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) |
2.20 | 5.05% | 5,200 | -30 | 0 |
42.95
46.65
45.80
|
2 tháng
(2024-07-22) |
1.65 | 3.74% | 11,100 | 70 | 0.0 |
40.95
47.15
45.80
|
3 tháng
(2024-06-24) |
2.80 | 6.51% | 13,000 | 70 | 0.0 |
40.95
47.15
45.80
|
6 tháng
(2024-03-25) |
-1.95 | -4.08% | 37,000 | -4,830 | -0.2 |
40.95
49.40
45.80
|
12 tháng
(2023-09-26) |
-1.70 | -3.58% | 90,300 | -11,530 | -0.5 |
40.95
52.60
45.80
|
24 tháng
(2022-10-03) |
17.50 | 61.84% | 3,311,600 | -26,880 | -5.6 |
28.30
55
45.80
|
36 tháng
(2021-10-06) |
19.90 | 76.83% | 8,525,800 | -36,650 | -7.1 |
25.70
55
45.80
|
60 tháng
(2019-10-17) |
32.55 | 245.66% | 17,897,940 | 17,820 | -5.7 |
12.55
55
45.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/11/2015 |
6.84
|
160 | 6.68 | 6.84 | 6.84 | 0 | 0 | 0 | |
18/11/2015 |
6.68
|
110 | 7.17 | 7.17 | 6.68 | 0 | 0 | 0 | |
17/11/2015 |
7.17
|
30 | 7.23 | 7.23 | 6.84 | 0 | 0 | 0 | |
16/11/2015 |
7.23
|
60 | 7.17 | 7.23 | 7.23 | 0 | 0 | 0 | |
13/11/2015 |
7.17
|
20 | 7.20 | 7.30 | 7.17 | 0 | 0 | 0 | |
12/11/2015 |
7.20
|
340 | 7.17 | 7.20 | 6.68 | 0 | 0 | 0 | |
11/11/2015 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
10/11/2015 |
7.17
|
100 | 7.23 | 7.23 | 7.17 | 0 | 0 | 0 | |
09/11/2015 |
7.23
|
60 | 7.49 | 7.49 | 7.23 | 0 | 0 | 0 | |
06/11/2015 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
05/11/2015 |
7.49
|
12,500 | 7.00 | 7.49 | 6.58 | 0 | 0 | 0 | |
04/11/2015 |
7.00
|
16,020 | 6.94 | 7.00 | 6.94 | 0 | 0 | 0 | |
03/11/2015 |
6.94
|
11,240 | 7.43 | 7.43 | 6.94 | 0 | 0 | 0 | |
02/11/2015 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
30/10/2015 |
7.43
|
90 | 7.66 | 7.66 | 7.43 | 0 | 0 | 0 | |
29/10/2015 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
28/10/2015 |
7.66
|
50 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
27/10/2015 |
7.66
|
70 | 7.46 | 7.66 | 7.66 | 0 | 0 | 0 | |
26/10/2015 |
7.46
|
14,140 | 7.82 | 7.82 | 7.46 | 0 | 0 | 0 | |
23/10/2015 |
7.82
|
3,670 | 7.82 | 7.82 | 7.33 | 0 | 0 | 0 | |
22/10/2015 |
7.82
|
2,210 | 7.40 | 7.85 | 7.40 | 0 | 0 | 0 | |
21/10/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
20/10/2015 |
7.40
|
3,000 | 7.46 | 7.46 | 7.40 | 0 | 0 | 0 | |
19/10/2015 |
7.46
|
3,000 | 8.01 | 8.01 | 7.46 | 0 | 0 | 0 | |
16/10/2015 |
8.01
|
10 | 7.49 | 8.01 | 8.01 | 0 | 0 | 0 | |
15/10/2015 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
14/10/2015 |
7.49
|
1,430 | 7.36 | 7.82 | 7.36 | 0 | 0 | 0 | |
13/10/2015 |
7.36
|
11,950 | 7.88 | 7.88 | 7.36 | 0 | 0 | 0 | |
12/10/2015 |
7.88
|
3,740 | 8.47 | 8.47 | 7.88 | 0 | 0 | 0 | |
09/10/2015 |
8.47
|
770 | 8.80 | 8.80 | 8.47 | 0 | 0 | 0 | |
08/10/2015 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
07/10/2015 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
06/10/2015 |
8.80
|
10 | 8.67 | 8.80 | 8.80 | 0 | 0 | 0 | |
05/10/2015 |
8.67
|
50 | 9.28 | 9.45 | 8.67 | 0 | 0 | 0 | |
02/10/2015 |
9.28
|
1,410 | 8.80 | 9.28 | 8.21 | 0 | 0 | 0 | |
01/10/2015 |
8.80
|
640 | 8.47 | 8.80 | 8.14 | 0 | 0 | 0 | |
30/09/2015 |
8.47
|
810 | 8.11 | 8.60 | 8.08 | 0 | 0 | 0 | |
29/09/2015 |
8.11
|
420 | 7.59 | 8.11 | 7.82 | 0 | 0 | 0 | |
28/09/2015 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
25/09/2015 |
7.59
|
1,610 | 8.14 | 8.70 | 7.59 | 0 | 0 | 0 | |
24/09/2015 |
8.14
|
20 | 7.62 | 8.14 | 8.14 | 0 | 0 | 0 | |
23/09/2015 |
7.62
|
70 | 7.40 | 7.62 | 7.49 | 0 | 0 | 0 | |
22/09/2015 |
7.40
|
2,690 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
21/09/2015 |
7.40
|
3,680 | 7.66 | 7.66 | 7.40 | 0 | 0 | 0 | |
18/09/2015 |
7.66
|
160 | 7.66 | 7.69 | 7.66 | 0 | 0 | 0 | |
17/09/2015 |
7.66
|
