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) |
0.99 | 3.05% | 19,200 | 4,900 | 0.2 |
32.51
37.40
33.50
|
2 tháng
(2024-07-22) |
0.40 | 1.21% | 26,600 | 5,900 | 0.2 |
32.41
37.40
33.50
|
3 tháng
(2024-06-24) |
0.60 | 1.82% | 53,700 | 5,500 | 0.2 |
32.41
37.40
33.50
|
6 tháng
(2024-03-25) |
-0.20 | -0.60% | 254,900 | 40,200 | 1.3 |
31.13
37.40
33.50
|
12 tháng
(2023-09-26) |
-3.47 | -9.39% | 682,300 | 91,800 | 3.1 |
28.36
44.46
33.50
|
24 tháng
(2022-10-03) |
3.67 | 12.30% | 3,036,148 | 91,001 | 3.1 |
26.44
44.46
33.50
|
36 tháng
(2021-10-06) |
5.06 | 17.78% | 3,345,934 | 101,901 | 3.5 |
24.79
44.46
33.50
|
60 tháng
(2019-10-17) |
15.79 | 89.19% | 6,308,098 | 112,400 | 3.9 |
13.88
44.46
33.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/12/2015 |
7.27
|
28,600 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
01/12/2015 |
7.27
|
32,100 | 7.22 | 7.27 | 7.22 | 0 | 0 | 0 | |
30/11/2015 |
7.22
|
44,900 | 7.16 | 7.22 | 7.16 | 0 | 0 | 0 | |
27/11/2015 |
7.16
|
4,600 | 7.22 | 7.22 | 7.16 | 0 | 0 | 0 | |
26/11/2015 |
7.22
|
9,500 | 7.16 | 7.38 | 7.22 | 0 | 0 | 0 | |
25/11/2015 |
7.16
|
16,100 | 7.22 | 7.22 | 7.16 | 0 | 0 | 0 | |
24/11/2015 |
7.22
|
15,500 | 7.27 | 7.27 | 7.22 | 0 | 0 | 0 | |
23/11/2015 |
7.27
|
80,000 | 7.38 | 7.38 | 7.27 | 0 | 0 | 0 | |
20/11/2015 |
7.38
|
5,500 | 7.27 | 7.38 | 6.95 | 0 | 0 | 0 | |
19/11/2015 |
7.27
|
8,900 | 7.33 | 7.33 | 7.06 | 0 | 0 | 0 | |
18/11/2015 |
7.33
|
8,300 | 7.43 | 7.43 | 7.33 | 0 | 0 | 0 | |
17/11/2015 |
7.43
|
1,067,210 | 7.27 | 7.43 | 7.16 | 0 | 0 | 0 | |
16/11/2015 |
7.27
|
138,500 | 7.33 | 7.38 | 7.27 | 0 | 0 | 0 | |
13/11/2015 |
7.33
|
2,100 | 7.38 | 7.54 | 7.33 | 0 | 0 | 0 | |
12/11/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20) Quyền mua cổ phiếu: 5/1 Giá: 10 (Volume + 20%, Ratio=0.20) | |||||||||
12/11/2015 |
7.38
|
43,600 | 6.99 | 7.70 | 7.33 | 0 | 0 | 0 | |
11/11/2015 |
6.99
|
1,494,850 | 6.86 | 7.03 | 6.77 | 0 | 0 | 0 | |
10/11/2015 |
6.86
|
137,200 | 6.86 | 6.86 | 6.65 | 0 | 0 | 0 | |
09/11/2015 |
6.86
|
15,300 | 6.86 | 6.86 | 6.65 | 0 | 0 | 0 | |
06/11/2015 |
6.86
|
37,600 | 6.65 | 7.29 | 6.65 | 0 | 0 | 0 | |
05/11/2015 |
6.65
|
40,000 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
04/11/2015 |
6.65
|
48,500 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
03/11/2015 |
6.65
|
32,500 | 6.05 | 6.65 | 6.65 | 0 | 0 | 0 | |
02/11/2015 |
6.05
|
2,200 | 6.65 | 6.65 | 6.05 | 0 | 0 | 0 | |
30/10/2015 |
6.65
|
18,100 | 6.56 | 6.65 | 6.65 | 0 | 0 | 0 | |
29/10/2015 |
6.56
|
