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) |
-0.36 | -13.19% | 9,483,600 | -1,100 | -0.0 |
2.30
2.75
2.37
|
2 tháng
(2024-07-22) |
-1 | -29.67% | 31,790,700 | 3,200 | 0.0 |
2.20
3.37
2.37
|
3 tháng
(2024-06-24) |
-2.83 | -54.42% | 37,135,600 | -30,600 | -0.2 |
2.20
5.28
2.37
|
6 tháng
(2024-03-25) |
-5.07 | -68.15% | 77,273,700 | 51,100 | 0.3 |
2.20
7.44
2.37
|
12 tháng
(2023-09-26) |
-6.48 | -73.22% | 214,524,500 | 77,383 | 0.7 |
2.20
12.05
2.37
|
24 tháng
(2022-10-03) |
-5.91 | -71.38% | 235,630,600 | 48,369 | 1.5 |
2.20
12.05
2.37
|
36 tháng
(2021-10-06) |
-10.03 | -80.89% | 264,271,900 | 75,958 | 2.3 |
2.20
19.15
2.37
|
60 tháng
(2019-10-17) |
-4.13 | -63.52% | 274,972,040 | -33,612 | 0.9 |
2.20
19.15
2.37
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/11/2015 |
9.88
|
16,740 | 10.38 | 10.38 | 9.88 | 0 | 5,930 | -0.2 | |
27/11/2015 |
10.38
|
7,460 | 10.64 | 10.87 | 10.24 | 20 | 0 | 0.0 | |
26/11/2015 |
10.64
|
11,300 | 10.64 | 10.67 | 10.48 | 0 | 0 | 0 | |
25/11/2015 |
10.64
|
17,490 | 10.21 | 10.64 | 10.05 | 0 | 0 | 0 | |
24/11/2015 |
10.21
|
24,400 | 10.44 | 10.44 | 10.05 | 0 | 0 | 0 | |
23/11/2015 |
10.44
|
9,540 | 10.51 | 10.54 | 10.18 | 0 | 0 | 0 | |
20/11/2015 |
10.51
|
22,030 | 9.98 | 10.61 | 10.15 | 0 | 0 | 0 | |
19/11/2015 |
9.98
|
25,500 | 9.78 | 10.21 | 9.72 | 0 | 0 | 0 | |
18/11/2015 |
9.78
|
35,690 | 9.16 | 9.78 | 9.16 | 930 | 0 | 0.0 | |
17/11/2015 |
9.16
|
1,390 | 9.26 | 9.26 | 9.16 | 0 | 0 | 0 | |
16/11/2015 |
9.26
|
35,840 | 9.36 | 9.36 | 8.96 | 1,000 | 0 | 0.0 | |
13/11/2015 |
9.36
|
11,920 | 9.03 | 9.36 | 8.86 | 0 | 0 | 0 | |
12/11/2015 |
9.03
|
1,520 | 9.12 | 9.12 | 9.03 | 0 | 0 | 0 | |
11/11/2015 |
9.12
|
2,570 | 8.73 | 9.12 | 8.56 | 70 | 0 | 0.0 | |
10/11/2015 |
8.73
|
7,500 | 8.56 | 8.73 | 8.47 | 0 | 0 | 0 | |
09/11/2015 |
8.56
|
3,770 | 8.66 | 8.66 | 8.56 | 0 | 0 | 0 | |
06/11/2015 |
8.66
|
410 | 8.76 | 8.76 | 8.56 | 0 | 0 | 0 | |
05/11/2015 |
8.76
|
250 | 8.80 | 8.80 | 8.47 | 0 | 0 | 0 | |
04/11/2015 |
8.80
|
20,340 | 8.86 | 8.86 | 8.43 | 0 | 0 | 0 | |
03/11/2015 |
8.86
|
31,820 | 9.09 | 9.09 | 8.70 | 3,980 | 0 | 0.1 | |
02/11/2015 |
9.09
|
510 | 9.12 | 9.12 | 8.99 | 0 | 0 | 0 | |
30/10/2015 |
9.12
|
1,700 | 9.12 | 9.12 | 8.96 | 0 | 0 | 0 | |
29/10/2015 |
9.12
|
14,100 | 9.03 | 9.12 | 8.89 | 0 | 0 | 0 | |
28/10/2015 |
9.03
|
10,430 | 9.03 | 9.16 | 8.86 | 0 | 0 | 0 | |
27/10/2015 |
9.03
|
9,800 | 9.12 | 9.12 | 8.73 | 0 | 0 | 0 | |
26/10/2015 |
9.12
|
