Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
2.90 | 2.61% | 34,353,800 | -115,951 | -15.6 |
109.60
115.20
113.60
|
2 tháng
(2024-07-22) |
-0.20 | -0.18% | 86,063,300 | -3,120,502 | -357.3 |
101.20
115.20
113.60
|
3 tháng
(2024-06-20) |
-16.20 | -12.46% | 150,969,200 | -3,361,586 | -389.5 |
101.20
131.80
113.60
|
6 tháng
(2024-03-22) |
-9.80 | -7.93% | 332,115,700 | -6,668,100 | -828.8 |
101.20
131.80
113.60
|
12 tháng
(2023-09-25) |
25.52 | 28.90% | 680,708,400 | 4,505,637 | 249.5 |
76.47
131.80
113.60
|
24 tháng
(2022-09-29) |
47.89 | 72.65% | 1,448,841,500 | 10,095,541 | 903.2 |
45.76
131.80
113.60
|
36 tháng
(2021-10-04) |
49.81 | 77.83% | 1,918,717,400 | 17,361,353 | 3,100.8 |
45.76
131.80
113.60
|
60 tháng
(2019-10-15) |
106.27 | 1,410.97% | 2,246,636,826 | 27,171,666 | 3,823.7 |
5.83
131.80
113.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/07/2015 |
5.11
|
7,800 | 5.13 | 5.13 | 5.09 | 3,800 | 0 | 0.1 | |
10/07/2015 |
5.13
|
9,000 | 5.16 | 5.16 | 5.11 | 2,000 | 0 | 0.1 | |
09/07/2015 |
5.16
|
7,900 | 5.16 | 5.16 | 5.16 | 8,700 | 0 | 0.2 | |
08/07/2015 |
5.16
|
13,800 | 5.22 | 5.22 | 5.16 | 8,700 | 0 | 0.2 | |
07/07/2015 |
5.22
|
7,400 | 5.24 | 5.24 | 5.22 | 7,300 | 0 | 0.2 | |
06/07/2015 |
5.24
|
28,500 | 5.24 | 5.24 | 5.24 | 5,000 | 0 | 0.1 | |
03/07/2015 |
5.24
|
17,200 | 5.30 | 5.30 | 5.24 | 10,000 | 0 | 0.3 | |
02/07/2015 |
5.30
|
7,300 | 5.43 | 5.43 | 5.05 | 7,100 | 0 | 0.2 | |
01/07/2015 |
5.43
|
3,500 | 5.24 | 5.43 | 5.24 | 500 | 0 | 0.0 | |
30/06/2015 |
5.24
|
4,800 | 5.18 | 5.59 | 5.22 | 2,400 | 0 | 0.1 | |
29/06/2015 |
5.18
|
2,000 | 5.16 | 5.59 | 5.16 | 1,000 | 0 | 0.0 | |
26/06/2015 |
5.16
|
3,700 | 5.16 | 5.16 | 5.16 | 3,700 | 0 | 0.1 | |
25/06/2015 |
5.16
|
11,400 | 5.16 | 5.16 | 5.15 | 11,300 | 10,900 | 0.0 | |
24/06/2015 |
5.16
|
3,100 | 5.22 | 5.22 | 5.05 | 900 | 0 | 0.0 | |
23/06/2015 |
5.22
|
4,100 | 5.50 | 5.50 | 5.05 | 0 | 0 | 0 | |
22/06/2015 |
5.50
|
4,900 | 5.26 | 5.50 | 5.22 | 0 | 0 | 0 | |
19/06/2015 |
5.26
|
11,500 | 5.37 | 5.37 | 5.24 | 0 | 0 | 0 | |
18/06/2015 |
5.37
|
4,300 | 5.50 | 5.50 | 5.20 | 2,100 | 0 | 0.1 | |
17/06/2015 |
5.50
|
300 | 5.33 | 5.84 | 5.22 | 0 | 0 | 0 | |
16/06/2015 |
5.33
|
7,500 | 5.33 | 5.59 | 5.33 | 0 | 0 | 0 | |
15/06/2015 |
5.33
|
3,000 | 5.33 | 5.39 | 5.33 | 0 | 0 | 0 | |
12/06/2015 |
5.33
|
6,900 | 5.33 | 5.61 | 5.33 | 0 | 0 | 0 | |
11/06/2015 |
5.33
|
3,200 | 5.33 | 5.71 | 5.33 | 0 | 0 | 0 | |
10/06/2015 |
5.33
|
5,700 | 5.33 | 5.84 | 5.33 | 0 | 0 | 0 | |
09/06/2015 |
5.33
|
2,500 | 5.78 | 5.78 | 5.24 | 0 | 0 | 0 | |
08/06/2015 |
5.78
|
6,000 | 5.26 | 5.78 | 5.28 | 0 | 0 | 0 | |
05/06/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/26 (Volume + 26%, Ratio=0.26) | |||||||||
05/06/2015 |
5.26
|
4,100 | 5.05 | 5.56 | 5.15 | 0 | 200 | -0.0 | |
04/06/2015 |
5.05
|
1,300 | 5.17 | 5.67 | 5.05 | 0 | 0 | 0 | |
03/06/2015 |
5.17
|
3,200 | 4.93 | 5.41 | 4.95 | 0 | 0 | 0 | |
02/06/2015 |
4.93
|
2,900 | 4.97 | 4.99 | 4.93 | 0 | 0 | 0 | |
01/06/2015 |
4.97
|
1,200 | 4.92 | 5.20 | 4.97 | 0 | 0 | 0 | |
29/05/2015 |
4.92
|
1,900 | 4.90 | 4.92 | 4.90 | 0 | 0 | 0 | |
28/05/2015 |
4.90
|
1,600 | 4.97 | 4.97 | 4.90 | 0 | 0 | 0 | |
27/05/2015 |
4.97
|
800 | 4.90 | 5.17 | 4.97 | 0 | 0 | 0 | |
26/05/2015 |
4.90
|
1,100 | 4.97 | 5.47 | 4.90 | 0 | 0 | 0 | |
25/05/2015 |
4.97
|
100 | 5.05 | 5.05 | 4.97 | 0 | 0 | 0 | |
22/05/2015 |
5.05
|
7,100 | 4.69 | 5.05 | 4.60 | 100 | 0 | 0.0 | |
21/05/2015 |
4.69
|
1,000 | 4.93 | 5.41 | 4.69 | 0 | 0 | 0 | |
20/05/2015 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
19/05/2015 |
4.93
|
4,610 | 4.93 | 5.42 | 4.90 | 0 | 0 | 0 | |
18/05/2015 |
4.93
|
500 | 5.12 | 5.61 | 4.68 | 0 | 0 | 0 | |
15/05/2015 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
14/05/2015 |
5.12
|
1,200 | 5.39 | 5.93 | 5.12 | 1,000 | 0 | 0.0 | |
13/05/2015 |
5.39
|
100 | 4.90 | 5.39 | 5.39 | 0 | 0 | 0 | |
12/05/2015 |
4.90
|
9,200 | 4.90 | 4.97 | 4.90 | 3,000 | 0 | 0.1 | |
11/05/2015 |
4.90
|
1,500 | 5.05 | 5.05 | 4.90 | 1,500 | 0 | 0.1 | |
08/05/2015 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
07/05/2015 |
5.05
|
5,269 | 4.95 | 5.44 | 5.05 | 5,000 | 0 | 0.2 | |
06/05/2015 |
4.95
|
5,200 | 4.84 | 4.96 | 4.93 | 5,000 | 0 | 0.2 | |
05/05/2015 |
4.84
|
200 | 5.05 | 5.18 | 4.84 | 0 | 0 | 0 | |
04/05/2015 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
27/04/2015 |
5.05
|
700 | 5.18 | 5.18 | 4.90 | 500 | 0 | 0.0 | |
24/04/2015 |
5.18
|
400 | 5.63 | 5.93 | 5.08 | 0 | 0 | 0 | |
23/04/2015 |
5.63
|
10 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
22/04/2015 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
21/04/2015 |
5.63
|
100 | 5.26 | 5.63 | 5.63 | 0 | 0 | 0 | |
20/04/2015 |
5.26
|
1,200 | 5.54 | 6.09 | 5.05 | 0 | 0 | 0 | |
17/04/2015 |
5.54
|
700 | 5.18 | 5.54 | 5.03 | 0 | 0 | 0 | |
16/04/2015 |
5.18
|
1,600 | 5.05 | 5.18 | 4.90 | 0 | 0 | 0 | |
15/04/2015 |
5.05
|
1,200 | 5.05 | 5.05 | 4.90 | 0 | 0 | 0 | |
14/04/2015 |
5.05
|
3,100 | 5.05 | 5.55 | 5.05 | 0 | 0 | 0 | |
13/04/2015 |
5.05
|
6,000 | 5.05 | 5.08 | 5.05 | 0 | 0 | 0 | |
