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) |
1.50 | 7.14% | 75,200 | -3,900 | -0.1 |
20.10
24
22.50
|
2 tháng
(2024-07-22) |
2.50 | 12.50% | 130,500 | -15,800 | -0.3 |
19.10
24
22.50
|
3 tháng
(2024-06-24) |
1.60 | 7.66% | 139,900 | -16,300 | -0.3 |
19.10
24
22.50
|
6 tháng
(2024-03-25) |
1.80 | 8.70% | 219,466 | -19,600 | -0.4 |
19.10
24
22.50
|
12 tháng
(2023-09-26) |
1 | 4.65% | 2,462,942 | -18,300 | -0.4 |
19.10
24
22.50
|
24 tháng
(2022-10-03) |
-0.60 | -2.60% | 15,168,941 | -17,385 | -0.3 |
19.10
30.90
22.50
|
36 tháng
(2021-10-06) |
2.60 | 13.07% | 24,753,701 | -16,386 | -1.1 |
16.20
34.60
22.50
|
60 tháng
(2019-10-17) |
7 | 45.16% | 31,837,991 | -760,382 | -15.0 |
14.60
34.60
22.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
4.21
|
200,300 | 4.21 | 4.21 | 3.79 | 0 | 0 | 0 | |
13/07/2015 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
10/07/2015 |
4.21
|
6,700 | 4.29 | 4.29 | 4.21 | 0 | 0 | 0 | |
09/07/2015 |
4.29
|
200,300 | 4.42 | 4.42 | 4.26 | 0 | 0 | 0 | |
08/07/2015 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
07/07/2015 |
4.42
|
274 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
06/07/2015 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
03/07/2015 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
02/07/2015 |
4.42
|
2,022 | 4.16 | 4.42 | 4.05 | 0 | 0 | 0 | |
01/07/2015 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
30/06/2015 |
4.16
|
300 | 3.98 | 4.16 | 4.16 | 0 | 0 | 0 | |
29/06/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/16 (Volume + 16%, Ratio=0.16) | |||||||||
29/06/2015 |
3.98
|
6,400 | 3.97 | 4.03 | 3.98 | 0 | 0 | 0 | |
26/06/2015 |
3.97
|
4,000 | 3.97 | 3.97 | 3.86 | 0 | 0 | 0 | |
25/06/2015 |
3.97
|
700 | 3.97 | 3.97 | 3.90 | 0 | 0 | 0 | |
24/06/2015 |
3.97
|
2,700 | 3.97 | 3.97 | 3.77 | 0 | 1,600 | -0.0 | |
23/06/2015 |
3.97
|
18,324 | 3.99 | 4.02 | 3.68 | 0 | 13,400 | -0.2 | |
22/06/2015 |
3.99
|
1,700 | 4.02 | 4.02 | 3.77 | 0 | 0 | 0 | |
19/06/2015 |
4.02
|
2,000 | 3.99 | 4.02 | 4.02 | 0 | 0 | 0 | |
18/06/2015 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
17/06/2015 |
3.99
|
5,100 | 3.97 | 3.99 | 3.97 | 0 | 0 | 0 | |
16/06/2015 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
15/06/2015 |
3.97
|
100 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
12/06/2015 |
3.97
|
2,678 | 3.79 | 3.97 | 3.84 | 0 | 0 | 0 | |
11/06/2015 |
3.79
|
5,600 | 4.06 | 4.06 | 3.74 | 0 | 0 | 0 | |
10/06/2015 |
4.06
|
75 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
09/06/2015 |
4.06
|
7,200 | 3.95 | 4.06 | 3.74 | 0 | 0 | 0 | |
08/06/2015 |
3.95
|
7,800 | 3.97 | 3.97 | 3.63 | 0 | 0 | 0 | |
05/06/2015 |
3.97
|
3,200 | 3.97 | 3.97 | 3.93 | 0 | 300 | -0.0 | |
04/06/2015 |
3.97
|
200 | 3.99 | 3.99 | 3.97 | 0 | 0 | 0 | |
03/06/2015 |
3.99
|
1,752 | 3.97 | 3.99 | 3.88 | 0 | 0 | 0 | |
02/06/2015 |
3.97
|
4,210 | 3.93 | 3.97 | 3.68 | 0 | 0 | 0 | |
01/06/2015 |
3.93
|
3,090 | 4.04 | 4.04 | 3.74 | 0 | 0 | 0 | |
29/05/2015 |
4.04
|
1,100 | 4.11 | 4.11 | 3.70 | 0 | 0 | 0 | |
28/05/2015 |
4.11
|
2,000 | 4.15 | 4.15 | 3.97 | 0 | 0 | 0 | |
27/05/2015 |
4.15
|
100 | 4.18 | 4.18 | 4.15 | 0 | 0 | 0 | |
26/05/2015 |
4.18
|
11,800 | 4.11 | 4.31 | 4.04 | 0 | 0 | 0 | |
25/05/2015 |
4.11
|
20,911 | 3.97 | 4.13 | 3.99 | 0 | 300 | -0.0 | |
22/05/2015 |
3.97
|
35,700 | 4.11 | 4.27 | 3.97 | 0 | 0 | 0 | |
21/05/2015 |
4.11
|
37,300 | 4.31 | 4.31 | 4.02 | 500 | 0 | 0.0 | |
20/05/2015 |
4.31
|
36,100 | 3.93 | 4.31 | 3.95 | 1,500 | 0 | 0.0 | |
19/05/2015 |
3.93
|
26,600 | 3.59 | 3.93 | 3.59 | 8,300 | 0 | 0.1 | |
18/05/2015 |
3.59
|
37,200 | 3.34 | 3.59 | 3.40 | 0 | 16,000 | -0.2 | |
15/05/2015 |
3.34
|
3,199 | 3.38 | 3.38 | 3.34 | 0 | 0 | 0 | |
14/05/2015 |
3.38
|
14,600 | 3.31 | 3.38 | 3.29 | 2,000 | 0 | 0.0 | |
