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) |
-0.60 | -1.58% | 378,000 | 85,200 | 3.2 |
37.30
38.90
37.40
|
2 tháng
(2024-07-22) |
-0.50 | -1.32% | 762,600 | 149,200 | 5.6 |
35.70
38.90
37.40
|
3 tháng
(2024-06-24) |
-0.60 | -1.58% | 1,353,500 | 151,360 | 5.7 |
35.70
40
37.40
|
6 tháng
(2024-03-25) |
-1.10 | -2.86% | 3,916,100 | 374,421 | 14.1 |
35.70
41.30
37.40
|
12 tháng
(2023-09-26) |
7.29 | 24.20% | 6,295,000 | 254,557 | 9.5 |
28.60
41.30
37.40
|
24 tháng
(2022-10-03) |
11.33 | 43.44% | 8,806,109 | 253,126 | 9.5 |
18.23
41.30
37.40
|
36 tháng
(2021-10-06) |
2.51 | 7.20% | 15,128,996 | 335,837 | 14.2 |
18.23
46.85
37.40
|
60 tháng
(2019-10-17) |
20.57 | 122.19% | 24,231,679 | 1,325,145 | 68.2 |
13.71
46.85
37.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
5.11
|
4,000 | 5.13 | 5.13 | 4.93 | 500 | 0 | 0.0 | |
13/07/2015 |
5.13
|
4,300 | 5.19 | 5.19 | 5.00 | 1,200 | 0 | 0.0 | |
10/07/2015 |
5.19
|
600 | 5.20 | 5.20 | 5.13 | 500 | 0 | 0.0 | |
09/07/2015 |
5.20
|
2,300 | 5.20 | 5.20 | 5.00 | 0 | 0 | 0 | |
08/07/2015 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
07/07/2015 |
5.20
|
1,000 | 5.33 | 5.33 | 5.20 | 1,000 | 0 | 0.0 | |
06/07/2015 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
03/07/2015 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
02/07/2015 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
01/07/2015 |
5.33
|
1,600 | 5.41 | 5.41 | 5.20 | 0 | 0 | 0 | |
30/06/2015 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
29/06/2015 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
26/06/2015 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
25/06/2015 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
24/06/2015 |
5.41
|
100 | 5.34 | 5.41 | 5.41 | 0 | 0 | 0 | |
23/06/2015 |
5.34
|
6,500 | 5.34 | 5.41 | 5.34 | 0 | 0 | 0 | |
22/06/2015 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
19/06/2015 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
18/06/2015 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
17/06/2015 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
16/06/2015 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
15/06/2015 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
12/06/2015 |
5.34
|
500 | 5.05 | 5.34 | 5.34 | 0 | 0 | 0 | |
11/06/2015 |
5.05
|
1,000 | 5.46 | 5.46 | 5.05 | 0 | 0 | 0 | |
10/06/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/50 (Volume + 50%, Ratio=0.50) | |||||||||
10/06/2015 |
5.46
|
100 | 5.26 | 5.46 | 5.46 | 0 | 0 | 0 | |
09/06/2015 |
5.26
|
16,400 | 5.13 | 5.26 | 5.20 | 0 | 0 | 0 | |
08/06/2015 |
5.13
|
4,400 | 5.25 | 5.25 | 5.11 | 0 | 0 | 0 | |
05/06/2015 |
5.25
|
1,700 | 5.23 | 5.25 | 5.24 | 0 | 0 | 0 | |
04/06/2015 |
5.23
|
2,900 | 5.19 | 5.24 | 5.19 | 0 | 0 | 0 | |
03/06/2015 |
5.19
|
4,300 | 5.19 | 5.19 | 5.16 | 0 | 0 | 0 | |
02/06/2015 |
5.19
|
4,200 | 5.25 | 5.25 | 5.15 | 0 | 0 | 0 | |
01/06/2015 |
5.25
|
938 | 5.20 | 5.25 | 5.25 | 0 | 0 | 0 | |
29/05/2015 |
5.20
|
23,300 | 5.20 | 5.39 | 5.20 | 0 | 0 | 0 | |
28/05/2015 |
5.20
|
5,800 | 5.37 | 5.37 | 5.11 | 0 | 0 | 0 | |
27/05/2015 |
5.37
|
19,900 | 5.56 | 5.56 | 5.11 | 0 | 0 | 0 | |
26/05/2015 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
25/05/2015 |
5.56
|
1,300 | 5.24 | 5.56 | 5.24 | 0 | 0 | 0 | |
22/05/2015 |
5.24
|
500 | 5.28 | 5.28 | 5.24 | 0 | 0 | 0 | |
21/05/2015 |
5.28
|
200 | 5.29 | 5.29 | 5.28 | 0 | 0 | 0 | |
20/05/2015 |
5.29
|
300 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
19/05/2015 |
5.29
|
5,300 | 5.33 | 5.33 | 5.17 | 0 | 0 | 0 | |
18/05/2015 |
5.33
|
2,100 | 5.35 | 5.35 | 5.20 | 0 | 0 | 0 | |
15/05/2015 |
5.35
|
600 | 5.29 | 5.37 | 5.35 | 0 | 0 | 0 | |
14/05/2015 |
5.29
|
700 | 5.29 | 5.34 | 5.29 | 0 | 0 | 0 | |
13/05/2015 |
5.29
|
900 | 5.39 | 5.39 | 5.29 | 0 | 0 | 0 | |
12/05/2015 |
5.39
|
1,200 | 5.39 | 5.39 | 5.29 | 0 | 0 | 0 | |
11/05/2015 |
5.39
|
2,000 | 5.45 | 5.45 | 5.30 | 0 | 0 | 0 | |
08/05/2015 |
5.45
|
100 | 5.39 | 5.45 | 5.45 | 0 | 0 | 0 | |
07/05/2015 |
5.39
|
1,000 | 5.42 | 5.42 | 5.39 | 0 | 0 | 0 | |
06/05/2015 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
05/05/2015 |
5.42
|
600 | 5.39 | 5.42 | 5.34 | 0 | 0 | 0 | |
04/05/2015 |
5.39
|
1,000 | 5.39 | 5.56 | 5.39 | 0 | 0 | 0 | |
27/04/2015 |
5.39
|
2,000 | 5.48 | 5.48 | 5.39 | 0 | 0 | 0 | |
24/04/2015 |
5.48
|
2,000 | 5.48 | 5.48 | 5.43 | 0 | 0 | 0 | |
23/04/2015 |
5.48
|
16,100 | 5.53 | 5.53 | 5.39 | 0 | 0 | 0 | |
22/04/2015 |
5.53
|
2,200 | 5.66 | 5.66 | 5.53 | 0 | 0 | 0 | |
21/04/2015 |
5.66
|
4,700 | 5.67 | 5.67 | 5.63 | 0 | 0 | 0 | |
20/04/2015 |
5.67
|
13,500 | 5.57 | 5.71 | 5.57 | 0 | 0 | 0 | |
17/04/2015 |
5.57
|
10,663 | 5.39 | 5.57 | 5.29 | 0 | 0 | 0 | |
16/04/2015 |
5.39
|
2,100 | 5.37 | 5.39 | 5.39 | 0 | 0 | 0 | |
15/04/2015 |
5.37
|
7,500 | 5.39 | 5.42 | 5.29 | 0 | 1,000 | -0.1 | |
14/04/2015 |
5.39
|
3,500 | 5.42 | 5.48 | 5.39 | 0 | 0 | 0 | |
13/04/2015 |
5.42
|
1,300 | 5.44 | 5.44 | 5.29 | 0 | 0 | 0 | |
10/04/2015 |
5.44
|
5,500 | 5.46 | 5.46 | 5.35 | 0 | 0 | 0 | |
09/04/2015 |
5.46
|
8,100 | 5.52 | 5.52 | 5.34 | 0 | 0 | 0 | |
08/04/2015 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
07/04/2015 |
5.52
|
200 | 5.42 | 5.52 | 5.52 | 0 | 0 | 0 | |
06/04/2015 |
5.42
|
8,900 | 5.48 | 5.48 | 5.30 | 0 | 0 | 0 | |
03/04/2015 |
5.48
|
200 | 5.52 | 5.52 | 5.48 | 200 | 0 | 0.0 | |
02/04/2015 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
01/04/2015 |
5.52
|
2,000 | 5.54 | 5.54 | 5.39 | 0 | 0 | 0 | |
31/03/2015 |
5.54
|
501 | 5.48 | 5.54 | 5.35 | 0 | 0 | 0 | |
30/03/2015 |
5.48
|
3,400 | 5.60 | 5.60 | 5.33 | 0 | 0 | 0 | |
27/03/2015 |
5.60
|
1,600 | 5.57 | 5.60 | 5.50 | 0 | 0 | 0 | |
26/03/2015 |
5.57
|
3,700 | 5.52 | 5.57 | 5.49 | 0 | 0 | 0 | |
25/03/2015 |
5.52
|
4,813 | 5.55 | 5.57 | 5.49 | 0 | 0 | 0 | |
24/03/2015 |
5.55
|
1,700 | 5.57 | 5.57 | 5.50 | 0 | 0 | 0 | |
23/03/2015 |
5.57
|
2,700 | 5.55 | 5.69 | 5.57 | 0 | 0 | 0 | |
20/03/2015 |
5.55
|
2,763 | 5.54 | 5.66 | 5.55 | 0 | 0 | 0 | |
19/03/2015 |
5.54
|
800 | 5.57 | 5.65 | 5.53 | 0 | 0 | 0 | |
18/03/2015 |
5.57
|
2,800 | 5.61 | 5.61 | 5.57 | 0 | 0 | 0 | |
17/03/2015 |
5.61
|
3,000 | 5.61 | 5.66 | 5.61 | 0 | 0 | 0 | |
16/03/2015 |
5.61
|
1,500 | 5.46 | 5.61 | 5.52 | 0 | 0 | 0 | |
13/03/2015 |
5.46
|
2,200 | 5.57 | 5.57 | 5.46 | 0 | 0 | 0 | |
12/03/2015 |
5.57
|
100 | 5.64 | 5.64 | 5.57 | 0 | 0 | 0 | |
11/03/2015 |
5.64
|
900 | 5.69 | 5.69 | 5.53 | 0 | 0 | 0 | |
10/03/2015 |
5.69
|
2,500 | 5.70 | 5.70 | 5.69 | 0 | 0 | 0 | |
09/03/2015 |
5.70
|
1,400 | 5.70 | 5.70 | 5.51 | 0 | 0 | 0 | |
06/03/2015 |
5.70
|
1,321 | 5.61 | 5.71 | 5.57 | 0 | 0 | 0 | |
05/03/2015 |
5.61
|
2,500 | 5.54 | 5.61 | 5.54 | 0 | 0 | 0 | |
04/03/2015 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
03/03/2015 |
5.54
|
1,362 | 5.57 | 5.57 | 5.48 | 0 | 500 | -0.0 | |
02/03/2015 |
5.57
|
1,459 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
27/02/2015 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
26/02/2015 |
5.57
|
400 | 5.48 | 5.57 | 5.48 | 0 | 0 | 0 | |
25/02/2015 |
5.48
|
2,500 | 5.66 | 5.66 | 5.48 | 0 | 0 | 0 | |
24/02/2015 |
5.66
|
500 | 5.48 | 5.66 | 5.48 | 0 | 0 | 0 | |
13/02/2015 |
5.48
|
1,600 | 5.24 | 5.48 | 5.29 | 0 | 200 | -0.0 | |
12/02/2015 |
5.24
|
100 | 5.13 | 5.24 | 5.24 | 0 | 0 | 0 | |
11/02/2015 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |