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) |
-0.55 | -5.55% | 28,144,500 | -29,800 | -0.3 |
9.15
10.05
9.36
|
2 tháng
(2024-07-22) |
-0.12 | -1.27% | 42,585,900 | 133,200 | 1.2 |
8.84
10.05
9.36
|
3 tháng
(2024-06-21) |
-0.64 | -6.40% | 77,859,200 | -150,500 | 0.5 |
8.84
10.25
9.36
|
6 tháng
(2024-03-25) |
-1.01 | -9.78% | 223,647,200 | 149,799 | 4.5 |
8.84
10.83
9.36
|
12 tháng
(2023-09-25) |
-2.60 | -21.73% | 609,874,200 | 194,899 | 2.6 |
7.87
12
9.36
|
24 tháng
(2022-09-30) |
-2.72 | -22.54% | 1,645,696,400 | 796,112 | 10.3 |
6.33
12.83
9.36
|
36 tháng
(2021-10-05) |
3.81 | 68.55% | 2,676,168,900 | 437,339 | 3.8 |
5.47
24.05
9.36
|
60 tháng
(2019-10-16) |
4.76 | 103.58% | 3,567,485,890 | -1,033,001 | -0.9 |
2.21
24.05
9.36
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/11/2015 |
3.64
|
658,050 | 3.69 | 3.69 | 3.59 | 0 | 0 | 0 | |
27/11/2015 |
3.69
|
864,090 | 3.83 | 3.83 | 3.69 | 0 | 44,500 | -0.4 | |
26/11/2015 |
3.83
|
475,560 | 3.88 | 3.93 | 3.83 | 0 | 0 | 0 | |
25/11/2015 |
3.88
|
502,790 | 3.93 | 3.93 | 3.83 | 0 | 10,000 | -0.1 | |
24/11/2015 |
3.93
|
1,789,690 | 3.79 | 4.02 | 3.79 | 30,000 | 2,320 | 0.2 | |
23/11/2015 |
3.79
|
694,010 | 3.74 | 3.83 | 3.74 | 0 | 0 | 0 | |
20/11/2015 |
3.74
|
548,730 | 3.74 | 3.83 | 3.69 | 0 | 0 | 0 | |
19/11/2015 |
3.74
|
255,870 | 3.74 | 3.79 | 3.69 | 0 | 0 | 0 | |
18/11/2015 |
3.74
|
163,970 | 3.79 | 3.83 | 3.74 | 0 | 0 | 0 | |
17/11/2015 |
3.79
|
421,290 | 3.74 | 3.88 | 3.74 | 0 | 2,680 | -0.0 | |
16/11/2015 |
3.74
|
262,640 | 3.79 | 3.79 | 3.74 | 0 | 5,000 | -0.0 | |
13/11/2015 |
3.79
|
299,140 | 3.74 | 3.79 | 3.74 | 0 | 25,000 | -0.2 | |
12/11/2015 |
3.74
|
361,110 | 3.79 | 3.79 | 3.69 | 0 | 20,000 | -0.2 | |
11/11/2015 |
3.79
|
420,780 | 3.83 | 3.88 | 3.79 | 0 | 0 | 0 | |
10/11/2015 |
3.83
|
508,380 | 3.88 | 3.93 | 3.83 | 30,000 | 0 | 0.2 | |
09/11/2015 |
3.88
|
711,890 | 3.93 | 3.98 | 3.83 | 0 | 0 | 0 | |
06/11/2015 |
3.93
|
554,130 | 4.02 | 4.02 | 3.88 | 15,000 | 0 | 0.1 | |
05/11/2015 |
4.02
|
1,495,820 | 3.79 | 4.02 | 3.79 | 10,000 | 0 | 0.1 | |
04/11/2015 |
3.79
|
480,470 | 3.79 | 3.83 | 3.74 | 0 | 0 | 0 | |
03/11/2015 |
3.79
|
472,760 | 3.83 | 3.83 | 3.74 | 0 | 0 | 0 | |
02/11/2015 |
3.83
|
253,730 | 3.83 | 3.83 | 3.79 | 0 | 0 | 0 | |
30/10/2015 |
3.83
|
566,160 | 3.83 | 3.88 | 3.79 | 0 | 0 | 0 | |
29/10/2015 |
3.83
|
937,150 | 3.83 | 3.88 | 3.79 | 0 | 0 | 0 | |
28/10/2015 |
3.83
|
461,660 | 3.88 | 3.88 | 3.79 | 0 | 0 | 0 | |
27/10/2015 |
3.88
|
376,180 | 3.88 | 3.88 | 3.83 | 0 | 0 | 0 | |
26/10/2015 |
3.88
|
759,910 | 3.88 | 3.93 | 3.83 | 0 | 0 | 0 | |
23/10/2015 |
3.88
|
626,700 | 3.98 | 3.98 | 3.88 | 0 | 0 | 0 | |
22/10/2015 |
3.98
|
433,720 | 3.93 | 3.98 | 3.88 | 0 | 0 | 0 | |
21/10/2015 |
3.93
|
537,510 | 3.98 | 3.98 | 3.88 | 0 | 540 | -0.0 | |
20/10/2015 |
3.98
|
735,370 | 3.98 | 4.02 | 3.93 | 0 | 0 | 0 | |
19/10/2015 |
3.98
|
537,130 | 4.02 | 4.07 | 3.98 | 0 | 500 | -0.0 | |
16/10/2015 |
4.02
|
852,340 | 4.12 | 4.17 | 4.02 | 0 | 0 | 0 | |
15/10/2015 |
4.12
|
1,297,030 | 4.07 | 4.12 | 4.02 | 0 | 0 | 0 | |
14/10/2015 |
4.07
|
1,297,720 | 3.98 | 4.07 | 3.93 | 0 | 0 | 0 | |
13/10/2015 |
3.98
|
2,284,960 | 3.88 | 4.07 | 3.83 | 0 | 1,000 | -0.0 | |
12/10/2015 |
3.88
|
955,650 | 3.88 | 3.93 | 3.83 | 0 | 35,000 | -0.3 | |
09/10/2015 |
3.88
|
1,371,740 | 3.93 | 3.98 | 3.88 | 379,420 | 0 | 3.1 | |
08/10/2015 |
3.93
|
870,770 | 3.83 | 3.93 | 3.83 | 275,870 | 0 | 2.2 | |
07/10/2015 |
3.83
|
1,205,490 | 3.98 | 3.98 | 3.79 | 0 | 0 | 0 | |
06/10/2015 |
3.98
|
2,898,190 | 3.83 | 4.07 | 3.98 | 0 | 30,000 | -0.3 | |
05/10/2015 |
3.83
|
1,926,980 | 3.59 | 3.83 | 3.74 | 0 | 0 | 0 | |
02/10/2015 |
3.59
|
659,530 | 3.64 | 3.69 | 3.55 | 0 | 0 | 0 | |
01/10/2015 |
3.64
|
617,450 | 3.69 | 3.74 | 3.64 | 1,000 | 0 | 0.0 | |
30/09/2015 |
3.69
|
687,490 | 3.64 | 3.74 | 3.64 | 0 | 0 | 0 | |
29/09/2015 |
3.64
|
833,600 | 3.69 | 3.69 | 3.55 | 0 | 0 | 0 | |
28/09/2015 |
3.69
|
1,514,450 | 3.59 | 3.74 | 3.64 | 0 | 1,500 | -0.0 | |
25/09/2015 |
3.59
|
1,002,120 | 3.50 | 3.64 | 3.50 | 0 | 0 | 0 | |
24/09/2015 |
3.50
|
536,780 | 3.55 | 3.59 | 3.50 | 0 | 0 | 0 | |
23/09/2015 |
3.55
|
438,250 | 3.59 | 3.59 | 3.50 | 0 | 0 | 0 | |
22/09/2015 |
3.59
|
727,090 | 3.55 | 3.59 | 3.55 | 315,060 | 0 | 2.3 | |
21/09/2015 |
3.55
|
552,290 | 3.40 | 3.55 | 3.45 | 0 | 0 | 0 | |
18/09/2015 |
3.40
|
883,610 | 3.35 | 3.50 | 3.40 | 0 | 0 | 0 | |
17/09/2015 |
3.35
|
400,600 | 3.35 | 3.45 | 3.35 | 0 | 0 | 0 | |
16/09/2015 |
3.35
|
288,760 | 3.40 | 3.45 | 3.35 | 5,000 | 0 | 0.0 | |
15/09/2015 |
3.40
|
426,330 | 3.40 | 3.45 | 3.35 | 0 | 0 | 0 | |
14/09/2015 |
3.40
|
1,131,580 | 3.50 | 3.55 | 3.35 | 21,000 | 0 | 0.2 | |
11/09/2015 |
3.50
|
446,930 | 3.55 | 3.59 | 3.50 | 0 | 0 | 0 | |
10/09/2015 |
3.55
|
261,410 | 3.55 | 3.59 | 3.55 | 0 | 0 | 0 | |
09/09/2015 |
3.55
|
616,570 | 3.59 | 3.64 | 3.55 | 269,580 | 0 | 2.0 | |
08/09/2015 |
3.59
|
183,070 | 3.55 | 3.59 | 3.50 | 0 | 0 | 0 | |
07/09/2015 |
3.55
|
274,830 | 3.55 | 3.55 | 3.50 | 0 | 0 | 0 | |
04/09/2015 |
3.55
|
146,200 | 3.55 | 3.59 | 3.55 | 0 | 0 | 0 | |
03/09/2015 |
3.55
|
298,210 | 3.55 | 3.64 | 3.55 | 0 | 0 | 0 | |
01/09/2015 |
3.55
|
443,000 | 3.59 | 3.64 | 3.50 | 0 | 0 | 0 | |
31/08/2015 |
3.59
|
462,710 | 3.64 | 3.64 | 3.55 | 0 | 0 | 0 | |
28/08/2015 |
3.64
|
551,780 | 3.64 | 3.69 | 3.55 | 0 | 0 | 0 | |
27/08/2015 |
3.64
|
442,710 | 3.69 | 3.74 | 3.64 | 0 | 0 | 0 | |
26/08/2015 |
3.69
|
411,960 | 3.50 | 3.69 | 3.50 | 0 | 0 | 0 | |
25/08/2015 |
3.50
|
788,820 | 3.45 | 3.59 | 3.40 | 0 | 0 | 0 | |
24/08/2015 |
3.45
|
2,230,730 | 3.64 | 3.64 | 3.45 | 1,246,990 | 0 | 9.1 | |
21/08/2015 |
3.64
|
957,520 | 3.69 | 3.69 | 3.45 | 194,000 | 0 | 1.5 | |
20/08/2015 |
3.69
|
483,080 | 3.79 | 3.79 | 3.64 | 0 | 0 | 0 | |
19/08/2015 |
3.79
|
946,560 | 3.64 | 3.79 | 3.64 | 300,000 | 0 | 2.3 | |
18/08/2015 |
3.64
|
402,160 | 3.64 | 3.69 | 3.59 | 0 | 0 | 0 | |
17/08/2015 |
3.64
|
1,158,090 | 3.79 | 3.79 | 3.59 | 0 | 0 | 0 | |
14/08/2015 |
3.79
|
882,970 | 3.69 | 3.79 | 3.64 | 0 | 0 | 0 | |
13/08/2015 |
3.69
|
1,008,680 | 3.83 | 3.83 | 3.64 | 0 | 0 | 0 | |
12/08/2015 |
3.83
|
1,385,170 | 3.93 | 3.93 | 3.79 | 300 | 0 | 0.0 | |
11/08/2015 |
3.93
|
1,636,240 | 3.98 | 4.07 | 3.88 | 0 | 0 | 0 | |
10/08/2015 |
3.98
|
1,877,280 | 3.83 | 4.07 | 3.93 | 300 | 0 | 0.0 | |
07/08/2015 |
3.83
|
905,050 | 3.74 | 3.88 | 3.69 | 0 | 0 | 0 | |
06/08/2015 |
3.74
|
3,265,530 | 3.74 | 3.98 | 3.74 | 0 | 0 | 0 | |
05/08/2015 |
3.74
|
1,594,710 | 3.50 | 3.74 | 3.55 | 0 | 0 | 0 | |
04/08/2015 |
3.50
|
384,100 | 3.50 | 3.55 | 3.45 | 0 | 0 | 0 | |
03/08/2015 |
3.50
|
1,889,670 | 3.74 | 3.74 | 3.50 | 10,000 | 0 | 0.1 | |
31/07/2015 |
3.74
|
1,676,760 | 3.64 | 3.88 | 3.64 | 0 | 0 | 0 | |
30/07/2015 |
3.64
|
828,270 | 3.74 | 3.74 | 3.59 | 0 | 0 | 0 | |
29/07/2015 |
3.74
|
2,085,080 | 3.69 | 3.83 | 3.69 | 430,000 | 0 | 3.4 | |
28/07/2015 |
3.69
|
2,221,200 | 3.45 | 3.69 | 3.50 | 320,000 | 13,600 | 2.3 | |
27/07/2015 |
3.45
|
1,334,660 | 3.26 | 3.45 | 3.21 | 30,000 | 60,000 | -0.2 | |
24/07/2015 |
3.26
|
670,950 | 3.31 | 3.31 | 3.21 | 0 | 0 | 0 | |
23/07/2015 |
3.31
|
587,940 | 3.40 | 3.40 | 3.31 | 0 | 0 | 0 | |
22/07/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
22/07/2015 |
3.40
|
529,990 | 3.37 | 3.40 | 3.31 | 0 | 0 | 0 | |
21/07/2015 |
3.37
|
1,204,370 | 3.37 | 3.42 | 3.37 | 300 | 0 | 0.0 | |
20/07/2015 |
3.37
|
836,690 | 3.37 | 3.42 | 3.33 | 3,600 | 0 | 0.0 | |
17/07/2015 |
3.37
|
320,450 | 3.42 | 3.46 | 3.37 | 500 | 0 | 0.0 | |
16/07/2015 |
3.42
|
887,010 | 3.37 | 3.42 | 3.33 | 0 | 0 | 0 | |
15/07/2015 |
3.37
|
930,410 | 3.42 | 3.50 | 3.37 | 0 | 1,250 | -0.0 | |
14/07/2015 |
3.42
|
528,420 | 3.50 | 3.50 | 3.42 | 0 | 0 | 0 | |
13/07/2015 |
3.50
|
1,328,420 | 3.42 | 3.58 | 3.46 | 0 | 100 | -0.0 |