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) |
-0.17 | -2.56% | 5,332,300 | -88,160 | -0.6 |
6.48
6.73
6.48
|
2 tháng
(2024-07-22) |
0 | 0% | 16,979,600 | -36,743 | -0.3 |
6.35
6.97
6.48
|
3 tháng
(2024-06-24) |
-0.62 | -8.73% | 30,301,200 | -258,224 | -1.9 |
6.35
7.20
6.48
|
6 tháng
(2024-03-25) |
-0.12 | -1.82% | 98,715,700 | -199,838 | -1.4 |
6.05
8.02
6.48
|
12 tháng
(2023-09-26) |
-0.10 | -1.52% | 154,640,300 | -345,188 | -2.2 |
6
8.02
6.48
|
24 tháng
(2022-10-03) |
-2.85 | -30.52% | 433,355,800 | -62,690 | -0.2 |
5.56
9.71
6.48
|
36 tháng
(2021-10-06) |
-3.88 | -37.47% | 933,447,800 | -377,295 | -4.3 |
5.56
26.71
6.48
|
60 tháng
(2019-10-17) |
-0.65 | -9.06% | 1,032,516,800 | -2,975,245 | -29.1 |
5.56
26.71
6.48
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/11/2015 |
5.39
|
1,089,020 | 5.45 | 5.70 | 5.39 | 105,050 | 290,250 | -1.6 | |
27/11/2015 |
5.45
|
1,224,820 | 5.83 | 5.89 | 5.45 | 122,000 | 345,000 | -2.0 | |
26/11/2015 |
5.83
|
1,461,990 | 5.51 | 5.89 | 5.51 | 455,000 | 500 | 4.2 | |
25/11/2015 |
5.51
|
276,550 | 5.51 | 5.58 | 5.45 | 0 | 0 | 0 | |
24/11/2015 |
5.51
|
2,264,800 | 5.39 | 5.70 | 5.39 | 25,000 | 0 | 0.2 | |
23/11/2015 |
5.39
|
322,370 | 5.33 | 5.39 | 5.33 | 0 | 0 | 0 | |
20/11/2015 |
5.33
|
969,610 | 5.33 | 5.39 | 5.26 | 0 | 0 | 0 | |
19/11/2015 |
5.33
|
509,350 | 5.33 | 5.33 | 5.26 | 0 | 5,610 | -0.0 | |
18/11/2015 |
5.33
|
620,840 | 5.26 | 5.39 | 5.20 | 0 | 110,470 | -0.9 | |
17/11/2015 |
5.26
|
405,740 | 5.33 | 5.33 | 5.20 | 0 | 0 | 0 | |
16/11/2015 |
5.33
|
139,220 | 5.33 | 5.33 | 5.20 | 0 | 0 | 0 | |
13/11/2015 |
5.33
|
118,320 | 5.26 | 5.33 | 5.20 | 200 | 0 | 0.0 | |
12/11/2015 |
5.26
|
180,530 | 5.33 | 5.33 | 5.20 | 0 | 16,560 | -0.1 | |
11/11/2015 |
5.33
|
291,510 | 5.39 | 5.39 | 5.26 | 0 | 0 | 0 | |
10/11/2015 |
5.39
|
780,090 | 5.26 | 5.39 | 5.20 | 0 | 1,880 | -0.0 | |
09/11/2015 |
5.26
|
2,295,580 | 5.33 | 5.33 | 5.20 | 0 | 0 | 0 | |
06/11/2015 |
5.33
|
359,060 | 5.33 | 5.39 | 5.20 | 0 | 55,670 | -0.5 | |
05/11/2015 |
5.33
|
136,670 | 5.26 | 5.33 | 5.26 | 0 | 500 | -0.0 | |
04/11/2015 |
5.26
|
596,210 | 5.26 | 5.33 | 5.20 | 0 | 198,320 | -1.7 | |
03/11/2015 |
5.26
|
318,610 | 5.20 | 5.33 | 5.20 | 0 | 3,300 | -0.0 | |
02/11/2015 |
5.20
|
183,850 | 5.26 | 5.33 | 5.20 | 0 | 0 | 0 | |
30/10/2015 |
5.26
|
595,130 | 5.20 | 5.26 | 5.14 | 220,000 | 0 | 1.8 | |
29/10/2015 |
5.20
|
482,770 | 5.26 | 5.26 | 5.20 | 0 | 0 | 0 | |
28/10/2015 |
5.26
|
204,310 | 5.26 | 5.33 | 5.26 | 3,950 | 0 | 0.0 | |
27/10/2015 |
5.26
|
269,290 | 5.26 | 5.33 | 5.26 | 0 | 0 | 0 | |
26/10/2015 |
5.26
|
585,920 | 5.45 | 5.45 | 5.26 | 0 | 0 | 0 | |
23/10/2015 |
5.45
|
528,470 | 5.39 | 5.51 | 5.33 | 2,000 | 0 | 0.0 | |
22/10/2015 |
5.39
|
499,150 | 5.45 | 5.51 | 5.39 | 0 | 0 | 0 | |
21/10/2015 |
5.45
|
1,354,460 | 5.33 | 5.58 | 5.39 | 0 | 0 | 0 | |
20/10/2015 |
5.33
|
1,888,090 | 5.26 | 5.45 | 5.26 | 40 | 0 | 0.0 | |
19/10/2015 |
5.26
|
1,012,760 | 5.26 | 5.26 | 5.20 | 0 | 0 | 0 | |
16/10/2015 |
5.26
|
533,580 | 5.20 | 5.33 | 5.26 | 1,000 | 0 | 0.0 | |
15/10/2015 |
5.20
|
553,460 | 5.20 | 5.26 | 5.14 | 20 | 0 | 0.0 | |
14/10/2015 |
5.20
|
251,500 | 5.26 | 5.26 | 5.14 | 0 | 0 | 0 | |
13/10/2015 |
5.26
|
246,030 | 5.33 | 5.33 | 5.20 | 0 | 0 | 0 | |
12/10/2015 |
5.33
|
163,790 | 5.33 | 5.33 | 5.26 | 0 | 0 | 0 | |
09/10/2015 |
5.33
|
438,040 | 5.33 | 5.39 | 5.26 | 0 | 1,800 | -0.0 | |
08/10/2015 |
5.33
|
409,740 | 5.20 | 5.33 | 5.20 | 0 | 0 | 0 | |
07/10/2015 |
5.20
|
364,240 | 5.33 | 5.33 | 5.20 | 0 | 5,000 | -0.0 | |
06/10/2015 |
5.33
|
580,790 | 5.08 | 5.33 | 5.20 | 0 | 470 | -0.0 | |
05/10/2015 |
5.08
|
180,730 | 5.01 | 5.14 | 5.01 | 0 | 190 | -0.0 | |
02/10/2015 |
5.01
|
88,730 | 5.08 | 5.08 | 5.01 | 0 | 0 | 0 | |
01/10/2015 |
5.08
|
138,190 | 5.01 | 5.14 | 5.01 | 0 | 0 | 0 | |
30/09/2015 |
5.01
|
429,600 | 5.08 | 5.14 | 5.01 | 0 | 0 | 0 | |
29/09/2015 |
5.08
|
528,070 | 5.20 | 5.20 | 5.01 | 0 | 20,170 | -0.2 | |
28/09/2015 |
5.20
|
284,410 | 5.26 | 5.26 | 5.14 | 0 | 0 | 0 | |
25/09/2015 |
5.26
|
230,570 | 5.33 | 5.33 | 5.20 | 0 | 0 | 0 | |
24/09/2015 |
5.33
|
588,430 | 5.26 | 5.39 | 5.26 | 0 | 1,500 | -0.0 | |
23/09/2015 |
5.26
|
230,650 | 5.33 | 5.33 | 5.20 | 0 | 0 | 0 | |
22/09/2015 |
5.33
|
1,088,360 | 5.26 | 5.33 | 5.26 | 400 | 3,500 | -0.0 | |
21/09/2015 |
5.26
|
182,270 | 5.33 | 5.33 | 5.26 | 0 | 5,000 | -0.0 | |
18/09/2015 |
5.33
|
186,400 | 5.14 | 5.33 | 5.20 | 300 | 0 | 0.0 | |
17/09/2015 |
5.14
|
284,290 | 5.20 | 5.26 | 5.14 | 200 | 0 | 0.0 | |
16/09/2015 |
5.20
|
291,960 | 5.26 | 5.33 | 5.20 | 0 | 4,500 | -0.0 | |
15/09/2015 |
5.26
|
155,160 | 5.33 | 5.33 | 5.26 | 1,700 | 80 | 0.0 | |
14/09/2015 |
5.33
|
251,570 | 5.45 | 5.45 | 5.33 | 8,000 | 50 | 0.1 | |
11/09/2015 |
5.45
|
436,760 | 5.45 | 5.45 | 5.39 | 0 | 10 | -0 | |
10/09/2015 |
5.45
|
298,520 | 5.45 | 5.45 | 5.33 | 0 | 40 | -0.0 | |
09/09/2015 |
5.45
|
646,810 | 5.45 | 5.51 | 5.39 | 4,000 | 0 | 0.0 | |
08/09/2015 |
5.45
|
791,060 | 5.45 | 5.51 | 5.39 | 0 | 0 | 0 | |
07/09/2015 |
5.45
|
397,130 | 5.51 | 5.51 | 5.45 | 300 | 220 | 0.0 | |
04/09/2015 |
5.51
|
714,650 | 5.39 | 5.51 | 5.39 | 0 | 10 | -0 | |
03/09/2015 |
5.39
|
423,860 | 5.39 | 5.51 | 5.33 | 0 | 0 | 0 | |
01/09/2015 |
5.39
|
684,560 | 5.33 | 5.58 | 5.26 | 0 | 0 | 0 | |
31/08/2015 |
5.33
|
894,530 | 5.26 | 5.39 | 5.20 | 200,000 | 0 | 1.7 | |
28/08/2015 |
