Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.25 | -2.64% | 10,632,000 | -109,100 | -1.0 |
8.61
9.73
9.18
|
2 tháng
(2024-07-22) |
-0.72 | -7.24% | 22,530,400 | -295,252 | -3.2 |
8.36
9.95
9.18
|
3 tháng
(2024-06-21) |
-1.92 | -17.22% | 47,222,000 | -327,357 | -3.3 |
8.36
11.55
9.18
|
6 tháng
(2024-03-25) |
-0.06 | -0.65% | 95,569,800 | 124,386 | 0.7 |
7.40
11.55
9.18
|
12 tháng
(2023-09-25) |
2.72 | 41.78% | 127,514,700 | -2,714 | 0.1 |
6
11.55
9.18
|
24 tháng
(2022-09-30) |
2.24 | 32.03% | 179,414,700 | 252,083 | 2.2 |
3.77
11.55
9.18
|
36 tháng
(2021-10-05) |
-1.44 | -13.46% | 330,701,200 | -39,557 | -3.7 |
3.77
16.02
9.18
|
60 tháng
(2019-10-16) |
4.56 | 97.73% | 531,486,400 | -1,625,947 | -16.9 |
2.67
16.02
9.18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/11/2015 |
1.95
|
439,710 | 1.83 | 1.95 | 1.83 | 0 | 0 | 0 | |
27/11/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05) | |||||||||
27/11/2015 |
1.83
|
95,390 | 1.80 | 1.89 | 1.83 | 0 | 29,000 | -0.1 | |
26/11/2015 |
1.80
|
376,660 | 1.86 | 1.92 | 1.80 | 0 | 0 | 0 | |
25/11/2015 |
1.86
|
84,120 | 1.80 | 1.86 | 1.80 | 0 | 0 | 0 | |
24/11/2015 |
1.80
|
69,360 | 1.86 | 1.86 | 1.80 | 0 | 0 | 0 | |
23/11/2015 |
1.86
|
114,250 | 1.86 | 1.86 | 1.80 | 0 | 0 | 0 | |
20/11/2015 |
1.86
|
161,760 | 1.86 | 1.92 | 1.80 | 0 | 0 | 0 | |
19/11/2015 |
1.86
|
46,220 | 1.86 | 1.86 | 1.74 | 0 | 0 | 0 | |
18/11/2015 |
1.86
|
135,350 | 1.74 | 1.86 | 1.74 | 0 | 0 | 0 | |
17/11/2015 |
1.74
|
100,630 | 1.80 | 1.80 | 1.74 | 0 | 0 | 0 | |
16/11/2015 |
1.80
|
52,070 | 1.74 | 1.80 | 1.74 | 0 | 0 | 0 | |
13/11/2015 |
1.74
|
154,510 | 1.86 | 1.86 | 1.74 | 0 | 0 | 0 | |
12/11/2015 |
1.86
|
72,320 | 1.86 | 1.86 | 1.74 | 0 | 0 | 0 | |
11/11/2015 |
1.86
|
101,740 | 1.92 | 1.92 | 1.80 | 0 | 0 | 0 | |
10/11/2015 |
1.92
|
665,950 | 1.80 | 1.92 | 1.92 | 37,000 | 0 | 0.1 | |
09/11/2015 |
1.80
|
168,830 | 1.69 | 1.80 | 1.74 | 87,000 | 0 | 0.3 | |
06/11/2015 |
1.69
|
71,790 | 1.74 | 1.80 | 1.69 | 0 | 0 | 0 | |
05/11/2015 |
1.74
|
57,640 | 1.74 | 1.80 | 1.74 | 0 | 0 | 0 | |
04/11/2015 |
1.74
|
102,500 | 1.74 | 1.80 | 1.74 | 0 | 0 | 0 | |
03/11/2015 |
1.74
|
66,820 | 1.74 | 1.80 | 1.69 | 0 | 0 | 0 | |
02/11/2015 |
1.74
|
36,940 | 1.80 | 1.80 | 1.74 | 0 | 0 | 0 | |
30/10/2015 |
1.80
|
76,160 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 | |
29/10/2015 |
1.80
|
78,450 | 1.74 | 1.80 | 1.74 | 0 | 0 | 0 | |
28/10/2015 |
1.74
|
53,200 | 1.74 | 1.80 | 1.69 | 0 | 0 | 0 | |
27/10/2015 |
1.74
|
64,210 | 1.80 | 1.80 | 1.74 | 0 | 0 | 0 | |
26/10/2015 |
1.80
|
87,630 | 1.80 | 1.80 | 1.74 | 0 | 0 | 0 | |
23/10/2015 |
1.80
|
161,700 | 1.80 | 1.80 | 1.69 | 0 | 0 | 0 | |
22/10/2015 |
1.80
|
45,480 | 1.80 | 1.80 | 1.74 | 0 | 0 | 0 | |
21/10/2015 |
1.80
|
173,110 | 1.86 | 1.86 | 1.74 | 0 | 0 | 0 | |
20/10/2015 |
1.86
|
69,630 | 1.86 | 1.86 | 1.74 | 0 | 0 | 0 | |
19/10/2015 |
1.86
|
25,380 | 1.80 | 1.86 | 1.74 | 0 | 0 | 0 | |
16/10/2015 |
1.80
|
156,480 | 1.86 | 1.86 | 1.80 | 0 | 0 | 0 | |
15/10/2015 |
1.86
|
71,830 | 1.80 | 1.86 | 1.74 | 0 | 0 | 0 | |
14/10/2015 |
1.80
|
107,750 | 1.80 | 1.80 | 1.74 | 0 | 0 | 0 | |
13/10/2015 |
1.80
|
78,500 | 1.92 | 1.92 | 1.80 | 0 | 0 | 0 | |
12/10/2015 |
1.92
|
91,080 | 1.92 | 1.98 | 1.92 | 0 | 0 | 0 | |
09/10/2015 |
1.92
|
236,270 | 1.80 | 1.92 | 1.80 | 0 | 0 | 0 | |
08/10/2015 |
1.80
|
225,690 | 1.74 | 1.80 | 1.69 | 0 | 0 | 0 | |
07/10/2015 |
1.74
|
108,420 | 1.80 | 1.86 | 1.74 | 0 | 0 | 0 | |
06/10/2015 |
1.80
|
163,490 | 1.69 | 1.80 | 1.69 | 0 | 0 | 0 | |
05/10/2015 |
1.69
|
86,000 | 1.74 | 1.74 | 1.63 | 0 | 0 | 0 | |
02/10/2015 |
1.74
|
95,740 | 1.74 | 1.74 | 1.63 | 0 | 0 | 0 | |
01/10/2015 |
1.74
|
32,370 | 1.74 | 1.74 | 1.69 | 0 | 0 | 0 | |
30/09/2015 |
1.74
|
21,640 | 1.69 | 1.74 | 1.63 | 0 | 0 | 0 | |
29/09/2015 |
1.69
|
67,540 | 1.74 | 1.74 | 1.69 | 0 | 0 | 0 | |
28/09/2015 |
1.74
|
114,000 | 1.74 | 1.74 | 1.63 | 0 | 0 | 0 | |
25/09/2015 |
1.74
|
72,310 | 1.74 | 1.74 | 1.69 | 0 | 0 | 0 | |
24/09/2015 |
1.74
|
99,120 | 1.74 | 1.74 | 1.69 | 0 | 0 | 0 | |
23/09/2015 |
1.74
|
58,740 | 1.74 | 1.74 | 1.69 | 0 | 0 | 0 | |
22/09/2015 |
1.74
|
63,740 | 1.74 | 1.74 | 1.69 | 0 | 0 | 0 | |
21/09/2015 |
1.74
|
31,520 | 1.74 | 1.74 | 1.69 | 0 | 0 | 0 | |
18/09/2015 |
1.74
|
120,280 | 1.69 | 1.74 | 1.69 | 0 | 0 | 0 | |
17/09/2015 |
1.69
|
82,920 | 1.74 | 1.74 | 1.63 | 0 | 0 | 0 | |
16/09/2015 |
1.74
|
15,910 | 1.74 | 1.74 | 1.69 | 0 | 0 | 0 | |
15/09/2015 |
1.74
|
30,240 | 1.80 | 1.80 | 1.69 | 0 | 0 | 0 | |
14/09/2015 |
1.80
|
120,250 | 1.80 | 1.80 | 1.69 | 0 | 0 | 0 | |
11/09/2015 |
1.80
|
56,220 | 1.80 | 1.80 | 1.74 | 0 | 0 | 0 | |
10/09/2015 |
1.80
|
86,590 | 1.80 | 1.80 | 1.74 | 0 | 0 | 0 | |
09/09/2015 |
1.80
|
76,860 | 1.80 | 1.86 | 1.80 | 0 | 0 | 0 | |
08/09/2015 |
1.80
|
40,370 | 1.80 | 1.80 | 1.74 | 0 | 0 | 0 | |
07/09/2015 |
1.80
|
30,110 | 1.80 | 1.80 | 1.74 | 0 | 0 | 0 | |
04/09/2015 |
1.80
|
50,330 | 1.80 | 1.80 | 1.74 | 0 | 0 | 0 | |
03/09/2015 |
1.80
|
11,460 | 1.74 | 1.80 | 1.80 | 0 | 0 | 0 | |
01/09/2015 |
1.74
|
82,640 | 1.74 | 1.80 | 1.74 | 0 | 0 | 0 | |
31/08/2015 |
1.74
|
88,600 | 1.80 | 1.80 | 1.74 | 0 | 0 | 0 | |
28/08/2015 |
1.80
|
88,920 | 1.86 | 1.86 | 1.80 | 0 | 0 | 0 | |
27/08/2015 |
1.86
|
104,800 | 1.80 | 1.86 | 1.74 | 0 | 0 | 0 | |
26/08/2015 |
1.80
|
129,440 | 1.80 | 1.86 | 1.74 | 0 | 10,000 | -0.0 | |
25/08/2015 |
1.80
|
44,200 | 1.80 | 1.86 | 1.69 | 0 | 6,300 | -0.0 | |
24/08/2015 |
1.80
|
86,600 | 1.92 | 1.98 | 1.80 | 0 | 0 | 0 | |
21/08/2015 |
1.92
|
156,900 | 1.98 | 1.98 | 1.86 | 0 | 13,700 | -0.0 | |
20/08/2015 |
1.98
|
101,090 | 2.04 | 2.04 | 1.92 | 0 | 0 | 0 | |
19/08/2015 |
2.04
|
54,690 | 2.04 | 2.04 | 1.92 | 0 | 0 | 0 | |
18/08/2015 |
2.04
|
96,850 | 1.98 | 2.04 | 1.92 | 0 | 0 | 0 | |
17/08/2015 |
1.98
|
60,590 | 1.98 | 1.98 | 1.92 | 0 | 0 | 0 | |
14/08/2015 |
1.98
|
57,870 | 1.98 | 1.98 | 1.92 | 0 | 0 | 0 | |
13/08/2015 |
1.98
|
243,660 | 2.04 | 2.04 | 1.92 | 0 | 32,110 | -0.1 | |
12/08/2015 |
2.04
|
160,930 | 2.15 | 2.15 | 2.04 | 0 | 14,870 | -0.1 | |
11/08/2015 |
2.15
|
60,450 | 2.15 | 2.15 | 2.04 | 0 | 1,810 | -0.0 | |
10/08/2015 |
2.15
|
59,550 | 2.15 | 2.21 | 2.09 | 0 | 6,210 | -0.0 | |
07/08/2015 |
2.15
|
59,700 | 2.21 | 2.21 | 2.15 | 0 | 0 | 0 | |
06/08/2015 |
2.21
|
12,750 | 2.27 | 2.27 | 2.15 | 0 | 0 | 0 | |
05/08/2015 |
2.27
|
84,070 | 2.21 | 2.27 | 2.15 | 0 | 5,000 | -0.0 | |
04/08/2015 |
2.21
|
84,880 | 2.15 | 2.21 | 2.15 | 0 | 5,000 | -0.0 | |
03/08/2015 |
2.15
|
10,590 | 2.21 | 2.21 | 2.15 | 0 | 0 | 0 | |
31/07/2015 |
2.21
|
169,980 | 2.15 | 2.27 | 2.15 | 0 | 10,000 | -0.0 | |
30/07/2015 |
2.15
|
99,840 | 2.15 | 2.15 | 2.09 | 0 | 25,710 | -0.1 | |
29/07/2015 |
2.15
|
85,570 | 2.27 | 2.27 | 2.15 | 0 | 0 | 0 | |
28/07/2015 |
2.27
|
164,280 | 2.27 | 2.27 | 2.21 | 0 | 36,690 | -0.1 | |
27/07/2015 |
2.27
|
105,940 | 2.27 | 2.27 | 2.21 | 0 | 28,500 | -0.1 | |
24/07/2015 |
2.27
|
17,590 | 2.21 | 2.27 | 2.15 | 0 | 0 | 0 | |
23/07/2015 |
2.21
|
81,490 | 2.27 | 2.33 | 2.21 | 0 | 0 | 0 | |
22/07/2015 |
2.27
|
99,520 | 2.27 | 2.33 | 2.21 | 0 | 0 | 0 | |
21/07/2015 |
2.27
|
51,560 | 2.27 | 2.27 | 2.21 | 0 | 0 | 0 | |
20/07/2015 |
2.27
|
24,790 | 2.33 | 2.33 | 2.21 | 0 | 0 | 0 | |
17/07/2015 |
2.33
|
95,460 | 2.33 | 2.33 | 2.21 | 0 | 0 | 0 | |
16/07/2015 |
2.33
|
70,990 | 2.33 | 2.33 | 2.21 | 0 | 0 | 0 | |
15/07/2015 |
2.33
|
37,220 | 2.33 | 2.33 | 2.27 | 0 | 0 | 0 | |
14/07/2015 |
2.33
|
43,440 | 2.33 | 2.33 | 2.27 | 0 | 0 | 0 | |
13/07/2015 |
2.33
|
79,670 | 2.33 | 2.38 | 2.27 | 0 | 0 | 0 |