Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0 | 0% | 2,692,600 | 0 | 0 |
1.30
1.40
1.30
|
2 tháng
(2024-07-22) |
-0.30 | -18.75% | 4,755,300 | 0 | 0 |
1.30
1.60
1.30
|
3 tháng
(2024-06-20) |
-0.40 | -23.53% | 10,124,300 | 0 | 0 |
1.30
1.80
1.30
|
6 tháng
(2024-03-22) |
-1.40 | -51.85% | 24,555,200 | 0 | 0 |
1.30
2.80
1.30
|
12 tháng
(2023-09-25) |
-1.30 | -50% | 57,250,500 | 0 | 0 |
1.30
3.10
1.30
|
24 tháng
(2022-09-29) |
-1.70 | -56.67% | 145,967,323 | -100 | -0.0 |
1.20
3.70
1.30
|
36 tháng
(2021-10-04) |
-3.60 | -73.47% | 272,526,591 | -42,710 | -0.4 |
1.20
10.20
1.30
|
60 tháng
(2019-10-15) |
0.20 | 18.18% | 380,831,554 | -1,284 | -0.4 |
0.80
10.20
1.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/12/2015 |
9.10
|
210,770 | 9.19 | 9.27 | 8.35 | 0 | 0 | 0 | |
30/11/2015 |
9.19
|
184,200 | 9.19 | 9.35 | 9.02 | 0 | 0 | 0 | |
27/11/2015 |
9.19
|
136,700 | 9.10 | 9.61 | 9.10 | 0 | 0 | 0 | |
26/11/2015 |
9.10
|
170,700 | 9.19 | 10.11 | 9.10 | 0 | 0 | 0 | |
25/11/2015 |
9.19
|
153,500 | 9.19 | 9.19 | 8.85 | 0 | 0 | 0 | |
24/11/2015 |
9.19
|
154,800 | 9.35 | 10.27 | 8.94 | 0 | 0 | 0 | |
23/11/2015 |
9.35
|
145,400 | 9.69 | 9.69 | 9.19 | 0 | 0 | 0 | |
20/11/2015 |
9.69
|
166,200 | 9.69 | 9.86 | 9.52 | 0 | 0 | 0 | |
19/11/2015 |
9.69
|
129,000 | 9.86 | 9.86 | 9.44 | 0 | 0 | 0 | |
18/11/2015 |
9.86
|
234,800 | 9.86 | 9.94 | 9.19 | 0 | 0 | 0 | |
17/11/2015 |
9.86
|
192,300 | 9.77 | 9.94 | 9.44 | 0 | 0 | 0 | |
16/11/2015 |
9.77
|
156,900 | 9.77 | 10.69 | 9.61 | 0 | 0 | 0 | |
13/11/2015 |
9.77
|
176,400 | 9.77 | 9.77 | 9.35 | 0 | 0 | 0 | |
12/11/2015 |
9.77
|
137,900 | 9.86 | 9.94 | 9.61 | 0 | 0 | 0 | |
11/11/2015 |
9.86
|
107,500 | 9.86 | 10.61 | 9.77 | 0 | 0 | 0 | |
10/11/2015 |
9.86
|
260,810 | 9.19 | 10.11 | 9.19 | 0 | 0 | 0 | |
09/11/2015 |
9.19
|
128,600 | 9.02 | 9.19 | 9.02 | 0 | 0 | 0 | |
06/11/2015 |
9.02
|
147,600 | 9.19 | 9.69 | 9.02 | 0 | 0 | 0 | |
05/11/2015 |
9.19
|
217,400 | 9.19 | 9.19 | 9.02 | 0 | 0 | 0 | |
04/11/2015 |
9.19
|
174,200 | 9.19 | 9.27 | 9.19 | 0 | 0 | 0 | |
03/11/2015 |
9.19
|
181,600 | 9.19 | 9.19 | 8.85 | 0 | 0 | 0 | |
02/11/2015 |
9.19
|
134,310 | 9.19 | 9.61 | 9.02 | 0 | 0 | 0 | |
30/10/2015 |
9.19
|
132,000 | 9.27 | 9.35 | 8.94 | 0 | 0 | 0 | |
29/10/2015 |
9.27
|
170,400 | 9.10 | 9.35 | 9.02 | 0 | 0 | 0 | |
28/10/2015 |
9.10
|
107,700 | 9.10 | 9.27 | 8.85 | 0 | 0 | 0 | |
27/10/2015 |
9.10
|
166,700 | 8.94 | 9.77 | 8.19 | 0 | 0 | 0 | |
26/10/2015 |
8.94
|
150,500 | 8.85 | 9.10 | 8.85 | 0 | 0 | 0 | |
23/10/2015 |
