |
5.99
20.90
9.22
|
60 tháng
(2019-10-17) |
4.75 | 106.11% | 4,403,310,630 | 9,973,894 | 103.2 |
2.13
20.90
9.22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/11/2015 |
6.92
|
687,100 | 7.02 | 7.02 | 6.87 | 0 | 5,000 | -0.1 | |
27/11/2015 |
7.02
|
721,370 | 7.12 | 7.17 | 6.97 | 0 | 0 | 0 | |
26/11/2015 |
7.12
|
1,364,460 | 7.07 | 7.17 | 7.02 | 0 | 0 | 0 | |
25/11/2015 |
7.07
|
1,317,960 | 7.07 | 7.17 | 7.07 | 1,000 | 0 | 0.0 | |
24/11/2015 |
7.07
|
1,105,550 | 6.97 | 7.12 | 6.87 | 5,000 | 0 | 0.1 | |
23/11/2015 |
6.97
|
1,691,570 | 6.67 | 6.97 | 6.67 | 0 | 0 | 0 | |
20/11/2015 |
6.67
|
1,014,130 | 6.62 | 6.77 | 6.57 | 500 | 0 | 0.0 | |
19/11/2015 |
6.62
|
517,390 | 6.62 | 6.67 | 6.57 | 0 | 0 | 0 | |
18/11/2015 |
6.62
|
689,760 | 6.67 | 6.72 | 6.57 | 0 | 9,090 | -0.1 | |
17/11/2015 |
6.67
|
998,350 | 6.72 | 6.82 | 6.62 | 0 | 5,000 | -0.1 | |
16/11/2015 |
6.72
|
1,663,650 | 6.67 | 6.82 | 6.57 | 0 | 0 | 0 | |
13/11/2015 |
6.67
|
858,500 | 6.67 | 6.72 | 6.57 | 0 | 0 | 0 | |
12/11/2015 |
6.67
|
1,017,490 | 6.52 | 6.67 | 6.47 | 4,090 | 4,000 | 0.0 | |
11/11/2015 |
6.52
|
629,900 | 6.52 | 6.67 | 6.52 | 0 | 0 | 0 | |
10/11/2015 |
6.52
|
517,460 | 6.67 | 6.67 | 6.47 | 0 | 0 | 0 | |
09/11/2015 |
6.67
|
1,218,750 | 6.52 | 6.72 | 6.52 | 2,500 | 0 | 0.0 | |
06/11/2015 |
6.52
|
1,029,430 | 6.52 | 6.62 | 6.47 | 0 | 0 | 0 | |
05/11/2015 |
6.52
|
740,800 | 6.37 | 6.62 | 6.37 | 10,000 | 2,000 | 0.1 | |
04/11/2015 |
6.37
|
743,600 | 6.47 | 6.57 | 6.37 | 0 | 1,000 | -0.0 | |
03/11/2015 |
6.47
|
640,850 | 6.17 | 6.47 | 6.17 | 4,000 | 0 | 0.1 | |
02/11/2015 |
6.17
|
385,120 | 6.17 | 6.32 | 6.17 | 0 | 0 | 0 | |
30/10/2015 |
6.17
|
567,560 | 6.27 | 6.32 | 6.17 | 3,000 | 0 | 0.0 | |
29/10/2015 |
6.27
|
745,610 | 6.07 | 6.32 | 6.07 | 0 | 0 | 0 | |
28/10/2015 |
6.07
|
500,770 | 6.12 | 6.17 | 6.02 | 0 | 0 | 0 | |
27/10/2015 |
6.12
|
738,690 | 5.92 | 6.12 | 5.87 | 0 | 6,250 | -0.1 | |
26/10/2015 |
5.92
|
452,530 | 5.87 | 5.92 | 5.82 | 5,000 | 0 | 0.1 | |
23/10/2015 |
5.87
|
466,600 | 5.82 | 5.92 | 5.82 | 0 | 0 | 0 | |
22/10/2015 |
5.82
|
264,880 | 5.62 | 5.82 | 5.67 | 5,250 | 0 | 0.1 | |
21/10/2015 |
5.62
|
602,630 | 5.62 | 5.67 | 5.62 | 0 | 0 | 0 | |
20/10/2015 |
5.62
|
510,560 | 5.72 | 5.77 | 5.57 | 1,000 | 0 | 0.0 | |
19/10/2015 |
5.72
|
839,500 | 5.67 | 5.77 | 5.57 | 0 | 0 | 0 | |
16/10/2015 |
5.67
|
902,680 | 5.77 | 5.82 | 5.62 | 0 | 0 | 0 | |
15/10/2015 |