13/05/2015 |
3.31
|
5,638 | 3.38 | 3.38 | 3.20 | 2,000 | 0 | 0.0 | |
12/05/2015 |
3.38
|
30 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
11/05/2015 |
3.38
|
2,000 | 3.38 | 3.40 | 3.38 | 1,000 | 0 | 0.0 | |
08/05/2015 |
3.38
|
15,426 | 3.36 | 3.38 | 3.29 | 0 | 0 | 0 | |
07/05/2015 |
3.36
|
8,400 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
06/05/2015 |
3.36
|
2,200 | 3.40 | 3.40 | 3.29 | 0 | 0 | 0 | |
05/05/2015 |
3.40
|
12,600 | 3.40 | 3.40 | 3.29 | 0 | 0 | 0 | |
04/05/2015 |
3.40
|
400 | 3.52 | 3.52 | 3.40 | 0 | 0 | 0 | |
27/04/2015 |
3.52
|
4,000 | 3.36 | 3.52 | 3.38 | 0 | 0 | 0 | |
24/04/2015 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
23/04/2015 |
3.36
|
2,800 | 3.25 | 3.36 | 3.25 | 0 | 0 | 0 | |
22/04/2015 |
3.25
|
12,700 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
21/04/2015 |
3.25
|
6,200 | 3.36 | 3.36 | 3.25 | 0 | 0 | 0 | |
20/04/2015 |
3.36
|
3,934 | 3.38 | 3.38 | 3.29 | 0 | 0 | 0 | |
17/04/2015 |
3.38
|
8,450 | 3.36 | 3.38 | 3.25 | 0 | 0 | 0 | |
16/04/2015 |
3.36
|
3,900 | 3.22 | 3.36 | 3.22 | 0 | 0 | 0 | |
15/04/2015 |
3.22
|
1,700 | 3.38 | 3.38 | 3.22 | 0 | 0 | 0 | |
14/04/2015 |
3.38
|
696 | 3.18 | 3.38 | 3.18 | 0 | 0 | 0 | |
13/04/2015 |
3.18
|
1,500 | 3.38 | 3.70 | 3.18 | 0 | 0 | 0 | |
10/04/2015 |
3.38
|
374,946 | 3.38 | 3.38 | 3.29 | 0 | 1,470 | -0.0 | |
09/04/2015 |
3.38
|
400 | 3.31 | 3.38 | 3.38 | 0 | 0 | 0 | |
08/04/2015 |
3.31
|
3,500 | 3.31 | 3.31 | 3.25 | 0 | 1,500 | -0.0 | |
07/04/2015 |
3.31
|
100 | 3.52 | 3.52 | 3.31 | 0 | 0 | 0 | |
06/04/2015 |
3.52
|
8,500 | 3.88 | 3.88 | 3.52 | 0 | 0 | 0 | |
03/04/2015 |
3.88
|
478 | 3.54 | 3.88 | 3.54 | 0 | 0 | 0 | |
02/04/2015 |
3.54
|
6,710 | 3.40 | 3.56 | 3.20 | 2,400 | 0 | 0.0 | |
01/04/2015 |
3.40
|
1,500 | 3.27 | 3.56 | 3.09 | 0 | 0 | 0 | |
31/03/2015 |
3.27
|
2,032 | 3.61 | 3.61 | 3.27 | 0 | 0 | 0 | |
30/03/2015 |
3.61
|
100 | 3.56 | 3.61 | 3.61 | 0 | 0 | 0 | |
27/03/2015 |
3.56
|
107,721 | 3.25 | 3.56 | 2.93 | 0 | 0 | 0 | |
26/03/2015 |
3.25
|
101,800 | 3.59 | 3.93 | 3.25 | 0 | 0 | 0 | |
25/03/2015 |
3.59
|
2,400 | 3.97 | 3.97 | 3.59 | 0 | 0 | 0 | |
24/03/2015 |
3.97
|
100 | 4.31 | 4.31 | 3.97 | 0 | 0 | 0 | |
23/03/2015 |
4.31
|
100 | 4.77 | 4.77 | 4.31 | 0 | 0 | 0 | |
20/03/2015 |
4.77
|
200 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
19/03/2015 |
4.77
|
200 | 4.86 | 4.86 | 4.38 | 0 | 0 | 0 | |
18/03/2015 |
4.86
|
4 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
17/03/2015 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
16/03/2015 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
13/03/2015 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
12/03/2015 |
4.86
|
200 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
11/03/2015 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
10/03/2015 |
4.86
|
1 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
09/03/2015 |
4.86
|
2 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
06/03/2015 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
05/03/2015 |
4.86
|
801 | 4.86 | 4.99 | 4.38 | 0 | 0 | 0 | |
04/03/2015 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
03/03/2015 |
4.86
|
101 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
02/03/2015 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
27/02/2015 |
4.86
|
100 | 4.77 | 4.86 | 4.86 | 0 | 0 | 0 | |
26/02/2015 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
25/02/2015 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
24/02/2015 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
13/02/2015 |
4.77
|
200 | 4.99 | 4.99 | 4.54 | 0 | 0 | 0 | |
12/02/2015 |
4.99
|
1,600 | 4.54 | 4.99 | 4.79 | 1,600 | 0 | 0.0 | |
11/02/2015 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |