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) |
-0.25 | -2.34% | 221,308,300 | -6,212,791 | -65.5 |
10.25
10.70
10.45
|
2 tháng
(2024-07-22) |
-0.75 | -6.70% | 540,493,300 | -9,783,610 | -104.0 |
10.25
11.20
10.45
|
3 tháng
(2024-06-24) |
-0.37 | -3.45% | 932,359,000 | -9,982,796 | -104.3 |
10.25
11.45
10.45
|
6 tháng
(2024-03-25) |
-0.52 | -4.71% | 2,489,290,500 | -60,500,347 | -678.5 |
10.25
11.49
10.45
|
12 tháng
(2023-09-26) |
0.11 | 1.02% | 5,253,826,600 | -121,296,017 | -1,347.8 |
9.63
11.83
10.45
|
24 tháng
(2022-10-03) |
2.05 | 24.41% | 10,069,420,100 | -72,693,995 | -859.3 |
6.25
12.88
10.45
|
36 tháng
(2021-10-06) |
-5.65 | -35.09% | 12,929,035,100 | -56,466,392 | -731.3 |
6.25
17.98
10.45
|
60 tháng
(2019-10-17) |
7.31 | 233.05% | 19,377,941,046 | -141,429,529 | -1,793.4 |
2.76
18.55
10.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/12/2015 |
2.67
|
2,947,689 | 2.67 | 2.72 | 2.63 | 0 | 126,200 | -0.8 | |
01/12/2015 |
2.67
|
1,678,361 | 2.72 | 2.72 | 2.63 | 0 | 189,300 | -1.2 | |
30/11/2015 |
2.72
|
1,041,927 | 2.72 | 2.72 | 2.67 | 0 | 70 | -0.0 | |
27/11/2015 |
2.72
|
972,226 | 2.72 | 2.76 | 2.67 | 200 | 189,600 | -1.3 | |
26/11/2015 |
2.72
|
1,364,519 | 2.72 | 2.76 | 2.72 | 0 | 0 | 0 | |
25/11/2015 |
2.72
|
555,886 | 2.72 | 2.72 | 2.67 | 0 | 126,600 | -0.8 | |
24/11/2015 |
2.72
|
1,348,484 | 2.72 | 2.76 | 2.67 | 0 | 0 | 0 | |
23/11/2015 |
2.72
|
1,019,451 | 2.72 | 2.76 | 2.72 | 25,000 | 0 | 0.2 | |
20/11/2015 |
2.72
|
1,022,302 | 2.72 | 2.76 | 2.72 | 0 | 0 | 0 | |
19/11/2015 |
2.72
|
1,066,628 | 2.76 | 2.76 | 2.67 | 0 | 0 | 0 | |
18/11/2015 |
2.76
|
814,176 | 2.72 | 2.76 | 2.67 | 0 | 0 | 0 | |
17/11/2015 |
2.72
|
2,689,212 | 2.72 | 2.76 | 2.72 | 0 | 0 | 0 | |
16/11/2015 |
2.72
|
386,414 | 2.76 | 2.76 | 2.72 | 1,500 | 0 | 0.0 | |
13/11/2015 |
2.76
|
2,322,996 | 2.72 | 2.76 | 2.67 | 0 | 42,900 | -0.3 | |
12/11/2015 |
2.72
|
730,847 | 2.72 | 2.72 | 2.67 | 10,000 | 0 | 0.1 | |
11/11/2015 |
2.72
|
795,984 | 2.72 | 2.76 | 2.67 | 10,000 | 0 | 0.1 | |
10/11/2015 |
2.72
|
1,057,213 | 2.72 | 2.76 | 2.72 | 17,000 | 0 | 0.1 | |
09/11/2015 |
2.72
|
762,920 | 2.72 | 2.76 | 2.47 | 63,300 | 10,500 | 0.4 | |
06/11/2015 |
2.72
|
878,020 | 2.72 | 2.76 | 2.67 | 25,000 | 10,000 | 0.1 | |
05/11/2015 |
2.72
|
502,277 | 2.76 | 2.76 | 2.72 | 1,100 | 25,500 | -0.2 | |
04/11/2015 |
2.76
|
825,645 | 2.76 | 2.76 | 2.72 | 63,300 | 10,000 | 0.4 | |
03/11/2015 |
2.76
|
763,554 | 2.72 | 2.76 | 2.67 | 282,900 | 0 | 1.9 | |
02/11/2015 |
2.72
|
605,434 | 2.76 | 2.88 | 2.72 | 25,000 | 1,000 | 0.2 | |
30/10/2015 |
2.76
|
857,330 | 2.72 | 2.76 | 2.67 | 15,300 | 0 | 0.1 | |
29/10/2015 |
2.72
|
953,806 | 2.72 | 2.76 | 2.72 | 20,000 | 43,000 | -0.2 | |
28/10/2015 |
2.72
|
1,664,385 | 2.72 | 2.76 | 2.67 | 3,000 | 190,400 | -1.3 | |
27/10/2015 |
2.72
|
2,869,040 | 2.80 | 2.80 | 2.72 | 1,000 | 0 | 0.0 | |
26/10/2015 |
2.80
|
4,523,912 | 2.76 | 2.84 | 2.76 | 191,100 | 80,000 | 0.8 | |
23/10/2015 |
2.76
|
1,139,546 | 2.76 | 2.80 | 2.76 | 0 | 0 | 0 | |
22/10/2015 |
2.76
|
1,336,132 | 2.72 | 2.80 | 2.72 | 72,300 | 0 | 0.5 | |
21/10/2015 |
2.72
|
2,744,410 | 2.76 | 2.76 | 2.72 | 0 | 0 | 0 | |
20/10/2015 |
2.76
|
1,272,373 | 2.80 | 2.80 | 2.76 | 500,000 | 0 | 3.4 | |
19/10/2015 |
2.80
|
3,098,321 | 2.80 | 2.80 | 2.76 | 500,000 | 62,600 | 3.0 | |
16/10/2015 |
2.80
|
2,326,643 | 2.80 | 2.84 | 2.76 | 181,700 | 0 | 1.3 | |
15/10/2015 |
2.80
|
5,956,855 | 2.76 | 2.88 | 2.76 | 63,300 | 154,123 | -0.6 | |
14/10/2015 |
2.76
|
627,491 | 2.80 | 2.80 | 2.76 | 197,100 | 152,900 | 0.3 | |
13/10/2015 |
2.80
|
2,440,995 | 2.80 | 2.84 | 2.76 | 189,900 | 0 | 1.3 | |
12/10/2015 |
2.80
|
2,034,148 | 2.80 | 2.88 | 2.80 | 189,900 | 0 | 1.3 | |
09/10/2015 |
2.80
|
2,837,419 | 2.80 | 2.84 | 2.80 | 199,900 | 0 | 1.4 | |
08/10/2015 |
2.80
|
4,768,036 | 2.76 | 2.80 | 2.72 | 189,900 | 0 | 1.3 | |
07/10/2015 |
2.76
|
1,211,857 | 2.80 | 2.80 | 2.72 | 133,000 | 62 | 0.9 | |
06/10/2015 |
2.80
|
1,634,906 | 2.76 | 2.80 | 2.72 | 0 | 67,200 | -0.5 | |
05/10/2015 |
2.76
|
1,266,134 | 2.72 | 2.76 | 2.67 | 1,000 | 533,600 | -3.6 | |
02/10/2015 |
2.72
|
382,083 | 2.72 | 2.72 | 2.67 | 7,000 | 126,600 | -0.8 | |
01/10/2015 |
2.72
|
658,382 | 2.72 | 2.76 | 2.67 | 40,000 | 28 | 0.3 | |
30/09/2015 |
2.72
|
1,087,745 | 2.72 | 2.76 | 2.67 | 20,000 | 0 | 0.1 | |
29/09/2015 |
2.72
|
709,897 | 2.76 | 2.76 | 2.67 | 0 | 0 | 0 | |
28/09/2015 |
2.76
|
1,672,577 | 2.76 | 2.76 | 2.72 | 20,000 | 0 | 0.1 | |
25/09/2015 |
2.76
|
1,380,022 | 2.80 | 2.80 | 2.72 | 50,000 | 0 | 0.3 | |
24/09/2015 |
2.80
|
889,966 | 2.80 | 2.84 | 2.76 | 37,600 | 0 | 0.3 | |
23/09/2015 |
2.80
|
508,734 | 2.84 | 2.84 | 2.76 | 0 | 1,000 | -0.0 | |
22/09/2015 |
2.84
|
2,835,383 | 2.80 | 2.84 | 2.76 | 975,300 | 0 | 6.7 | |
21/09/2015 |
2.80
|
1,197,206 | 2.76 | 2.80 | 2.72 | 139,200 | 0 | 0.9 | |
18/09/2015 |
2.76
|
1,578,989 | 2.72 | 2.80 | 2.72 | 262,400 | 0 | 1.8 | |
17/09/2015 |
2.72
|
625,066 | 2.72 | 2.76 | 2.67 | 40,000 | 253 | 0.3 | |
16/09/2015 |
2.72
|
788,368 | 2.67 | 2.76 | 2.67 | 29,000 | 0 | 0.2 | |
15/09/2015 |
2.67
|
1,762,889 | 2.72 | 2.72 | 2.67 | 4,300 | 429,592 | -2.8 | |
14/09/2015 |
2.72
|
1,209,358 | 2.76 | 2.80 | 2.72 | 10,000 | 0 | 0.1 | |
11/09/2015 |
2.76
|
1,816,850 | 2.80 | 2.80 | 2.76 | 60 | 62,200 | -0.4 | |
10/09/2015 |
2.80
|
434,000 | 2.80 | 2.80 | 2.55 | 400 | 0 | 0.0 | |
09/09/2015 |
2.80
|
1,449,390 | 2.76 | 2.84 | 2.51 | 8,000 | 0 | 0.1 | |
08/09/2015 |
2.76
|
2,688,595 | 2.72 | 2.84 | 2.72 | 0 | 312,200 | -2.1 | |
07/09/2015 |
2.72
|
876,820 | 2.76 | 2.80 | 2.72 | 17,100 | 135,000 | -0.8 | |
04/09/2015 |
2.76
|
1,245,145 | 2.80 | 2.80 | 2.76 | 193,900 | 0 | 1.3 | |
03/09/2015 |
2.80
|
2,719,600 | 2.76 | 2.80 | 2.72 | 809,600 | 323,000 | 3.3 | |
01/09/2015 |
2.76
|
549,229 | 2.76 | 2.80 | 2.76 | 100 | 0 | 0.0 | |
31/08/2015 |
2.76
|
1,721,138 | 2.84 | 2.84 | 2.76 | 5,000 | 249,200 | -1.7 | |
28/08/2015 |
2.84
|
2,987,460 | 2.80 | 2.88 | 2.55 | 497,900 | 62,300 | 3.0 | |
27/08/2015 |
2.80
|
2,757,058 | 2.84 | 2.88 | 2.55 | 1,000 | 257,200 | -1.8 | |
26/08/2015 |
2.84
|
4,165,522 | 2.84 | 2.88 | 2.76 | 33,000 | 784,200 | -5.2 | |
25/08/2015 |
2.84
|
4,843,497 | 2.80 | 2.88 | 2.67 | 603,900 | 358,800 | 1.7 | |
24/08/2015 |
2.80
|
5,250,028 | 2.92 | 2.92 | 2.63 | 1,315,000 | 391,600 | 6.2 | |
21/08/2015 |
2.92
|
13,177,164 | 2.96 | 3.04 | 2.67 | 292,900 | 311,000 | -0.1 | |
20/08/2015 |
2.96
|
2,443,017 | 2.96 | 3.04 | 2.92 | 23,500 | 249,300 | -1.6 | |
