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 | 0% | 0 | 0 | 0 |
1.43
1.43
1.43
|
2 tháng
(2024-07-22) |
-0.62 | -30.24% | 5,953,200 | 3,000 | 0.0 |
1.43
2.05
1.43
|
3 tháng
(2024-06-24) |
-1.06 | -42.57% | 9,207,000 | 4,900 | 0.0 |
1.43
2.49
1.43
|
6 tháng
(2024-03-25) |
-1.73 | -54.75% | 25,014,200 | 350,950 | 1.1 |
1.43
3.18
1.43
|
12 tháng
(2023-09-26) |
-2.29 | -61.56% | 55,121,700 | 359,650 | 1.1 |
1.43
3.88
1.43
|
24 tháng
(2022-10-03) |
-3.68 | -72.02% | 197,890,400 | 277,262 | 0.2 |
1.43
6.06
1.43
|
36 tháng
(2021-10-06) |
-4.77 | -76.94% | 411,395,700 | 351 | -2.4 |
1.43
18.10
1.43
|
60 tháng
(2019-10-17) |
-4.13 | -74.26% | 622,444,130 | -1,710,599 | -12.7 |
1.43
18.10
1.43
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2015 |
8.51
|
717,310 | 8.64 | 8.71 | 8.32 | 0 | 0 | 0 | |
09/07/2015 |
8.64
|
751,760 | 8.77 | 8.77 | 8.45 | 0 | 0 | 0 | |
08/07/2015 |
8.77
|
444,180 | 9.04 | 9.17 | 8.71 | 0 | 0 | 0 | |
07/07/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
07/07/2015 |
9.04
|
506,490 | 8.48 | 9.04 | 8.97 | 0 | 0 | 0 | |
06/07/2015 |
8.48
|
1,021,760 | 7.94 | 8.48 | 7.79 | 2,100 | 0 | 0.0 | |
03/07/2015 |
7.94
|
616,980 | 7.84 | 8.24 | 7.89 | 200 | 0 | 0.0 | |
02/07/2015 |
7.84
|
541,540 | 8.38 | 8.38 | 7.84 | 10,000 | 0 | 0.2 | |
01/07/2015 |
8.38
|
508,900 | 8.97 | 8.97 | 8.38 | 0 | 0 | 0 | |
30/06/2015 |
8.97
|
650,960 | 9.52 | 9.52 | 8.88 | 0 | 0 | 0 | |
29/06/2015 |
9.52
|
386,990 | 9.62 | 9.62 | 9.12 | 0 | 0 | 0 | |
26/06/2015 |
9.62
|
832,850 | 9.37 | 9.62 | 8.73 | 0 | 0 | 0 | |
25/06/2015 |
9.37
|
662,680 | 10.06 | 10.31 | 9.37 | 0 | 0 | 0 | |
24/06/2015 |
10.06
|
461,640 | 10.80 | 10.80 | 10.06 | 0 | 0 | 0 | |
23/06/2015 |
10.80
|
722,600 | 11.59 | 11.59 | 10.80 | 0 | 0 | 0 | |
22/06/2015 |
11.59
|
325,220 | 12.03 | 12.03 | 11.34 | 0 | 0 | 0 | |
19/06/2015 |
12.03
|
321,550 | 12.03 | 12.18 | 11.44 | 0 | 0 | 0 | |
18/06/2015 |
12.03
|
291,690 | 11.88 | 12.28 | 11.34 | 0 | 0 | 0 | |
17/06/2015 |
11.88
|
212,860 | 11.88 | 11.93 | 11.19 | 0 | 16,220 | -0.4 | |
16/06/2015 |
11.88
|
847,660 | 12.08 | 12.08 | 11.24 | 0 | 0 | 0 | |
15/06/2015 |
12.08
|
393,660 | 12.57 | 12.57 | 11.98 | 0 | 0 | 0 | |
12/06/2015 |
12.57
|
333,240 | 13.27 | 13.41 | 12.48 | 0 | 0 | 0 | |
11/06/2015 |
13.27
|
647,890 | 12.67 | 13.46 | 12.67 | 0 | 0 | 0 | |
10/06/2015 |
12.67
|
970,600 | 11.88 | 12.67 | 11.74 | 0 | 0 | 0 | |
09/06/2015 |
11.88
|
196,740 | 11.98 | 12.03 | 11.84 | 0 | 0 | 0 | |
08/06/2015 |
11.98
|
261,840 | 11.93 | 12.13 | 11.84 | 0 | 0 | 0 | |
05/06/2015 |
11.93
|
430,610 | 11.88 | 12.23 | 11.74 | 0 | 0 | 0 | |