9,660 | 9.36 | 9.36 | 8.96 | 0 | 0 | 0 | |
23/10/2015 |
9.36
|
4,100 | 9.55 | 9.55 | 9.06 | 0 | 0 | 0 | |
22/10/2015 |
9.55
|
8,800 | 9.36 | 9.55 | 8.99 | 0 | 0 | 0 | |
21/10/2015 |
9.36
|
26,560 | 9.16 | 9.78 | 9.36 | 0 | 0 | 0 | |
20/10/2015 |
9.16
|
72,440 | 8.56 | 9.16 | 8.60 | 0 | 0 | 0 | |
19/10/2015 |
8.56
|
2,150 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
16/10/2015 |
8.56
|
15,280 | 8.56 | 8.56 | 8.40 | 0 | 0 | 0 | |
15/10/2015 |
8.56
|
9,740 | 8.56 | 8.56 | 8.24 | 0 | 0 | 0 | |
14/10/2015 |
8.56
|
3,320 | 8.80 | 8.86 | 8.24 | 0 | 0 | 0 | |
13/10/2015 |
8.80
|
230 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
12/10/2015 |
8.80
|
600 | 8.86 | 8.86 | 8.80 | 0 | 0 | 0 | |
09/10/2015 |
8.86
|
120 | 8.86 | 8.86 | 8.86 | 0 | 10 | -0.0 | |
08/10/2015 |
8.86
|
1,550 | 8.60 | 8.86 | 8.86 | 800 | 0 | 0.0 | |
07/10/2015 |
8.60
|
3,500 | 8.96 | 8.96 | 8.60 | 0 | 0 | 0 | |
06/10/2015 |
8.96
|
3,630 | 8.86 | 8.96 | 8.89 | 10 | 0 | 0.0 | |
05/10/2015 |
8.86
|
680 | 8.86 | 8.86 | 8.56 | 0 | 0 | 0 | |
02/10/2015 |
8.86
|
4,520 | 8.89 | 8.89 | 8.86 | 0 | 0 | 0 | |
01/10/2015 |
8.89
|
6,040 | 9.03 | 9.03 | 8.89 | 0 | 0 | 0 | |
30/09/2015 |
9.03
|
4,090 | 8.89 | 9.03 | 8.73 | 0 | 0 | 0 | |
29/09/2015 |
8.89
|
1,150 | 8.73 | 8.89 | 8.89 | 0 | 0 | 0 | |
28/09/2015 |
8.73
|
2,570 | 8.89 | 8.89 | 8.73 | 0 | 0 | 0 | |
25/09/2015 |
8.89
|
7,300 | 8.93 | 8.93 | 8.83 | 0 | 0 | 0 | |
24/09/2015 |
8.93
|
1,220 | 8.96 | 8.96 | 8.73 | 0 | 0 | 0 | |
23/09/2015 |
8.96
|
1,520 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
22/09/2015 |
8.96
|
7,350 | 8.40 | 8.96 | 8.43 | 0 | 0 | 0 | |
21/09/2015 |
8.40
|
7,890 | 8.83 | 8.83 | 8.40 | 0 | 0 | 0 | |
18/09/2015 |
8.83
|
2,400 | 8.83 | 8.83 | 8.56 | 0 | 0 | 0 | |
17/09/2015 |
8.83
|
9,690 | 8.86 | 8.86 | 8.56 | 0 | 100 | -0.0 | |
16/09/2015 |
8.86
|
1,150 | 8.56 | 8.86 | 8.56 | 0 | 0 | 0 | |
15/09/2015 |
8.56
|
3,300 | 9.19 | 9.19 | 8.56 | 0 | 0 | 0 | |
14/09/2015 |
9.19
|
1,500 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
11/09/2015 |
9.19
|
960 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
10/09/2015 |
9.19
|
2,870 | 9.12 | 9.19 | 9.03 | 0 | 0 | 0 | |
09/09/2015 |
9.12
|
3,160 | 9.12 | 9.12 | 9.09 | 0 | 0 | 0 | |
08/09/2015 |
9.12
|
12,900 | 8.96 | 9.22 | 8.40 | 0 | 0 | 0 | |
07/09/2015 |
8.96
|
14,910 | 9.62 | 9.62 | 8.96 | 90 | 0 | 0.0 | |
04/09/2015 |
9.62
|
1,530 | 9.65 | 9.65 | 9.62 | 0 | 0 | 0 | |
03/09/2015 |
9.65
|
5,120 | 9.32 | 9.68 | 9.32 | 0 | 0 | 0 | |
01/09/2015 |
9.32
|
4,430 | 9.32 | 9.32 | 9.29 | 10 | 0 | 0.0 | |
31/08/2015 |
9.32
|
22,440 | 9.32 | 9.32 | 9.03 | 0 | 0 | 0 | |
28/08/2015 |
9.32
|
26,510 | 8.73 | 9.32 | 8.66 | 0 | 0 | 0 | |
27/08/2015 |
8.73
|
2,100 | 8.76 | 8.76 | 8.40 | 0 | 0 | 0 | |
26/08/2015 |
8.76
|
5,260 | 8.20 | 8.76 | 8.40 | 0 | 0 | 0 | |
25/08/2015 |
8.20
|
4,500 | 8.24 | 8.24 | 8.04 | 0 | 0 | 0 | |
24/08/2015 |
8.24
|
38,840 | 7.91 | 8.24 | 7.38 | 10,820 | 0 | 0.2 | |
21/08/2015 |
7.91
|
17,290 | 8.17 | 8.17 | 7.68 | 0 | 0 | 0 | |
20/08/2015 |
8.17
|
7,220 | 8.17 | 8.17 | 7.68 | 0 | 0 | 0 | |
19/08/2015 |
8.17
|
2,500 | 8.37 | 8.37 | 8.17 | 0 | 0 | 0 | |
18/08/2015 |
8.37
|
2,820 | 8.24 | 8.37 | 7.74 | 0 | 0 | 0 | |
17/08/2015 |
8.24
|
18,790 | 7.84 | 8.24 | 7.84 | 0 | 0 | 0 | |
14/08/2015 |
7.84
|
4,100 | 7.74 | 7.84 | 7.74 | 0 | 0 | 0 | |
13/08/2015 |
7.74
|
2,520 | 7.77 | 7.77 | 7.31 | 0 | 0 | 0 | |
12/08/2015 |
7.77
|
29,280 | 7.84 | 7.84 | 7.74 | 0 | 0 | 0 | |
11/08/2015 |
7.84
|
16,410 | 7.81 | 7.84 | 7.74 | 0 | 0 | 0 | |
10/08/2015 |
7.81
|
6,150 | 7.71 | 7.81 | 7.64 | 0 | 0 | 0 | |
07/08/2015 |
7.71
|
31,040 | 7.87 | 7.87 | 7.35 | 0 | 0 | 0 | |
06/08/2015 |
7.87
|
39,330 | 8.04 | 8.04 | 7.48 | 0 | 0 | 0 | |
05/08/2015 |
8.04
|
26,170 | 8.14 | 8.14 | 7.58 | 0 | 0 | 0 | |
04/08/2015 |
8.14
|
5,880 | 7.71 | 8.14 | 7.21 | 0 | 0 | 0 | |
03/08/2015 |
7.71
|
80,980 | 7.87 | 7.87 | 7.35 | 0 | 0 | 0 | |
31/07/2015 |
7.87
|
2,070 | 7.87 | 7.87 | 7.58 | 0 | 0 | 0 | |
30/07/2015 |
7.87
|
4,300 | 7.84 | 7.87 | 7.58 | 0 | 0 | 0 | |
29/07/2015 |
7.84
|
17,670 | 7.77 | 7.84 | 7.38 | 0 | 0 | 0 | |
28/07/2015 |
7.77
|
4,070 | 7.74 | 7.81 | 7.44 | 0 | 0 | 0 | |
27/07/2015 |
7.74
|
5,960 | 7.64 | 7.74 | 7.64 | 0 | 0 | 0 | |
24/07/2015 |
7.64
|
4,750 | 7.58 | 7.68 | 7.08 | 0 | 0 | 0 | |
23/07/2015 |
7.58
|
1,600 | 7.51 | 7.58 | 7.58 | 0 | 0 | 0 | |
22/07/2015 |
7.51
|
15,230 | 7.58 | 7.58 | 7.05 | 0 | 0 | 0 | |
21/07/2015 |
7.58
|
8,450 | 7.61 | 7.61 | 7.08 | 0 | 20 | -0.0 | |
20/07/2015 |
7.61
|
830 | 7.81 | 7.81 | 7.41 | 0 | 0 | 0 | |
17/07/2015 |
7.81
|
120 | 7.58 | 7.81 | 7.15 | 0 | 0 | 0 | |
16/07/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
16/07/2015 |
7.58
|
8,730 | 7.13 | 7.58 | 7.54 | 0 | 0 | 0 | |
15/07/2015 |
7.13
|
7,480 | 7.04 | 7.13 | 6.89 | 0 | 0 | 0 | |
14/07/2015 |
7.04
|
11,560 | 7.04 | 7.04 | 6.65 | 820 | 100 | 0.0 | |
13/07/2015 |
7.04
|
4,300 | 7.16 | 7.16 | 6.89 | 0 | 0 | 0 |