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) |
0.60 | 1.53% | 26,740,200 | -54,900 | -2.2 |
37.90
39.80
39.50
|
2 tháng
(2024-07-22) |
2.55 | 6.86% | 71,562,700 | -320,100 | -13.1 |
32.45
39.80
39.50
|
3 tháng
(2024-06-24) |
-0.05 | -0.13% | 104,055,900 | -666,700 | -27.6 |
32.45
42.15
39.50
|
6 tháng
(2024-03-25) |
2.40 | 6.43% | 230,256,400 | -2,033,520 | -83.5 |
32.45
45.75
39.50
|
12 tháng
(2023-09-26) |
12.70 | 47.04% | 464,907,200 | -947,565 | -52.6 |
19.40
45.75
39.50
|
24 tháng
(2022-10-03) |
24.40 | 159.48% | 869,868,000 | -1,437,907 | -52.4 |
7.54
45.75
39.50
|
36 tháng
(2021-10-06) |
19.15 | 93.16% | 1,122,927,700 | -1,738,609 | -66.6 |
7.54
45.75
39.50
|
60 tháng
(2019-10-17) |
33.70 | 561.24% | 1,467,692,370 | -11,963,409 | -209.9 |
3.83
45.75
39.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/11/2015 |
3.78
|
55,618 | 3.83 | 3.83 | 3.73 | 0 | 3,054 | -0.0 | |
27/11/2015 |
3.83
|
229,471 | 3.83 | 3.88 | 3.78 | 0 | 0 | 0 | |
26/11/2015 |
3.83
|
56,700 | 3.88 | 3.94 | 3.83 | 0 | 0 | 0 | |
25/11/2015 |
3.88
|
435,500 | 3.83 | 3.88 | 3.78 | 0 | 0 | 0 | |
24/11/2015 |
3.83
|
65,822 | 3.83 | 3.83 | 3.73 | 0 | 0 | 0 | |
23/11/2015 |
3.83
|
137,665 | 3.83 | 3.83 | 3.78 | 0 | 0 | 0 | |
20/11/2015 |
3.83
|
57,110 | 3.83 | 3.83 | 3.78 | 0 | 0 | 0 | |
19/11/2015 |
3.83
|
130,330 | 3.73 | 3.83 | 3.73 | 0 | 0 | 0 | |
18/11/2015 |
3.73
|
55,270 | 3.73 | 3.73 | 3.68 | 0 | 10,000 | -0.1 | |
17/11/2015 |
3.73
|
85,000 | 3.73 | 3.73 | 3.68 | 0 | 0 | 0 | |
16/11/2015 |
3.73
|
64,900 | 3.73 | 3.73 | 3.68 | 0 | 0 | 0 | |
13/11/2015 |
3.73
|
87,500 | 3.73 | 3.78 | 3.73 | 0 | 0 | 0 | |
12/11/2015 |
3.73
|
16,336 | 3.73 | 3.73 | 3.68 | 0 | 0 | 0 | |
11/11/2015 |
3.73
|
21,400 | 3.73 | 3.73 | 3.68 | 0 | 0 | 0 | |
10/11/2015 |
3.73
|
15,510 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
09/11/2015 |
3.73
|
107,300 | 3.73 | 3.78 | 3.73 | 0 | 0 | 0 | |
06/11/2015 |
3.73
|
59,100 | 3.73 | 3.78 | 3.73 | 0 | 0 | 0 | |
05/11/2015 |
3.73
|
67,900 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
04/11/2015 |
3.73
|
21,300 | 3.73 | 3.78 | 3.73 | 0 | 0 | 0 | |
03/11/2015 |
3.73
|
51,915 | 3.73 | 3.78 | 3.73 | 0 | 0 | 0 | |
02/11/2015 |
3.73
|
20,400 | 3.73 | 3.78 | 3.73 | 0 | 0 | 0 | |
30/10/2015 |
3.73
|
27,101 | 3.83 | 3.83 | 3.73 | 0 | 0 | 0 | |
29/10/2015 |
3.83
|
30,100 | 3.73 | 3.83 | 3.73 | 0 | 0 | 0 | |
28/10/2015 |
3.73
|
41,500 | 3.73 | 3.78 | 3.68 | 0 | 0 | 0 | |
27/10/2015 |
3.73
|
54,301 | 3.73 | 3.78 | 3.73 | 0 | 0 | 0 | |
26/10/2015 |
3.73
|
24,100 | 3.78 | 3.83 | 3.73 | 0 | 0 | 0 | |
23/10/2015 |
3.78
|
48,100 | 3.83 | 3.88 | 3.78 | 0 | 0 | 0 | |
22/10/2015 |
3.83
|
37,600 | 3.78 | 3.83 | 3.78 | 0 | 0 | 0 | |
21/10/2015 |
3.78
|
79,600 | 3.73 | 3.78 | 3.73 | 0 | 0 | 0 | |
20/10/2015 |
3.73
|
60,554 | 3.83 | 3.83 | 3.73 | 0 | 0 | 0 | |
19/10/2015 |
3.83
|
87,500 | 3.83 | 3.88 | 3.83 | 0 | 0 | 0 | |
16/10/2015 |
3.83
|
62,200 | 3.83 | 3.88 | 3.83 | 0 | 0 | 0 | |
15/10/2015 |
3.83
|
105,854 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 | |
14/10/2015 |
3.83
|
33,000 | 3.88 | 3.88 | 3.83 | 0 | 0 | 0 | |
13/10/2015 |
3.88
|
66,415 | 3.94 | 3.94 | 3.88 | 0 | 0 | 0 | |
12/10/2015 |
3.94
|
90,500 | 3.99 | 3.99 | 3.88 | 0 | 0 | 0 | |
09/10/2015 |
3.99
|
82,300 | 3.99 | 3.99 | 3.88 | 0 | 0 | 0 | |
08/10/2015 |
3.99
|
174,700 | 3.88 | 3.99 | 3.88 | 0 | 0 | 0 | |
07/10/2015 |
3.88
|
80,500 | 3.99 | 3.99 | 3.88 | 6,000 | 0 | 0.0 | |
06/10/2015 |
3.99
|
321,000 | 3.88 | 4.04 | 3.83 | 1,500 | 0 | 0.0 | |
05/10/2015 |
3.88
|
4,850 | 3.88 | 3.88 | 3.83 | 0 | 0 | 0 | |
02/10/2015 |
3.88
|
33,600 | 3.83 | 3.88 | 3.78 | 0 | 0 | 0 | |
01/10/2015 |
3.83
|
52,100 | 3.83 | 3.88 | 3.83 | 0 | 0 | 0 | |
30/09/2015 |
3.83
|
30,800 | 3.83 | 3.88 | 3.78 | 0 | 0 | 0 | |
29/09/2015 |
3.83
|
20,300 | 3.83 | 3.83 | 3.78 | 0 | 0 | 0 | |
28/09/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06) | |||||||||
28/09/2015 |
3.83
|
34,800 | 3.81 | 3.94 | 3.83 | 0 | 0 | 0 | |
25/09/2015 |
3.81
|
138,100 | 3.91 | 3.91 | 3.81 | 0 | 0 | 0 | |
24/09/2015 |
3.91
|
92,000 | 3.91 | 3.91 | 3.86 | 0 | 0 | 0 | |
23/09/2015 |
3.91
|
73,400 | 3.91 | 3.91 | 3.86 | 0 | 0 | 0 | |
22/09/2015 |
3.91
|
94,317 | 3.91 | 3.96 | 3.86 | 0 | 0 | 0 | |
21/09/2015 |
3.91
|
66,000 | 3.86 | 3.91 | 3.86 | 0 | 0 | 0 | |
18/09/2015 |
3.86
|
128,600 | 3.81 | 3.86 | 3.81 | 0 | 0 | 0 | |
17/09/2015 |
3.81
|
125,700 | 3.76 | 3.81 | 3.76 | 0 | 0 | 0 | |
16/09/2015 |
3.76
|
183,000 | 3.76 | 3.76 | 3.71 | 0 | 0 | 0 | |
15/09/2015 |
3.76
|
51,700 | 3.76 | 3.76 | 3.76 | 0 | 22,000 | -0.2 | |
14/09/2015 |
3.76
|
48,900 | 3.76 | 3.81 | 3.71 | 0 | 0 | 0 | |
11/09/2015 |
3.76
|
68,200 | 3.76 | 3.81 | 3.76 | 0 | 0 | 0 | |
10/09/2015 |
3.76
|
54,200 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 | |
09/09/2015 |
3.76
|
54,400 | 3.81 | 3.81 | 3.76 | 0 | 0 | 0 | |
08/09/2015 |
3.81
|
114,600 | 3.71 | 3.81 | 3.71 | 0 | 0 | 0 | |
07/09/2015 |
3.71
|
71,900 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
04/09/2015 |
3.71
|
114,200 | 3.71 | 3.76 | 3.71 | 0 | 0 | 0 | |
03/09/2015 |
3.71
|
55,100 | 3.76 | 3.76 | 3.71 | 0 | 0 | 0 | |