10/04/2015 |
5.05
|
3,000 | 5.05 | 5.06 | 5.05 | 0 | 0 | 0 | |
09/04/2015 |
5.05
|
1,400 | 5.20 | 5.20 | 5.05 | 0 | 0 | 0 | |
08/04/2015 |
5.20
|
300 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
07/04/2015 |
5.20
|
100 | 5.12 | 5.20 | 5.20 | 0 | 0 | 0 | |
06/04/2015 |
5.12
|
2,200 | 5.20 | 5.20 | 5.12 | 0 | 0 | 0 | |
03/04/2015 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
02/04/2015 |
5.20
|
600 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
01/04/2015 |
5.20
|
1,000 | 5.67 | 5.67 | 5.20 | 0 | 0 | 0 | |
31/03/2015 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
30/03/2015 |
5.67
|
500 | 5.17 | 5.67 | 5.17 | 0 | 0 | 0 | |
27/03/2015 |
5.17
|
900 | 5.12 | 5.17 | 5.17 | 0 | 0 | 0 | |
26/03/2015 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
25/03/2015 |
5.12
|
1,700 | 4.97 | 5.17 | 5.11 | 0 | 0 | 0 | |
24/03/2015 |
4.97
|
1,000 | 4.90 | 4.97 | 4.97 | 0 | 0 | 0 | |
23/03/2015 |
4.90
|
2,000 | 4.75 | 4.90 | 4.90 | 0 | 0 | 0 | |
20/03/2015 |
4.75
|
500 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
19/03/2015 |
4.75
|
500 | 4.92 | 4.92 | 4.75 | 0 | 0 | 0 | |
18/03/2015 |
4.92
|
600 | 4.97 | 4.97 | 4.48 | 0 | 0 | 0 | |
17/03/2015 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
16/03/2015 |
4.97
|
100 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
13/03/2015 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
12/03/2015 |
4.97
|
1,000 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
11/03/2015 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
10/03/2015 |
4.97
|
600 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
09/03/2015 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
06/03/2015 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
05/03/2015 |
4.97
|
600 | 5.11 | 5.11 | 4.97 | 0 | 0 | 0 | |
04/03/2015 |
5.11
|
2,800 | 4.90 | 5.11 | 4.97 | 0 | 0 | 0 | |
03/03/2015 |
4.90
|
2,000 | 4.93 | 4.93 | 4.63 | 0 | 0 | 0 | |
02/03/2015 |
4.93
|
1,500 | 4.86 | 4.93 | 4.60 | 0 | 0 | 0 | |
27/02/2015 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
26/02/2015 |
4.86
|
1,100 | 5.38 | 5.38 | 4.86 | 0 | 0 | 0 | |
25/02/2015 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
24/02/2015 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
13/02/2015 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
12/02/2015 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
11/02/2015 |
5.38
|
100 | 5.23 | 5.38 | 5.38 | 0 | 0 | 0 | |
10/02/2015 |
5.23
|
300 | 5.48 | 5.48 | 5.23 | 0 | 0 | 0 |