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) |
2.45 | 9.76% | 8,914,100 | -30,800 | -0.8 |
25.10
27.55
27.20
|
2 tháng
(2024-07-22) |
-0.70 | -2.48% | 15,850,500 | -30,800 | -0.8 |
24.60
28.40
27.20
|
3 tháng
(2024-06-24) |
-1.65 | -5.65% | 25,848,300 | -44,700 | -1.2 |
24.60
29.85
27.20
|
6 tháng
(2024-03-25) |
3.45 | 14.32% | 47,789,900 | -55,900 | -1.5 |
23.85
30.40
27.20
|
12 tháng
(2023-09-26) |
4.85 | 21.37% | 57,074,800 | -141,480 | -3.5 |
22
30.40
27.20
|
24 tháng
(2022-10-03) |
3.70 | 15.51% | 80,139,900 | -146,566 | -6.4 |
22
30.40
27.20
|
36 tháng
(2021-10-06) |
-7.80 | -22.07% | 113,287,600 | -176,572 | -9.7 |
22
45.25
27.20
|
60 tháng
(2019-10-17) |
9.85 | 55.65% | 215,244,580 | -1,068,762 | -36.8 |
17.70
53
27.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/11/2015 |
7.78
|
24,950 | 7.78 | 7.78 | 7.60 | 0 | 0 | 0 | |
27/11/2015 |
7.78
|
52,220 | 7.84 | 7.91 | 7.78 | 0 | 0 | 0 | |
26/11/2015 |
7.84
|
133,740 | 7.91 | 7.95 | 7.81 | 500 | 0 | 0.0 | |
25/11/2015 |
7.91
|
18,850 | 7.95 | 7.95 | 7.78 | 0 | 0 | 0 | |
24/11/2015 |
7.95
|
42,660 | 7.98 | 8.02 | 7.88 | 0 | 0 | 0 | |
23/11/2015 |
7.98
|
132,250 | 7.95 | 8.12 | 7.95 | 0 | 0 | 0 | |
20/11/2015 |
7.95
|
44,870 | 7.64 | 8.09 | 7.64 | 5,370 | 0 | 0.1 | |
19/11/2015 |
7.64
|
31,230 | 7.60 | 7.67 | 7.60 | 4,630 | 0 | 0.1 | |
18/11/2015 |
7.60
|
10,800 | 7.67 | 7.74 | 7.60 | 0 | 0 | 0 | |
17/11/2015 |
7.67
|
14,840 | 7.60 | 7.71 | 7.60 | 0 | 0 | 0 | |
16/11/2015 |
7.60
|
34,260 | 7.71 | 7.71 | 7.57 | 80 | 0 | 0.0 | |
13/11/2015 |
7.71
|
26,590 | 7.78 | 7.78 | 7.53 | 0 | 0 | 0 | |
12/11/2015 |
7.78
|
15,960 | 7.67 | 7.78 | 7.46 | 0 | 0 | 0 | |
11/11/2015 |
7.67
|
6,780 | 7.74 | 7.88 | 7.67 | 0 | 0 | 0 | |
10/11/2015 |
7.74
|
18,400 | 7.67 | 7.78 | 7.60 | 0 | 0 | 0 | |
09/11/2015 |
7.67
|
62,350 | 7.95 | 8.05 | 7.67 | 0 | 0 | 0 | |
06/11/2015 |
7.95
|
31,750 | 7.95 | 7.95 | 7.60 | 0 | 0 | 0 | |
05/11/2015 |
7.95
|
23,080 | 8.02 | 8.09 | 7.88 | 0 | 0 | 0 | |
04/11/2015 |
8.02
|
30,580 | 8.47 | 8.47 | 7.95 | 0 | 0 | 0 | |
03/11/2015 |
8.47
|
30,420 | 8.67 | 8.67 | 8.16 | 0 | 4,200 | -0.1 | |
02/11/2015 |
8.67
|
35,160 | 8.57 | 8.85 | 8.40 | 3,000 | 0 | 0.1 | |
30/10/2015 |
8.57
|
153,330 | 8.02 | 8.57 | 8.29 | 0 | 0 | 0 | |
29/10/2015 |
8.02
|
121,940 | 7.50 | 8.02 | 7.53 | 4,200 | 0 | 0.1 | |
28/10/2015 |
7.50
|
16,290 | 7.46 | 7.57 | 7.46 | 0 | 0 | 0 | |
27/10/2015 |
7.46
|
35,280 | 7.57 | 7.57 | 7.46 | 0 | 0 | 0 | |
26/10/2015 |
7.57
|
44,470 | 7.46 | 7.67 | 7.43 | 2,100 | 2,000 | 0.0 | |
23/10/2015 |
7.46
|
62,270 | 7.40 | 7.60 | 7.40 | 2,000 | 2,000 | -0.0 | |
22/10/2015 |
7.40
|
37,180 | 7.78 | 7.88 | 7.40 | 2,800 | 0 | 0.1 | |
21/10/2015 |
7.78
|
77,520 | 7.46 | 7.88 | 7.19 | 950 | 2,000 | -0.0 | |
20/10/2015 |
7.46
|
18,470 | 7.67 | 7.67 | 7.43 | 0 | 0 | 0 | |
19/10/2015 |
7.67
|
18,860 | 7.64 | 7.71 | 7.53 | 0 | 150 | -0.0 | |
16/10/2015 |
7.64
|
73,310 | 7.88 | 7.88 | 7.40 | 0 | 0 | 0 | |
15/10/2015 |
7.88
|
23,070 | 7.88 | 8.05 | 7.60 | 0 | 0 | 0 | |
14/10/2015 |
7.88
|
38,580 | 8.05 | 8.09 | 7.81 | 300 | 0 | 0.0 | |
13/10/2015 |
8.05
|
209,540 | 8.33 | 8.33 | 7.95 | 0 | 6,100 | -0.1 | |
12/10/2015 |
8.33
|
3,070 | 8.29 | 8.85 | 8.33 | 300 | 0 | 0.0 | |
09/10/2015 |
8.29
|
7,460 | 8.54 | 8.67 | 8.29 | 0 | 0 | 0 | |
08/10/2015 |
8.54
|
15,420 | 8.64 | 8.64 | 8.54 | 0 | 0 | 0 | |
07/10/2015 |
8.64
|
9,240 | 8.71 | 8.95 | 8.64 | 0 | 0 | 0 | |
06/10/2015 |
8.71
|
3,420 | 8.67 | 9.05 | 8.71 | 0 | 0 | 0 | |
05/10/2015 |
8.67
|
7,750 | 9.09 | 9.09 | 8.64 | 0 | 0 | 0 | |
02/10/2015 |
9.09
|
8,470 | 9.09 | 9.09 | 8.64 | 0 | 0 | 0 | |
01/10/2015 |
9.09
|
6,110 | 8.74 | 9.09 | 8.57 | 0 | 0 | 0 | |
30/09/2015 |
8.74
|
7,030 | 8.88 | 8.88 | 8.61 | 0 | 0 | 0 | |
29/09/2015 |
8.88
|
800 | 9.09 | 9.09 | 8.88 | 0 | 0 | 0 | |
28/09/2015 |
9.09
|
1,010 | 9.12 | 9.30 | 9.09 | 0 | 0 | 0 | |
25/09/2015 |
9.12
|
2,540 | 8.99 | 9.12 | 9.05 | 0 | 0 | 0 | |
24/09/2015 |
8.99
|
13,430 | 8.92 | 9.16 | 8.92 | 0 | 0 | 0 | |
23/09/2015 |
8.92
|
20 | 8.99 | 9.37 | 8.92 | 10 | 0 | 0.0 | |
22/09/2015 |
8.99
|
9,180 | 9.05 | 9.23 | 8.99 | 20 | 0 | 0.0 | |
21/09/2015 |
9.05
|
1,760 | 9.33 | 9.40 | 8.99 | 40 | 0 | 0.0 | |
18/09/2015 |
9.33
|
570 | 8.81 | 9.33 | 8.78 | 10 | 20 | -0.0 | |
17/09/2015 |
8.81
|
11,710 | 9.26 | 9.33 | 8.81 | 10 | 10 | 0 | |
16/09/2015 |
9.26
|
2,520 | 9.30 | 9.33 | 9.16 | 10 | 0 | 0.0 | |
15/09/2015 |
9.30
|
3,700 | 9.37 | 9.37 | 9.30 | 0 | 0 | 0 | |
14/09/2015 |
9.37
|
5,250 | 9.37 | 9.40 | 9.02 | 0 | 0 | 0 | |
11/09/2015 |
9.37
|
5,080 | 9.30 | 9.37 | 9.16 | 10 | 0 | 0.0 | |
10/09/2015 |
9.30
|
10,310 | 9.33 | 9.33 | 9.02 | 0 | 0 | 0 | |
09/09/2015 |
9.33
|
3,310 | 9.09 | 9.57 | 9.02 | 0 | 0 | 0 | |
08/09/2015 |
9.09
|
44,600 | 9.05 | 9.16 | 8.99 | 0 | 1,000 | -0.0 | |
07/09/2015 |
9.05
|
40,810 | 9.16 | 9.33 | 9.02 | 0 | 2,000 | -0.1 | |
04/09/2015 |
9.16
|
11,870 | 8.99 | 9.23 | 9.02 | 0 | 0 | 0 | |
03/09/2015 |
8.99
|
103,230 | 9.19 | 9.19 | 8.99 | 0 | 0 | 0 | |
01/09/2015 |
9.19
|
720 | 9.40 | 9.57 | 9.19 | 0 | 0 | 0 | |
31/08/2015 |
9.40
|
6,070 | 9.26 | 9.40 | 9.19 | 0 | 0 | 0 | |
28/08/2015 |
9.26
|
54,410 | 9.30 | 9.61 | 9.26 | 0 | 0 | 0 | |
27/08/2015 |
9.30
|
99,210 | 9.33 | 9.54 | 9.30 | 1,000 | 0 | 0.0 | |
26/08/2015 |
9.33
|
34,090 | 8.92 | 9.47 | 8.85 | 0 | 0 | 0 | |
25/08/2015 |
8.92
|
29,640 | 8.99 | 9.12 | 8.67 | 2,400 | 1,800 | 0.0 | |
24/08/2015 |
8.99
|
227,580 | 9.30 | 9.30 | 8.67 | 1,000 | 12,310 | -0.3 | |
21/08/2015 |
9.30
|
137,380 | 9.33 | 9.47 | 9.26 | 1,030 | 0 | 0.0 | |
20/08/2015 |
9.33
|
25,130 | 9.33 | 9.47 | 9.33 | 0 | 0 | 0 | |
19/08/2015 |
9.33
|
49,150 | 9.33 | 9.40 | 9.33 | 0 | 0 | 0 | |
18/08/2015 |
9.33
|
20,830 | 9.40 | 9.43 | 9.33 | 1,000 | 0 | 0.0 | |
17/08/2015 |
9.40
|
59,900 | 9.37 | 9.47 | 9.33 | 0 | 0 | 0 | |
14/08/2015 |
9.37
|
17,930 | 9.57 | 9.57 | 9.33 | 0 | 0 | 0 | |
13/08/2015 |
9.57
|
50,080 | 9.33 | 9.57 | 9.33 | 0 | 0 | 0 | |
12/08/2015 |
9.33
|
46,790 | 9.68 | 9.68 | 9.33 | 1,000 | 0 | 0.0 | |
11/08/2015 |
9.68
|
25,020 | 9.78 | 9.99 | 9.61 | 0 | 0 | 0 | |
10/08/2015 |
9.78
|
36,660 | 9.50 | 9.81 | 9.47 | 0 | 0 | 0 | |
07/08/2015 |
9.50
|
30,180 | 9.33 | 9.50 | 9.33 | 0 | 0 | 0 | |
06/08/2015 |
9.33
|
66,720 | 9.40 | 9.40 | 9.33 | 0 | 0 | 0 | |
05/08/2015 |
9.40
|
18,110 | 9.12 | 9.54 | 9.37 | 500 | 0 | 0.0 | |
04/08/2015 |
9.12
|
9,350 | 9.23 | 9.23 | 9.12 | 0 | 0 | 0 | |
03/08/2015 |
9.23
|
36,640 | 9.37 | 9.37 | 9.02 | 5,000 | 0 | 0.1 | |
31/07/2015 |
9.37
|
27,740 | 9.33 | 9.37 | 9.16 | 0 | 0 | 0 | |
30/07/2015 |
9.33
|
11,530 | 9.61 | 9.61 | 9.33 | 0 | 0 | 0 | |
29/07/2015 |
9.61
|
64,250 | 9.47 | 9.61 | 9.23 | 300 | 0 | 0.0 | |
28/07/2015 |
9.47
|
75,820 | 9.47 | 9.99 | 9.33 | 400 | 0 | 0.0 | |
27/07/2015 |
9.47
|
9,220 | 9.30 | 9.64 | 9.23 | 0 | 0 | 0 | |
24/07/2015 |
9.30
|
64,020 | 9.33 | 9.33 | 9.26 | 0 | 0 | 0 | |
23/07/2015 |
9.33
|
23,730 | 9.57 | 9.81 | 9.16 | 0 | 0 | 0 | |
22/07/2015 |
9.57
|
17,050 | 9.68 | 9.75 | 9.50 | 0 | 0 | 0 | |
21/07/2015 |
9.68
|
5,370 | 9.43 | 9.68 | 9.50 | 0 | 0 | 0 | |
20/07/2015 |
9.43
|
14,550 | 10.02 | 10.02 | 9.43 | 0 | 2,640 | -0.1 | |
17/07/2015 |
10.02
|
224,430 | 10.30 | 10.30 | 9.61 | 200 | 0 | 0.0 | |
16/07/2015 |
10.30
|
91,830 | 11.06 | 11.06 | 10.30 | 0 | 0 | 0 | |
15/07/2015: Quyền mua cổ phiếu: 1/1 Giá: 20 (Volume + 100%, Ratio=1) | |||||||||
15/07/2015 |
11.06
|
38,340 | 10.52 | 11.23 | 11.06 | 0 | 0 | 0 | |
14/07/2015 |
10.52
|
89,780 | 10.29 | 10.52 | 10.16 | 0 | 5,290 | -0.2 | |
13/07/2015 |
10.29
|
63,060 | 10.27 | 10.29 | 10.21 | 0 | 0 | 0 |