5.26
|
1,752,870 | 5.26 | 5.33 | 5.14 | 350,450 | 0 | 2.9 | |
27/08/2015 |
5.26
|
1,021,350 | 5.26 | 5.33 | 5.14 | 159,130 | 1,480 | 1.3 | |
26/08/2015 |
5.26
|
848,650 | 4.95 | 5.26 | 5.01 | 61,620 | 100 | 0.5 | |
25/08/2015 |
4.95
|
7,964,710 | 5.20 | 5.20 | 4.89 | 1,188,000 | 0 | 9.3 | |
24/08/2015 |
5.20
|
1,014,870 | 5.58 | 5.58 | 5.20 | 1,850 | 14,010 | -0.1 | |
21/08/2015 |
5.58
|
835,830 | 5.70 | 5.70 | 5.39 | 50,300 | 500 | 0.4 | |
20/08/2015 |
5.70
|
927,460 | 5.83 | 5.83 | 5.64 | 0 | 31,370 | -0.3 | |
19/08/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/0.3 (Volume + 30%, Ratio=0.30) | |||||||||
19/08/2015 |
5.83
|
491,850 | 5.73 | 5.89 | 5.70 | 0 | 0 | 0 | |
18/08/2015 |
5.74
|
1,245,070 | 5.78 | 5.78 | 5.64 | 343,920 | 25,000 | 3.8 | |
17/08/2015 |
5.78
|
578,670 | 5.88 | 5.88 | 5.59 | 23,090 | 910 | 0.3 | |
14/08/2015 |
5.88
|
344,980 | 5.83 | 5.88 | 5.78 | 1,880 | 690 | 0.0 | |
13/08/2015 |
5.83
|
556,020 | 5.88 | 5.88 | 5.74 | 0 | 0 | 0 | |
12/08/2015 |
5.88
|
839,700 | 6.07 | 6.07 | 5.88 | 0 | 0 | 0 | |
11/08/2015 |
6.07
|
369,380 | 6.03 | 6.12 | 6.07 | 0 | 85,280 | -1.1 | |
10/08/2015 |
6.03
|
824,950 | 5.98 | 6.03 | 5.88 | 0 | 630 | -0.0 | |
07/08/2015 |
5.98
|
291,790 | 6.03 | 6.07 | 5.98 | 0 | 250 | -0.0 | |
06/08/2015 |
6.03
|
403,040 | 6.03 | 6.07 | 5.93 | 0 | 0 | 0 | |
05/08/2015 |
6.03
|
497,930 | 5.88 | 6.07 | 5.93 | 0 | 0 | 0 | |
04/08/2015 |
5.88
|
321,690 | 6.07 | 6.07 | 5.88 | 0 | 13,290 | -0.2 | |
03/08/2015 |
6.07
|
412,010 | 6.22 | 6.22 | 6.03 | 0 | 13,000 | -0.2 | |
31/07/2015 |
6.22
|
1,004,140 | 6.22 | 6.46 | 6.17 | 0 | 0 | 0 | |
30/07/2015 |
6.22
|
751,530 | 6.17 | 6.22 | 6.12 | 100,000 | 18,000 | 1.0 | |
29/07/2015 |
6.17
|
858,490 | 6.12 | 6.27 | 6.12 | 160,100 | 0 | 2.0 | |
28/07/2015 |
6.12
|
743,880 | 6.07 | 6.17 | 6.07 | 225,000 | 0 | 2.9 | |
27/07/2015 |
6.07
|
1,440,050 | 6.03 | 6.27 | 5.93 | 30,000 | 5,020 | 0.3 | |
24/07/2015 |
6.03
|
558,410 | 6.12 | 6.22 | 6.03 | 0 | 0 | 0 | |
23/07/2015 |
6.12
|
705,110 | 6.27 | 6.27 | 6.12 | 190,000 | 0 | 2.4 | |
22/07/2015 |
6.27
|
1,139,440 | 6.27 | 6.31 | 6.17 | 25,000 | 6,720 | 0.2 | |
21/07/2015 |
6.27
|
1,272,440 | 6.27 | 6.31 | 6.12 | 100,000 | 1,690 | 1.3 | |
20/07/2015 |
6.27
|
2,246,410 | 6.27 | 6.27 | 6.03 | 290,000 | 22,400 | 3.4 | |
17/07/2015 |
6.27
|
1,063,910 | 6.36 | 6.36 | 6.22 | 0 | 2,540 | -0.0 | |
16/07/2015 |
6.36
|
1,265,580 | 6.12 | 6.36 | 6.03 | 160,680 | 1,060 | 2.0 | |
15/07/2015 |
6.12
|
3,636,860 | 5.78 | 6.17 | 5.83 | 45,000 | 810 | 0.6 | |
14/07/2015 |
5.78
|
550,900 | 5.78 | 5.88 | 5.74 | 1,600 | 10,000 | -0.1 | |
13/07/2015 |
5.78
|
865,220 | 5.78 | 5.83 | 5.74 | 0 | 0 | 0 |