04/06/2015 |
11.88
|
457,250 | 11.79 | 11.93 | 11.59 | 0 | 0 | 0 | |
03/06/2015 |
11.79
|
324,000 | 11.84 | 11.93 | 11.59 | 0 | 0 | 0 | |
02/06/2015 |
11.84
|
518,280 | 11.79 | 12.28 | 11.69 | 0 | 4,600 | -0.1 | |
01/06/2015 |
11.79
|
693,330 | 11.34 | 11.88 | 11.49 | 0 | 60 | -0.0 | |
29/05/2015 |
11.34
|
836,080 | 10.60 | 11.34 | 10.31 | 0 | 0 | 0 | |
28/05/2015 |
10.60
|
829,950 | 10.26 | 10.65 | 9.71 | 390 | 0 | 0.0 | |
27/05/2015 |
10.26
|
557,210 | 10.11 | 10.26 | 9.62 | 4,660 | 4,000 | 0.0 | |
26/05/2015 |
10.11
|
358,610 | 10.70 | 10.70 | 10.11 | 0 | 180 | -0.0 | |
25/05/2015 |
10.70
|
561,970 | 10.65 | 10.70 | 9.91 | 0 | 0 | 0 | |
22/05/2015 |
10.65
|
406,970 | 10.70 | 10.70 | 10.06 | 4,000 | 0 | 0.1 | |
21/05/2015 |
10.70
|
311,910 | 10.70 | 11.10 | 10.11 | 0 | 0 | 0 | |
20/05/2015 |
10.70
|
620,080 | 10.06 | 10.75 | 9.91 | 0 | 0 | 0 | |
19/05/2015 |
10.06
|
362,570 | 9.86 | 10.06 | 9.62 | 0 | 0 | 0 | |
18/05/2015 |
9.86
|
330,440 | 9.96 | 10.31 | 9.37 | 0 | 0 | 0 | |
15/05/2015 |
9.96
|
474,850 | 9.32 | 9.96 | 9.52 | 0 | 0 | 0 | |
14/05/2015 |
9.32
|
440,360 | 8.78 | 9.37 | 9.07 | 0 | 0 | 0 | |
13/05/2015 |
8.78
|
139,110 | 8.24 | 8.78 | 8.68 | 0 | 300 | -0.0 | |
12/05/2015 |
8.24
|
203,210 | 7.74 | 8.24 | 7.84 | 0 | 5,000 | -0.1 | |
11/05/2015 |
7.74
|
156,620 | 7.25 | 7.74 | 7.30 | 0 | 14,260 | -0.2 | |
08/05/2015 |
7.25
|
74,520 | 7.25 | 7.45 | 7.20 | 0 | 4,500 | -0.1 | |
07/05/2015 |
7.25
|
113,200 | 7.25 | 7.35 | 7.15 | 0 | 21,740 | -0.3 | |
06/05/2015 |
7.25
|
109,790 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 | |
05/05/2015 |
7.50
|
90,950 | 7.54 | 7.54 | 7.25 | 0 | 0 | 0 | |
04/05/2015 |
7.54
|
107,030 | 7.79 | 7.84 | 7.54 | 0 | 0 | 0 | |
27/04/2015 |
7.79
|
55,260 | 7.69 | 7.79 | 7.69 | 0 | 0 | 0 | |
24/04/2015 |
7.69
|
70,320 | 7.59 | 7.69 | 7.54 | 0 | 0 | 0 | |
23/04/2015 |
7.59
|
93,230 | 7.30 | 7.59 | 7.20 | 0 | 0 | 0 | |
22/04/2015 |
7.30
|
49,230 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 | |
21/04/2015 |
7.30
|
101,130 | 6.90 | 7.30 | 6.56 | 0 | 0 | 0 | |
20/04/2015 |
6.90
|
57,000 | 7.10 | 7.10 | 6.90 | 0 | 600 | -0.0 | |
17/04/2015 |
7.10
|
101,850 | 6.66 | 7.10 | 6.71 | 0 | 0 | 0 | |
16/04/2015 |
6.66
|
71,600 | 6.26 | 6.66 | 6.36 | 0 | 0 | 0 | |
15/04/2015 |
6.26
|
55,700 | 6.02 | 6.26 | 6.02 | 0 | 0 | 0 | |
14/04/2015 |
6.02
|
2,110 | 6.16 | 6.21 | 6.02 | 0 | 0 | 0 | |
13/04/2015 |
6.16
|
30 | 5.97 | 6.16 | 6.16 | 0 | 0 | 0 | |
10/04/2015 |
5.97
|
3,610 | 5.97 | 5.97 | 5.87 | 0 | 0 | 0 | |
09/04/2015 |
5.97
|
5,400 | 6.11 | 6.11 | 5.97 | 0 | 0 | 0 | |
08/04/2015 |