16,100 | 6.52 | 6.56 | 6.52 | 0 | 0 | 0 | |
28/10/2015 |
6.52
|
6,400 | 6.52 | 6.56 | 6.43 | 0 | 0 | 0 | |
27/10/2015 |
6.52
|
33,600 | 6.09 | 6.52 | 6.30 | 0 | 0 | 0 | |
26/10/2015 |
6.09
|
22,000 | 6.39 | 6.43 | 6.09 | 0 | 0 | 0 | |
23/10/2015 |
6.39
|
36,000 | 6.43 | 6.43 | 6.39 | 0 | 0 | 0 | |
22/10/2015 |
6.43
|
60,900 | 6.35 | 6.43 | 6.30 | 0 | 0 | 0 | |
21/10/2015 |
6.35
|
10,100 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
20/10/2015 |
6.35
|
21,600 | 6.35 | 6.47 | 6.35 | 0 | 0 | 0 | |
19/10/2015 |
6.35
|
13,000 | 6.52 | 6.52 | 6.35 | 0 | 0 | 0 | |
16/10/2015 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
15/10/2015 |
6.52
|
48,000 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
14/10/2015 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
13/10/2015 |
6.52
|
5,000 | 6.52 | 6.52 | 6.43 | 0 | 0 | 0 | |
12/10/2015 |
6.52
|
2,300 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
09/10/2015 |
6.52
|
200 | 6.35 | 6.52 | 6.52 | 0 | 0 | 0 | |
08/10/2015 |
6.35
|
5,000 | 6.56 | 6.56 | 6.35 | 0 | 0 | 0 | |
07/10/2015 |
6.56
|
71,200 | 6.43 | 6.65 | 5.79 | 0 | 0 | 0 | |
06/10/2015 |
6.43
|
82,800 | 6.35 | 6.43 | 6.35 | 0 | 0 | 0 | |
05/10/2015 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
02/10/2015 |
6.35
|
29,000 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
01/10/2015 |
6.35
|
14,900 | 6.43 | 6.43 | 6.22 | 0 | 0 | 0 | |
30/09/2015 |
6.43
|
100 | 5.96 | 6.43 | 6.43 | 0 | 0 | 0 | |
29/09/2015 |
5.96
|
500 | 6.60 | 6.86 | 5.96 | 0 | 0 | 0 | |
28/09/2015 |
6.60
|
33,100 | 6.77 | 6.77 | 6.13 | 0 | 0 | 0 | |
25/09/2015 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
24/09/2015 |
6.77
|
5,500 | 6.17 | 6.77 | 5.66 | 0 | 0 | 0 | |
23/09/2015 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
22/09/2015 |
6.17
|
1,850 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
21/09/2015 |
6.17
|
12,000 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
18/09/2015 |
6.17
|
5,200 | 6.09 | 6.17 | 6.09 | 0 | 0 | 0 | |
17/09/2015 |
6.09
|
1,100 | 6.09 | 6.09 | 6.00 | 0 | 300 | -0.0 | |
16/09/2015 |
6.09
|
300 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
15/09/2015 |
6.09
|
9,900 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
14/09/2015 |
6.09
|
20,200 | 6.00 | 6.09 | 6.09 | 0 | 200 | -0.0 | |
11/09/2015 |
6.00
|
2,200 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
10/09/2015 |
6.00
|
6,600 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
09/09/2015 |
6.00
|
24,750 | 5.92 | 6.00 | 5.92 | 0 | 0 | 0 | |
