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) |
-1 | -3.41% | 1,269,400 | 0 | 0 |
28
30.50
28.10
|
2 tháng
(2024-07-22) |
-1.40 | -4.71% | 3,303,600 | 0 | 0 |
27.70
31.80
28.10
|
3 tháng
(2024-06-24) |
0.30 | 1.07% | 6,087,600 | 0 | 0 |
27.70
35.50
28.10
|
6 tháng
(2024-03-25) |
2.30 | 8.85% | 12,033,243 | 0 | 0 |
23
35.50
28.10
|
12 tháng
(2023-09-26) |
3.72 | 15.12% | 19,035,466 | 0 | 0 |
22.17
35.50
28.10
|
24 tháng
(2022-10-03) |
-12 | -29.78% | 45,834,651 | -3 | -0.0 |
16.87
41.26
28.10
|
36 tháng
(2021-10-06) |
-21.53 | -43.20% | 65,048,311 | -255 | -0.0 |
16.87
89.47
28.10
|
60 tháng
(2019-10-17) |
18.98 | 203.80% | 91,346,973 | -682,052 | -21.1 |
8.93
89.47
28.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
13/07/2015 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
10/07/2015 |
4.20
|
100 | 4.24 | 4.24 | 4.20 | 0 | 0 | 0 | |
09/07/2015 |
4.24
|
3,100 | 4.20 | 4.24 | 4.06 | 0 | 0 | 0 | |
08/07/2015 |
4.20
|
13,400 | 4.66 | 4.66 | 4.20 | 0 | 0 | 0 | |
07/07/2015 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
06/07/2015 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
03/07/2015 |
4.66
|
3,300 | 4.59 | 4.66 | 4.15 | 1,500 | 0 | 0.0 | |
02/07/2015 |
4.59
|
2,500 | 4.59 | 4.59 | 4.15 | 0 | 0 | 0 | |
01/07/2015 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
30/06/2015 |
4.59
|
2,100 | 4.59 | 4.59 | 4.15 | 0 | 0 | 0 | |
29/06/2015 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
26/06/2015 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
25/06/2015 |
4.59
|
100 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
24/06/2015 |
4.59
|
300 | 4.59 | 4.59 | 4.24 | 0 | 0 | 0 | |
23/06/2015 |
4.59
|
100 | 4.82 | 4.82 | 4.59 | 0 | 0 | 0 | |
22/06/2015 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
19/06/2015 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
18/06/2015 |
4.82
|
100 | 4.79 | 4.82 | 4.82 | 0 | 0 | 0 | |
17/06/2015 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
16/06/2015 |
4.79
|
100 | 4.82 | 4.82 | 4.79 | 0 | 0 | 0 | |
15/06/2015 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
12/06/2015 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
11/06/2015 |
4.82
|
100 | 4.68 | 4.82 | 4.82 | 0 | 0 | 0 | |
10/06/2015 |
4.68
|
2,100 | 4.47 | 4.68 | 4.20 | 0 | 0 | 0 | |
09/06/2015 |
4.47
|
1,200 | 4.59 | 4.59 | 4.22 | 0 | 0 | 0 | |
08/06/2015 |
4.59
|
1,100 | 4.47 | 4.59 | 4.24 | 0 | 0 | 0 | |
05/06/2015 |
4.47
|
1,200 | 4.47 | 4.47 | 4.24 | 0 | 0 | 0 | |
04/06/2015 |
4.47
|
200 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
03/06/2015 |
4.47
|
200 | 4.56 | 4.56 | 4.47 | 0 | 0 | 0 | |
02/06/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/9 (Volume + 9%, Ratio=0.09) | |||||||||
02/06/2015 |
4.56
|
100 | 4.21 | 4.56 | 4.56 | 0 | 0 | 0 | |
01/06/2015 |
4.21
|
100 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
29/05/2015 |
4.21
|
4,200 | 4.12 | 4.21 | 3.98 | 1,200 | 0 | 0.0 | |
28/05/2015 |
4.12
|
100 | 4.10 | 4.12 | 4.12 | 0 | 0 | 0 | |
27/05/2015 |
4.10
|
1,753 | 4.19 | 4.19 | 4.06 | 200 | 0 | 0.0 | |
26/05/2015 |
4.19
|
1,800 | 4.21 | 4.21 | 4.06 | 500 | 0 | 0.0 | |
25/05/2015 |
4.21
|
3,100 | 4.21 | 4.21 | 4.02 | 1,100 | 0 | 0.0 | |
22/05/2015 |
4.21
|
1,600 | 4.31 | 4.31 | 4.06 | 200 | 0 | 0.0 | |
21/05/2015 |
4.31
|
400 | 4.42 | 4.42 | 4.19 | 200 | 0 | 0.0 | |
20/05/2015 |
4.42
|
247 | 4.21 | 4.42 | 4.06 | 0 | 0 | 0 | |
19/05/2015 |
4.21
|
2,800 | 4.25 | 4.25 | 4.02 | 800 | 0 | 0.0 | |
18/05/2015 |
4.25
|
1,800 | 4.31 | 4.33 | 4.06 | 500 | 0 | 0.0 | |
15/05/2015 |
4.31
|
500 | 4.14 | 4.31 | 4.31 | 0 | 0 | 0 | |
14/05/2015 |
4.14
|
2,700 | 4.21 | 4.31 | 4.14 | 1,500 | 0 | 0.0 | |
13/05/2015 |
4.21
|
2,000 | 4.48 | 4.48 | 4.21 | 0 | 0 | 0 | |
12/05/2015 |
4.48
|
9,100 | 4.52 | 4.52 | 4.17 | 5,000 | 0 | 0.1 | |
11/05/2015 |
4.52
|
301 | 4.63 | 4.63 | 4.52 | 0 | 0 | 0 | |
08/05/2015 |
4.63
|
6,300 | 4.33 | 4.63 | 4.21 | 3,300 | 0 | 0.1 | |
07/05/2015 |
4.33
|
6,000 | 4.40 | 4.40 | 4.21 | 2,600 | 0 | 0.1 | |
06/05/2015 |
4.40
|
5,999 | 4.31 | 4.40 | 4.21 | 2,700 | 0 | 0.1 | |
05/05/2015 |
4.31
|
13,800 | 4.40 | 4.63 | 4.21 | 2,100 | 0 | 0.0 | |
04/05/2015 |
4.40
|
22,200 | 4.44 | 4.44 | 4.25 | 4,800 | 0 | 0.1 | |
27/04/2015 |
4.44
|
15,300 | 4.44 | 4.63 | 4.40 | 4,500 | 0 | 0.1 | |
24/04/2015 |
4.44
|
24,200 | 4.33 | 4.63 | 4.36 | 10,600 | 0 | 0.2 | |
23/04/2015 |
4.33
|
22,300 | 4.02 | 4.42 | 4.21 | 56,100 | 0 | 1.0 | |
22/04/2015 |
4.02
|
54,810 | 3.66 | 4.02 | 3.66 | 7,700 | 0 | 0.1 | |
21/04/2015 |
3.66
|
33,900 | 3.35 | 3.66 | 3.47 | 2,400 | 0 | 0.0 | |
20/04/2015 |
3.35
|
36,300 | 3.07 | 3.37 | 3.07 | 18,100 | 0 | 0.3 | |
17/04/2015 |
3.07
|
17,100 | 3.05 | 3.26 | 3.05 | 0 | 0 | 0 | |
16/04/2015 |
3.05
|
5,300 | 3.05 | 3.05 | 2.97 | 0 | 0 | 0 | |
15/04/2015 |
3.05
|
15,900 | 2.92 | 3.16 | 2.86 | 0 | 0 | 0 | |
14/04/2015 |
2.92
|
13,000 | 2.86 | 2.92 | 2.80 | 0 | 0 | 0 | |
13/04/2015 |
2.86
|
3,200 | 2.84 | 2.95 | 2.78 | 0 | 0 | 0 | |
10/04/2015 |
2.84
|
8,200 | 2.80 | 2.95 | 2.76 | 0 | 0 | 0 | |
09/04/2015 |
2.80
|
6,600 | 2.71 | 2.95 | 2.71 | 0 | 0 | 0 | |
08/04/2015 |
2.71
|
7,800 | 2.59 | 2.80 | 2.71 | 0 | 0 | 0 | |
07/04/2015 |
2.59
|
3,700 | 2.82 | 2.82 | 2.59 | 0 | 0 | 0 | |
06/04/2015 |
2.82
|
100 | 2.69 | 2.82 | 2.82 | 0 | 0 | 0 | |
03/04/2015 |
2.69
|
100 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 | |
02/04/2015 |
2.69
|
61 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 | |
01/04/2015 |
2.69
|
600 | 2.69 | 2.74 | 2.69 | 0 | 0 | 0 | |
31/03/2015 |
2.69
|
500 | 2.95 | 2.95 | 2.69 | 0 | 0 | 0 | |
30/03/2015 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
27/03/2015 |
2.95
|
100 | 2.92 | 2.95 | 2.95 | 0 | 0 | 0 | |
26/03/2015 |
2.92
|
2,013 | 2.97 | 2.97 | 2.69 | 0 | 0 | 0 | |
25/03/2015 |
2.97
|
100 | 2.92 | 2.97 | 2.97 | 0 | 0 | 0 | |
24/03/2015 |
2.92
|
400 | 2.92 | 2.92 | 2.69 | 0 | 0 | 0 | |
23/03/2015 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
20/03/2015 |
2.92
|
100 | 2.97 | 2.97 | 2.92 | 0 | 0 | 0 | |
19/03/2015 |
2.97
|
100 | 2.99 | 2.99 | 2.97 | 35,100 | 0 | 0.5 | |
18/03/2015 |
2.99
|
100 | 2.84 | 2.99 | 2.99 | 0 | 0 | 0 | |
17/03/2015 |
2.84
|
500 | 2.82 | 2.84 | 2.84 | 0 | 0 | 0 | |
16/03/2015 |
2.82
|
3,400 | 3.05 | 3.05 | 2.82 | 0 | 0 | 0 | |
13/03/2015 |
3.05
|
4,100 | 2.95 | 3.05 | 2.95 | 0 | 0 | 0 | |
12/03/2015 |
2.95
|
4,100 | 3.05 | 3.05 | 2.84 | 0 | 0 | 0 | |
11/03/2015 |
3.05
|
13,601 | 3.13 | 3.13 | 2.84 | 129,400 | 0 | 1.7 | |
10/03/2015 |
3.13
|
5,200 | 3.09 | 3.20 | 3.05 | 0 | 0 | 0 | |
09/03/2015 |
3.09
|
7,140 | 3.03 | 3.13 | 2.74 | 0 | 0 | 0 | |
06/03/2015 |
3.03
|
30,100 | 2.78 | 3.03 | 2.74 | 0 | 0 | 0 | |
05/03/2015 |
2.78
|
48,500 | 2.71 | 2.95 | 2.71 | 0 | 0 | 0 | |
04/03/2015 |
2.71
|
7,600 | 2.74 | 2.76 | 2.69 | 0 | 0 | 0 | |
03/03/2015 |
2.74
|
11,600 | 2.65 | 2.74 | 2.59 | 0 | 0 | 0 | |
02/03/2015 |
2.65
|
1,634 | 2.95 | 2.95 | 2.65 | 0 | 0 | 0 | |
27/02/2015 |
2.95
|
2,700 | 2.74 | 2.95 | 2.71 | 0 | 0 | 0 | |
26/02/2015 |
2.74
|
7,100 | 2.69 | 2.78 | 2.44 | 0 | 0 | 0 | |
25/02/2015 |
2.69
|
500 | 2.99 | 2.99 | 2.69 | 0 | 0 | 0 | |
24/02/2015 |
2.99
|
200 | 3.30 | 3.30 | 2.99 | 0 | 0 | 0 | |
13/02/2015 |
3.30
|
1,200 | 3.01 | 3.30 | 2.92 | 0 | 0 | 0 | |
12/02/2015 |
3.01
|
1,000 | 2.74 | 3.01 | 2.76 | 0 | 0 | 0 | |
11/02/2015 |
2.74
|
200 | 2.74 | 2.74 | 2.46 | 0 | 0 | 0 |