8.85
|
144,100 | 9.10 | 9.10 | 8.77 | 0 | 0 | 0 | |
22/10/2015 |
9.10
|
127,900 | 9.02 | 9.10 | 8.69 | 0 | 0 | 0 | |
21/10/2015 |
9.02
|
88,400 | 9.02 | 9.10 | 8.77 | 0 | 0 | 0 | |
20/10/2015 |
9.02
|
122,800 | 8.69 | 9.02 | 8.69 | 15,000 | 0 | 0.2 | |
19/10/2015 |
8.69
|
71,000 | 8.60 | 8.69 | 8.60 | 0 | 0 | 0 | |
16/10/2015 |
8.60
|
50,900 | 8.77 | 8.77 | 8.60 | 0 | 0 | 0 | |
15/10/2015 |
8.77
|
37,300 | 8.60 | 8.77 | 8.52 | 0 | 0 | 0 | |
14/10/2015 |
8.60
|
39,500 | 8.60 | 8.69 | 8.52 | 0 | 0 | 0 | |
13/10/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
13/10/2015 |
8.60
|
93,500 | 8.35 | 8.69 | 8.52 | 9,900 | 0 | 0.1 | |
12/10/2015 |
8.35
|
61,400 | 8.05 | 8.35 | 8.05 | 0 | 0 | 0 | |
09/10/2015 |
8.05
|
40,700 | 7.97 | 8.20 | 7.90 | 0 | 0 | 0 | |
08/10/2015 |
7.97
|
122,400 | 8.05 | 8.05 | 7.82 | 0 | 0 | 0 | |
07/10/2015 |
8.05
|
102,600 | 8.05 | 8.28 | 7.90 | 0 | 0 | 0 | |
06/10/2015 |
8.05
|
54,910 | 8.20 | 8.20 | 7.82 | 0 | 0 | 0 | |
05/10/2015 |
8.20
|
63,100 | 8.50 | 8.58 | 8.20 | 0 | 0 | 0 | |
02/10/2015 |
8.50
|
30,000 | 8.43 | 8.81 | 8.43 | 0 | 0 | 0 | |
01/10/2015 |
8.43
|
112,300 | 7.74 | 8.50 | 7.74 | 0 | 0 | 0 | |
30/09/2015 |
7.74
|
99,810 | 7.82 | 7.90 | 7.67 | 8,100 | 0 | 0.1 | |
29/09/2015 |
7.82
|
31,700 | 7.97 | 7.97 | 7.52 | 0 | 0 | 0 | |
28/09/2015 |
7.97
|
78,900 | 7.97 | 8.05 | 7.67 | 0 | 0 | 0 | |
25/09/2015 |
7.97
|
84,300 | 7.59 | 7.97 | 7.44 | 0 | 0 | 0 | |
24/09/2015 |
7.59
|
93,800 | 7.67 | 7.90 | 7.52 | 0 | 0 | 0 | |
23/09/2015 |
7.67
|
24,410 | 7.74 | 7.97 | 7.44 | 0 | 0 | 0 | |
22/09/2015 |
7.74
|
159,000 | 7.90 | 7.97 | 7.67 | 0 | 0 | 0 | |
21/09/2015 |
7.90
|
228,600 | 8.73 | 8.73 | 7.90 | 0 | 0 | 0 | |
18/09/2015 |
8.73
|
64,100 | 9.64 | 9.87 | 8.73 | 0 | 0 | 0 | |
17/09/2015 |
9.64
|
35,900 | 9.87 | 10.10 | 9.64 | 0 | 0 | 0 | |
16/09/2015 |
9.87
|
19,100 | 9.79 | 9.87 | 9.49 | 0 | 0 | 0 | |
15/09/2015 |
9.79
|
73,600 | 9.79 | 9.87 | 9.19 | 10,000 | 0 | 0.1 | |
14/09/2015 |
9.79
|
74,100 | 10.86 | 10.86 | 9.79 | 0 | 0 | 0 | |
11/09/2015 |
10.86
|
28,300 | 10.86 | 10.86 | 10.25 | 0 | 0 | 0 | |
10/09/2015 |
10.86
|
1,347,200 | 11.16 | 11.16 | 10.10 | 10,000 | 0 | 0.1 | |
09/09/2015 |
11.16
|
1,245,470 | 12.38 | 12.38 | 11.16 | 8,000 | 0 | 0.1 | |
08/09/2015 |
12.38
|
531,800 | 13.74 | 13.74 | 12.38 | 0 | 0 | 0 | |
07/09/2015 |
13.74
|
1,136,000 | 15.26 | 15.26 | 13.74 | 0 | 0 | 0 | |
04/09/2015 |
15.26
|
530,700 | 16.93 | 17.01 | 15.26 | 0 | 0 | 0 | |
03/09/2015 |
16.93
|
2,011,580 | 15.41 | 16.93 | 15.03 | 0 | 0 | 0 | |
01/09/2015 |
15.41
|
1,623,400 | 14.05 | 15.41 | 13.97 | 0 | 0 | 0 | |
31/08/2015 |
14.05
|
1,446,200 | 12.83 | 14.05 | 12.76 | 0 | 0 | 0 | |
28/08/2015 |
12.83
|
2,069,780 | 11.69 | 12.83 | 11.62 | 0 | 0 | 0 | |
27/08/2015 |
11.69
|
712,000 | 11.62 | 11.69 | 11.47 | 0 | 0 | 0 | |
26/08/2015 |
11.62
|
518,300 | 11.47 | 11.62 | 11.39 | 0 | 0 | 0 | |
25/08/2015 |
11.47
|
434,400 | 11.62 | 11.69 | 11.39 | 0 | 0 | 0 | |
24/08/2015 |
11.62
|
435,700 | 11.77 | 11.85 | 11.54 | 0 | 0 | 0 | |
21/08/2015 |
11.77
|
598,700 | 11.77 | 11.92 | 11.69 | 0 | 0 | 0 | |
20/08/2015 |
11.77
|
487,500 | 11.77 | 11.85 | 11.69 | 0 | 0 | 0 | |
19/08/2015 |
11.77
|
598,100 | 11.85 | 11.85 | 11.77 | 0 | 0 | 0 | |
18/08/2015 |
11.85
|
641,800 | 11.77 | 11.92 | 11.69 | 0 | 0 | 0 | |
17/08/2015 |
11.77
|
640,600 | 11.85 | 12.00 | 11.77 | 0 | 0 | 0 | |
14/08/2015 |
11.85
|
546,100 | 11.85 | 11.92 | 11.77 | 8,000 | 0 | 0.1 | |
13/08/2015 |
11.85
|
518,600 | 11.92 | 12.00 | 11.77 | 0 | 0 | 0 | |
12/08/2015 |
11.92
|
525,000 | 12.07 | 12.15 | 11.77 | 0 | 0 | 0 | |
11/08/2015 |
12.07
|
1,244,700 | 11.16 | 12.15 | 10.78 | 0 | 0 | 0 | |
10/08/2015 |
11.16
|
2,667,400 | 10.17 | 11.16 | 9.95 | 0 | 0 | 0 | |
07/08/2015 |
10.17
|
425,300 | 10.02 | 10.25 | 10.02 | 0 | 0 | 0 | |
06/08/2015 |
10.02
|
524,000 | 9.95 | 10.10 | 9.87 | 0 | 0 | 0 | |
05/08/2015 |
9.95
|
653,019 | 9.95 | 10.25 | 9.95 | 0 | 0 | 0 | |
04/08/2015 |
9.95
|
834,600 | 9.95 | 10.10 | 9.87 | 0 | 0 | 0 | |
03/08/2015 |
9.95
|
704,600 | 10.02 | 10.10 | 9.87 | 0 | 0 | 0 | |
31/07/2015 |
10.02
|
813,200 | 9.95 | 10.10 | 9.87 | 0 | 0 | 0 | |
30/07/2015 |
9.95
|
908,700 | 9.87 | 10.02 | 9.87 | 0 | 0 | 0 | |
29/07/2015 |
9.87
|
672,900 | 9.87 | 10.10 | 9.87 | 0 | 0 | 0 | |
28/07/2015 |
9.87
|
717,800 | 10.02 | 10.10 | 9.87 | 0 | 0 | 0 | |
27/07/2015 |
10.02
|
1,001,900 | 10.40 | 10.63 | 9.87 | 0 | 0 | 0 | |
24/07/2015 |
10.40
|
772,900 | 10.02 | 10.63 | 9.04 | 0 | 0 | 0 | |
23/07/2015 |
10.02
|
1,881,500 | 11.09 | 12.00 | 10.02 | 0 | 0 | 0 | |
22/07/2015 |
11.09
|
2,578,700 | 10.10 | 11.09 | 9.95 | 0 | 0 | 0 | |
21/07/2015 |
10.10
|
470,000 | 10.17 | 10.25 | 10.02 | 0 | 0 | 0 | |
20/07/2015 |
10.17
|
872,500 | 10.02 | 10.17 | 9.87 | 0 | 0 | 0 | |
17/07/2015 |
10.02
|
595,800 | 9.95 | 10.17 | 9.87 | 0 | 0 | 0 | |
16/07/2015 |
9.95
|
739,700 | 10.10 | 10.17 | 9.87 | 0 | 0 | 0 | |
15/07/2015 |
10.10
|
908,700 | 10.10 | 10.33 | 9.95 | 0 | 0 | 0 | |
14/07/2015 |
10.10
|
828,800 | 10.02 | 10.17 | 9.95 | 0 | 0 | 0 |