08/09/2015 |
5.92
|
11,800 | 5.87 | 5.92 | 5.83 | 0 | 0 | 0 | |
07/09/2015 |
5.87
|
18,800 | 5.96 | 5.96 | 5.87 | 0 | 0 | 0 | |
04/09/2015 |
5.96
|
6,400 | 5.79 | 5.96 | 5.79 | 0 | 0 | 0 | |
03/09/2015 |
5.79
|
400 | 5.83 | 5.83 | 5.79 | 0 | 0 | 0 | |
01/09/2015 |
5.83
|
64,600 | 5.83 | 5.83 | 5.75 | 0 | 0 | 0 | |
31/08/2015 |
5.83
|
5,000 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
28/08/2015 |
5.83
|
17,100 | 5.87 | 5.87 | 5.83 | 0 | 0 | 0 | |
27/08/2015 |
5.87
|
7,900 | 5.79 | 5.87 | 5.83 | 0 | 0 | 0 | |
26/08/2015 |
5.79
|
7,100 | 5.70 | 5.79 | 5.79 | 0 | 0 | 0 | |
25/08/2015 |
5.70
|
14,800 | 5.19 | 5.70 | 5.57 | 0 | 0 | 0 | |
24/08/2015 |
5.19
|
758,600 | 5.75 | 5.79 | 5.19 | 0 | 0 | 0 | |
21/08/2015 |
5.75
|
37,000 | 5.79 | 5.79 | 5.70 | 0 | 0 | 0 | |
20/08/2015 |
5.79
|
10,000 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
19/08/2015 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
18/08/2015 |
5.79
|
20,000 | 5.79 | 5.83 | 5.79 | 0 | 0 | 0 | |
17/08/2015 |
5.79
|
2,900 | 5.79 | 5.79 | 5.75 | 0 | 0 | 0 | |
14/08/2015 |
5.79
|
3,200 | 5.75 | 5.79 | 5.70 | 0 | 0 | 0 | |
13/08/2015 |
5.75
|
9,200 | 5.79 | 5.79 | 5.57 | 0 | 0 | 0 | |
12/08/2015 |
5.79
|
6,200 | 5.83 | 5.83 | 5.79 | 0 | 0 | 0 | |
11/08/2015 |
5.83
|
7,070 | 5.92 | 5.96 | 5.83 | 0 | 0 | 0 | |
10/08/2015 |
5.92
|
2,500 | 5.79 | 5.92 | 5.70 | 0 | 0 | 0 | |
07/08/2015 |
5.79
|
1,506 | 5.70 | 5.79 | 5.79 | 0 | 0 | 0 | |
06/08/2015 |
5.70
|
20,100 | 5.79 | 5.79 | 5.70 | 0 | 0 | 0 | |
05/08/2015 |
5.79
|
17,000 | 5.62 | 6.13 | 5.57 | 0 | 0 | 0 | |
04/08/2015 |
5.62
|
3,300 | 5.79 | 6.30 | 5.62 | 0 | 0 | 0 | |
03/08/2015 |
5.79
|
3,500 | 5.92 | 5.92 | 5.66 | 0 | 0 | 0 | |
31/07/2015 |
5.92
|
100 | 5.70 | 5.92 | 5.92 | 0 | 0 | 0 | |
30/07/2015 |
5.70
|
1,200 | 5.87 | 6.39 | 5.70 | 0 | 0 | 0 | |
29/07/2015 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
28/07/2015 |
5.87
|
100 | 5.70 | 5.87 | 5.87 | 0 | 0 | 0 | |
27/07/2015 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
24/07/2015 |
5.70
|
200 | 5.66 | 5.70 | 5.57 | 0 | 0 | 0 | |
23/07/2015 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
22/07/2015 |
5.66
|
17,900 | 5.66 | 5.70 | 5.66 | 0 | 0 | 0 | |
21/07/2015 |
5.66
|
13,200 | 5.49 | 5.70 | 5.66 | 0 | 0 | 0 | |
20/07/2015 |
5.49
|
1,300 | 5.70 | 5.70 | 5.49 | 0 | 0 | 0 | |
17/07/2015 |
5.70
|
16,700 | 5.19 | 5.70 | 5.49 | 0 | 0 | 0 | |
16/07/2015 |
5.19
|
21,600 | 5.70 | 5.70 | 5.19 | 0 | 0 | 0 | |
15/07/2015 |
5.70
|
15,100 | 5.70 | 5.70 | 5.57 | 0 | 0 | 0 |