19/08/2015 |
2.96
|
2,058,090 | 3.00 | 3.28 | 2.96 | 900 | 3,000 | -0.0 | |
18/08/2015 |
3.00
|
4,231,960 | 2.92 | 3.20 | 2.92 | 0 | 62,200 | -0.5 | |
17/08/2015 |
2.92
|
5,447,239 | 2.96 | 3.04 | 2.92 | 4,000 | 1,383,400 | -10.0 | |
14/08/2015 |
2.96
|
2,023,365 | 3.04 | 3.04 | 2.96 | 1,000 | 187,600 | -1.4 | |
13/08/2015 |
3.04
|
4,757,113 | 3.04 | 3.32 | 2.96 | 25,000 | 248,800 | -1.7 | |
12/08/2015 |
3.04
|
2,695,143 | 3.12 | 3.16 | 2.84 | 61,500 | 2,000 | 0.5 | |
11/08/2015 |
3.12
|
2,027,664 | 3.20 | 3.20 | 3.12 | 0 | 2,400 | -0.0 | |
10/08/2015 |
3.20
|
1,337,447 | 3.20 | 3.20 | 3.16 | 50 | 5,000 | -0.0 | |
07/08/2015 |
3.20
|
1,527,011 | 3.16 | 3.24 | 3.12 | 7,300 | 0 | 0.1 | |
06/08/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/0.07 (Volume + 7%, Ratio=0.07) | |||||||||
06/08/2015 |
3.16
|
4,058,640 | 3.14 | 3.44 | 3.16 | 340 | 7,000 | -0.1 | |
05/08/2015 |
3.14
|
2,572,854 | 3.11 | 3.41 | 3.11 | 100,000 | 0 | 0.8 | |
04/08/2015 |
3.11
|
1,948,930 | 3.11 | 3.18 | 2.80 | 40,400 | 0 | 0.3 | |
03/08/2015 |
3.11
|
6,478,944 | 3.18 | 3.18 | 2.88 | 267,000 | 7,600 | 2.1 | |
31/07/2015 |
3.18
|
1,508,135 | 3.26 | 3.29 | 3.18 | 12,400 | 6,000 | 0.1 | |
30/07/2015 |
3.26
|
1,482,936 | 3.18 | 3.26 | 3.18 | 191,500 | 11,000 | 1.5 | |
29/07/2015 |
3.18
|
4,126,786 | 3.26 | 3.29 | 3.18 | 83,800 | 221,200 | -1.2 | |
28/07/2015 |
3.26
|
3,820,157 | 3.29 | 3.33 | 3.26 | 300 | 14,043 | -0.1 | |
27/07/2015 |
3.29
|
2,846,986 | 3.26 | 3.33 | 3.26 | 279,000 | 1,700 | 2.4 | |
24/07/2015 |
3.26
|
2,739,431 | 3.29 | 3.37 | 3.26 | 3,000 | 0 | 0.0 | |
23/07/2015 |
3.29
|
3,561,650 | 3.37 | 3.41 | 3.29 | 180,000 | 0 | 1.6 | |
22/07/2015 |
3.37
|
2,958,465 | 3.29 | 3.37 | 3.26 | 188,600 | 14,500 | 1.5 | |
21/07/2015 |
3.29
|
4,800,864 | 3.29 | 3.37 | 3.22 | 106,100 | 1,210 | 0.9 | |
20/07/2015 |
3.29
|
5,176,723 | 3.41 | 3.41 | 3.26 | 171,600 | 15,000 | 1.4 | |
17/07/2015 |
3.41
|
3,573,679 | 3.45 | 3.48 | 3.41 | 244,500 | 500 | 2.2 | |
16/07/2015 |
3.45
|
3,477,741 | 3.45 | 3.52 | 3.33 | 185,100 | 500 | 1.7 | |
15/07/2015 |
3.45
|
4,984,098 | 3.60 | 3.64 | 3.45 | 35,300 | 0 | 0.3 |