5.77
|
893,660 | 5.92 | 5.92 | 5.72 | 0 | 30,000 | -0.3 | |
14/10/2015 |
5.92
|
421,480 | 5.72 | 5.97 | 5.62 | 0 | 1,840 | -0.0 | |
13/10/2015 |
5.72
|
407,820 | 5.62 | 5.77 | 5.62 | 0 | 5,000 | -0.1 | |
12/10/2015 |
5.62
|
1,393,720 | 5.33 | 5.67 | 5.33 | 30,000 | 0 | 0.3 | |
09/10/2015 |
5.33
|
872,940 | 5.33 | 5.38 | 5.23 | 0 | 30,000 | -0.3 | |
08/10/2015 |
5.33
|
1,044,700 | 5.23 | 5.38 | 5.18 | 5,000 | 10,000 | -0.1 | |
07/10/2015 |
5.23
|
1,653,950 | 5.28 | 5.28 | 5.13 | 0 | 0 | 0 | |
06/10/2015 |
5.28
|
871,560 | 5.03 | 5.28 | 5.03 | 20,000 | 0 | 0.2 | |
05/10/2015 |
5.03
|
925,060 | 4.98 | 5.03 | 4.93 | 20,000 | 0 | 0.2 | |
02/10/2015 |
4.98
|
463,970 | 4.98 | 5.03 | 4.93 | 0 | 0 | 0 | |
01/10/2015 |
4.98
|
841,870 | 4.83 | 4.98 | 4.88 | 0 | 0 | 0 | |
30/09/2015 |
4.83
|
968,790 | 4.68 | 4.88 | 4.63 | 0 | 940 | -0.0 | |
29/09/2015 |
4.68
|
890,080 | 4.63 | 4.68 | 4.53 | 0 | 0 | 0 | |
28/09/2015 |
4.63
|
336,820 | 4.68 | 4.73 | 4.63 | 0 | 0 | 0 | |
25/09/2015 |
4.68
|
216,550 | 4.53 | 4.73 | 4.58 | 0 | 0 | 0 | |
24/09/2015 |
4.53
|
138,150 | 4.73 | 4.73 | 4.53 | 0 | 0 | 0 | |
23/09/2015 |
4.73
|
159,810 | 4.73 | 4.73 | 4.63 | 0 | 2,500 | -0.0 | |
22/09/2015 |
4.73
|
266,860 | 4.78 | 4.78 | 4.73 | 0 | 0 | 0 | |
21/09/2015 |
4.78
|
423,410 | 4.73 | 4.78 | 4.68 | 0 | 0 | 0 | |
18/09/2015 |
4.73
|
525,960 | 4.63 | 4.78 | 4.63 | 0 | 2,500 | -0.0 | |
17/09/2015 |
4.63
|
330,130 | 4.73 | 4.73 | 4.63 | 0 | 0 | 0 | |
16/09/2015 |
4.73
|
2,207,710 | 4.73 | 4.78 | 4.63 | 0 | 0 | 0 | |
15/09/2015 |
4.73
|
1,510,340 | 4.68 | 4.78 | 4.68 | 0 | 0 | 0 | |
14/09/2015 |
4.68
|
838,670 | 4.73 | 4.73 | 4.63 | 0 | 0 | 0 | |
11/09/2015 |
4.73
|
208,480 | 4.73 | 4.78 | 4.68 | 0 | 0 | 0 | |
10/09/2015 |
4.73
|
561,410 | 4.73 | 4.83 | 4.68 | 5,000 | 2,070 | 0.0 | |
09/09/2015 |
4.73
|
421,360 | 4.83 | 4.88 | 4.73 | 0 | 0 | 0 | |
08/09/2015 |
4.83
|
1,152,010 | 4.83 | 4.93 | 4.73 | 0 | 9,340 | -0.1 | |
07/09/2015 |
4.83
|
283,410 | 4.83 | 4.88 | 4.78 | 0 | 500 | -0.0 | |
04/09/2015 |
4.83
|
420,870 | 4.88 | 4.98 | 4.83 | 0 | 0 | 0 | |
03/09/2015 |
4.88
|
1,146,600 | 4.98 | 5.03 | 4.78 | 0 | 2,440 | -0.0 | |
01/09/2015 |
4.98
|
452,800 | 4.83 | 4.98 | 4.73 | 0 | 0 | 0 | |
31/08/2015 |
4.83
|
307,090 | 4.88 | 4.93 | 4.83 | 0 | 0 | 0 | |
28/08/2015 |
4.88
|
1,064,850 | 4.63 | 4.93 | 4.58 | 0 | 0 | 0 | |
27/08/2015 |
4.63
|
358,560 | 4.68 | 4.78 | 4.63 | 0 | 0 | 0 | |
26/08/2015 |
4.68
|
481,150 | 4.68 | 4.88 | 4.68 | 0 | 1,560 | -0.0 | |
25/08/2015 |
4.68
|
389,970 | 4.73 | 4.73 | 4.53 | 0 | 0 | 0 | |
24/08/2015 |
4.73
|
2,138,230 | 4.73 | 4.78 | 4.43 | 0 | 8,000 | -0.1 | |
21/08/2015 |
4.73
|
1,228,750 | 4.73 | 4.73 | 4.43 | 0 | 0 | 0 | |
20/08/2015 |
4.73
|
681,300 | 4.73 | 4.78 | 4.43 | 1,100 | 0 | 0.0 | |
19/08/2015 |
4.73
|
544,350 | 4.83 | 4.83 | 4.63 | 0 | 0 | 0 | |
18/08/2015 |
4.83
|
1,145,570 | 4.78 | 4.88 | 4.63 | 0 | 0 | 0 | |
17/08/2015 |
4.78
|
759,420 | 4.88 | 4.93 | 4.63 | 0 | 0 | 0 | |
14/08/2015 |
4.88
|
1,119,900 | 4.63 | 4.88 | 4.58 | 0 | 0 | 0 | |
13/08/2015 |
4.63
|
870,920 | 4.98 | 4.98 | 4.63 | 0 | 0 | 0 | |
12/08/2015 |
4.98
|
4,046,260 | 5.08 | 5.08 | 4.88 | 0 | 0 | 0 | |
11/08/2015 |
5.08
|
1,910,600 | 5.08 | 5.13 | 4.93 | 0 | 0 | 0 | |
10/08/2015 |
5.08
|
2,392,080 | 5.03 | 5.18 | 4.98 | 0 | 0 | 0 | |
07/08/2015 |
5.03
|
2,540,860 | 4.73 | 5.03 | 4.53 | 0 | 36,720 | -0.3 | |
06/08/2015 |
4.73
|
8,528,650 | 5.08 | 5.38 | 4.73 | 0 | 59,020 | -0.6 | |
05/08/2015 |
5.08
|
1,746,860 | 4.78 | 5.08 | 4.78 | 0 | 0 | 0 | |
04/08/2015 |
4.78
|
1,898,850 | 4.63 | 4.78 | 4.63 | 0 | 200,000 | -1.9 | |
03/08/2015 |
4.63
|
3,121,390 | 4.38 | 4.68 | 4.38 | 0 | 0 | 0 | |
31/07/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
31/07/2015 |
4.38
|
1,456,510 | 4.54 | 4.54 | 4.18 | 0 | 0 | 0 | |
30/07/2015 |
4.33
|
4,716,200 | 4.08 | 4.33 | 4.08 | 0 | 6,000 | -0.1 | |
29/07/2015 |
4.08
|
1,741,010 | 4.03 | 4.18 | 4.03 | 3,820 | 0 | 0.0 | |
28/07/2015 |
4.03
|
3,869,930 | 3.78 | 4.03 | 3.83 | 0 | 1,940 | -0.0 | |
27/07/2015 |
3.78
|
1,443,250 | 3.83 | 3.88 | 3.68 | 1,000 | 12,800 | -0.1 | |
24/07/2015 |
3.83
|
1,489,470 | 3.93 | 3.98 | 3.83 | 2,000 | 0 | 0.0 | |
23/07/2015 |
3.93
|
1,262,320 | 3.98 | 4.03 | 3.93 | 0 | 6,000 | -0.0 | |
22/07/2015 |
3.98
|
960,250 | 4.03 | 4.03 | 3.93 | 0 | 4,000 | -0.0 | |
21/07/2015 |
4.03
|
995,990 | 4.08 | 4.08 | 3.98 | 0 | 5,000 | -0.0 | |
20/07/2015 |
4.08
|
1,211,730 | 4.08 | 4.08 | 3.98 | 0 | 0 | 0 | |
17/07/2015 |
4.08
|
2,742,790 | 3.93 | 4.13 | 3.93 | 0 | 2,280 | -0.0 | |
16/07/2015 |
3.93
|
1,675,570 | 3.98 | 3.98 | 3.88 | 0 | 68,000 | -0.5 | |
15/07/2015 |
3.98
|
1,454,090 | 4.03 | 4.08 | 3.93 | 0 | 590 | -0.0 | |
14/07/2015 |
4.03
|
1,253,510 | 4.13 | 4.13 | 4.03 | 0 | 200 | -0.0 | |
13/07/2015 |
4.13
|
1,710,910 | 4.13 | 4.23 | 4.13 | 0 | 0 | 0 |