3,320 | 7.26 | 7.66 | 7.23 | 0 | 0 | 0 | |
16/09/2015 |
7.26
|
310 | 7.66 | 7.66 | 7.26 | 0 | 0 | 0 | |
15/09/2015 |
7.66
|
40 | 7.36 | 7.66 | 7.49 | 0 | 0 | 0 | |
14/09/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50) | |||||||||
14/09/2015 |
7.36
|
630 | 6.91 | 7.36 | 6.52 | 0 | 0 | 0 | |
11/09/2015 |
6.91
|
14,580 | 6.77 | 6.91 | 6.52 | 0 | 0 | 0 | |
10/09/2015 |
6.77
|
11,300 | 6.93 | 6.95 | 6.77 | 0 | 0 | 0 | |
09/09/2015 |
6.93
|
4,400 | 7.11 | 7.11 | 6.71 | 0 | 0 | 0 | |
08/09/2015 |
7.11
|
5,080 | 6.85 | 7.29 | 6.89 | 0 | 0 | 0 | |
07/09/2015 |
6.85
|
5,040 | 6.42 | 6.85 | 6.42 | 0 | 0 | 0 | |
04/09/2015 |
6.42
|
1,350 | 6.22 | 6.42 | 5.96 | 0 | 0 | 0 | |
03/09/2015 |
6.22
|
330 | 5.92 | 6.22 | 5.94 | 0 | 0 | 0 | |
01/09/2015 |
5.92
|
7,970 | 5.82 | 5.94 | 5.82 | 0 | 0 | 0 | |
31/08/2015 |
5.82
|
4,590 | 5.82 | 6.22 | 5.82 | 0 | 0 | 0 | |
28/08/2015 |
5.82
|
4,750 | 6.18 | 6.59 | 5.82 | 0 | 0 | 0 | |
27/08/2015 |
6.18
|
930 | 5.79 | 6.18 | 5.92 | 0 | 0 | 0 | |
26/08/2015 |
5.79
|
240 | 6.12 | 6.30 | 5.79 | 0 | 0 | 0 | |
25/08/2015 |
6.12
|
8,550 | 5.75 | 6.14 | 5.63 | 0 | 0 | 0 | |
24/08/2015 |
5.75
|
220 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
21/08/2015 |
5.75
|
150 | 6.16 | 6.32 | 5.75 | 0 | 0 | 0 | |
20/08/2015 |
6.16
|
710 | 6.61 | 6.71 | 6.16 | 0 | 0 | 0 | |
19/08/2015 |
6.61
|
20 | 6.20 | 6.61 | 6.26 | 0 | 0 | 0 | |
18/08/2015 |
6.20
|
10 | 6.16 | 6.20 | 6.20 | 0 | 0 | 0 | |
17/08/2015 |
6.16
|
1,060 | 6.12 | 6.22 | 6.12 | 0 | 0 | 0 | |
14/08/2015 |
6.12
|
2,700 | 5.94 | 6.36 | 6.12 | 0 | 0 | 0 | |
13/08/2015 |
5.94
|
1,100 | 6.02 | 6.02 | 5.94 | 0 | 0 | 0 | |
12/08/2015 |
6.02
|
1,880 | 5.90 | 6.02 | 5.90 | 0 | 0 | 0 | |
11/08/2015 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
10/08/2015 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
07/08/2015 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
06/08/2015 |
5.90
|
10 | 5.80 | 5.90 | 5.90 | 0 | 0 | 0 | |
05/08/2015 |
5.80
|
1,010 | 5.80 | 5.80 | 5.63 | 0 | 0 | 0 | |
04/08/2015 |
5.80
|
1,810 | 5.63 | 5.80 | 5.63 | 0 | 0 | 0 | |
03/08/2015 |
5.63
|
1,000 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
31/07/2015 |
5.63
|
7,040 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
30/07/2015 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
29/07/2015 |
5.63
|
30 | 5.53 | 5.63 | 5.63 | 0 | 0 | 0 | |
28/07/2015 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
27/07/2015 |
5.53
|
50 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
24/07/2015 |
5.53
|
670 | 5.63 | 5.63 | 5.53 | 0 | 0 | 0 | |
23/07/2015 |
5.63
|
4,260 | 5.53 | 5.63 | 5.33 | 0 | 0 | 0 | |
22/07/2015 |
5.53
|
60 | 5.63 | 5.63 | 5.53 | 0 | 0 | 0 | |
21/07/2015 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
20/07/2015 |
5.63
|
150 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
17/07/2015 |
5.63
|
520 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
16/07/2015 |
5.63
|
710 | 5.49 | 5.63 | 5.63 | 0 | 0 | 0 | |
15/07/2015 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
14/07/2015 |
5.49
|
100 | 5.49 | 5.49 | 5.49 | 0 | 100 | -0.0 | |
13/07/2015 |
5.49
|
2,220 | 5.88 | 5.88 | 5.49 | 0 | 2,220 | -0.1 | |
10/07/2015 |
5.88
|
10 | 5.63 | 5.88 | 5.88 | 0 | 0 | 0 | |
09/07/2015 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
08/07/2015 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
07/07/2015 |
5.63
|
1,800 | 5.92 | 5.92 | 5.63 | 0 | 0 | 0 | |
06/07/2015 |
5.92
|
100,100 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
03/07/2015 |
5.92
|
400,000 | 5.73 | 5.92 | 5.86 | 0 | 0 | 0 | |
02/07/2015 |
5.73
|
418,280 | 5.63 | 5.84 | 5.53 | 0 | 0 | 0 |