01/09/2015 |
3.76
|
112,100 | 3.81 | 3.81 | 3.71 | 0 | 0 | 0 | |
31/08/2015 |
3.81
|
74,900 | 3.86 | 3.86 | 3.76 | 0 | 0 | 0 | |
28/08/2015 |
3.86
|
159,900 | 3.76 | 3.91 | 3.76 | 0 | 0 | 0 | |
27/08/2015 |
3.76
|
234,454 | 3.81 | 3.86 | 3.76 | 0 | 0 | 0 | |
26/08/2015 |
3.81
|
470,840 | 3.52 | 3.81 | 3.52 | 0 | 0 | 0 | |
25/08/2015 |
3.52
|
241,800 | 3.57 | 3.61 | 3.47 | 0 | 0 | 0 | |
24/08/2015 |
3.57
|
308,010 | 3.91 | 3.91 | 3.52 | 0 | 0 | 0 | |
21/08/2015 |
3.91
|
187,600 | 3.91 | 3.91 | 3.76 | 0 | 0 | 0 | |
20/08/2015 |
3.91
|
159,200 | 4.01 | 4.01 | 3.91 | 0 | 0 | 0 | |
19/08/2015 |
4.01
|
173,200 | 3.96 | 4.01 | 3.86 | 0 | 0 | 0 | |
18/08/2015 |
3.96
|
28,900 | 3.91 | 3.96 | 3.91 | 0 | 0 | 0 | |
17/08/2015 |
3.91
|
170,200 | 3.91 | 3.96 | 3.86 | 0 | 0 | 0 | |
14/08/2015 |
3.91
|
134,000 | 3.91 | 3.91 | 3.86 | 0 | 0 | 0 | |
13/08/2015 |
3.91
|
197,700 | 4.01 | 4.01 | 3.86 | 0 | 0 | 0 | |
12/08/2015 |
4.01
|
172,600 | 4.10 | 4.10 | 4.01 | 0 | 3,000 | -0.0 | |
11/08/2015 |
4.10
|
100,350 | 4.10 | 4.15 | 4.10 | 0 | 0 | 0 | |
10/08/2015 |
4.10
|
197,700 | 4.05 | 4.10 | 4.05 | 5,000 | 0 | 0.0 | |
07/08/2015 |
4.05
|
65,141 | 4.10 | 4.10 | 4.05 | 0 | 0 | 0 | |
06/08/2015 |
4.10
|
61,400 | 4.05 | 4.10 | 4.05 | 0 | 0 | 0 | |
05/08/2015 |
4.05
|
144,700 | 4.01 | 4.10 | 4.01 | 0 | 0 | 0 | |
04/08/2015 |
4.01
|
147,513 | 4.10 | 4.10 | 4.01 | 0 | 0 | 0 | |
03/08/2015 |
4.10
|
234,415 | 4.20 | 4.20 | 4.01 | 5,000 | 0 | 0.0 | |
31/07/2015 |
4.20
|
38,600 | 4.20 | 4.20 | 4.15 | 0 | 0 | 0 | |
30/07/2015 |
4.20
|
121,722 | 4.15 | 4.30 | 4.15 | 0 | 0 | 0 | |
29/07/2015 |
4.15
|
142,200 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 | |
28/07/2015 |
4.20
|
224,800 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 | |
27/07/2015 |
4.30
|
309,712 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 | |
24/07/2015 |
4.20
|
122,576 | 4.20 | 4.25 | 4.15 | 0 | 0 | 0 | |
23/07/2015 |
4.20
|
295,900 | 4.20 | 4.25 | 4.20 | 0 | 0 | 0 | |
22/07/2015 |
4.20
|
306,741 | 4.10 | 4.20 | 4.10 | 0 | 29,400 | -0.2 | |
21/07/2015 |
4.10
|
323,200 | 4.20 | 4.20 | 4.10 | 200 | 112,200 | -0.9 | |
20/07/2015 |
4.20
|
450,300 | 4.25 | 4.30 | 4.15 | 200 | 0 | 0.0 | |
17/07/2015 |
4.25
|
228,447 | 4.30 | 4.35 | 4.25 | 200 | 0 | 0.0 | |
16/07/2015 |
4.30
|
261,000 | 4.35 | 4.35 | 4.25 | 0 | 0 | 0 | |
15/07/2015 |
4.35
|
384,300 | 4.45 | 4.45 | 4.30 | 0 | 0 | 0 | |
14/07/2015 |
4.45
|
374,410 | 4.54 | 4.59 | 4.40 | 3,000 | 0 | 0.0 | |
13/07/2015 |
4.54
|
722,200 | 4.35 | 4.59 | 4.30 | 0 | 0 | 0 |