6.11
|
2,570 | 6.31 | 6.31 | 5.92 | 0 | 0 | 0 | |
07/04/2015 |
6.31
|
8,630 | 6.26 | 6.41 | 5.92 | 0 | 0 | 0 | |
06/04/2015 |
6.26
|
5,410 | 6.36 | 6.36 | 6.02 | 0 | 0 | 0 | |
03/04/2015 |
6.36
|
5,610 | 6.11 | 6.36 | 6.16 | 0 | 100 | -0.0 | |
02/04/2015 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
01/04/2015 |
6.11
|
5,040 | 6.16 | 6.16 | 6.11 | 0 | 0 | 0 | |
31/03/2015 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
30/03/2015 |
6.16
|
6,380 | 6.16 | 6.16 | 5.87 | 0 | 0 | 0 | |
27/03/2015 |
6.16
|
10 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
26/03/2015 |
6.16
|
9,510 | 6.16 | 6.31 | 5.87 | 0 | 8,000 | -0.1 | |
25/03/2015 |
6.16
|
6,600 | 6.21 | 6.21 | 6.16 | 0 | 0 | 0 | |
24/03/2015 |
6.21
|
7,010 | 6.26 | 6.61 | 6.21 | 0 | 0 | 0 | |
23/03/2015 |
6.26
|
10,980 | 6.41 | 6.51 | 6.21 | 0 | 0 | 0 | |
20/03/2015 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
19/03/2015 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
18/03/2015 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
17/03/2015 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
16/03/2015 |
6.41
|
10 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
13/03/2015 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
12/03/2015 |
6.41
|
10 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
11/03/2015 |
6.41
|
1,110 | 6.07 | 6.41 | 5.67 | 0 | 0 | 0 | |
10/03/2015 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
09/03/2015 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
06/03/2015 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
05/03/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05) Quyền mua cổ phiếu: 4/1 Giá: 10 (Volume + 25%, Ratio=0.25) | |||||||||
05/03/2015 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
04/03/2015 |
6.07
|
400 | 5.84 | 6.07 | 6.07 | 400 | 0 | 0.0 | |
03/03/2015 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
02/03/2015 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
27/02/2015 |
5.84
|
2,700 | 5.75 | 5.84 | 5.84 | 0 | 0 | 0 | |
26/02/2015 |
5.75
|
8,570 | 5.84 | 5.84 | 5.75 | 0 | 0 | 0 | |
25/02/2015 |
5.84
|
3,270 | 6.02 | 6.02 | 5.84 | 0 | 0 | 0 | |
24/02/2015 |
6.02
|
1,600 | 5.89 | 6.02 | 5.89 | 0 | 0 | 0 | |
13/02/2015 |
5.89
|
5,230 | 5.89 | 5.98 | 5.89 | 0 | 0 | 0 | |
12/02/2015 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
11/02/2015 |
5.89
|
6,250 | 5.84 | 5.89 | 5.84 | 0 | 0 | 0 | |
10/02/2015 |
5.84
|
1,000 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
09/02/2015 |
5.84
|
1,000 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |