Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-3.40 | -10.24% | 1,567,100 | 400 | -0.0 |
29.40
33.20
29.80
|
2 tháng
(2024-07-22) |
-2.50 | -7.74% | 3,217,400 | 7,100 | 0.2 |
28
33.20
29.80
|
3 tháng
(2024-06-21) |
-6.17 | -17.15% | 4,981,800 | 6,740 | 0.2 |
28
35.97
29.80
|
6 tháng
(2024-03-25) |
-15.83 | -34.69% | 18,626,000 | -93,160 | -5.6 |
28
45.63
29.80
|
12 tháng
(2023-09-25) |
-13.46 | -31.12% | 59,163,600 | -26,398 | -2.7 |
28
48.09
29.80
|
24 tháng
(2022-09-30) |
-41.45 | -58.17% | 190,291,247 | 27,625 | 1.5 |
18.03
71.25
29.80
|
36 tháng
(2021-10-05) |
-45.61 | -60.48% | 227,357,456 | 50,761 | 7.5 |
18.03
377.05
29.80
|
60 tháng
(2019-10-16) |
-4.13 | -12.18% | 258,766,531 | 41,715 | 7.0 |
18.03
377.05
29.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
4.30
|
34,478 | 3.92 | 4.30 | 4.20 | 0 | 0 | 0 | |
13/07/2015 |
3.92
|
55,530 | 3.56 | 3.92 | 3.48 | 0 | 0 | 0 | |
10/07/2015 |
3.56
|
1,100 | 3.45 | 3.56 | 3.47 | 0 | 0 | 0 | |
09/07/2015 |
3.45
|
5,200 | 3.43 | 3.52 | 3.45 | 0 | 0 | 0 | |
08/07/2015 |
3.43
|
600 | 3.52 | 3.52 | 3.43 | 0 | 0 | 0 | |
07/07/2015 |
3.52
|
2,440 | 3.52 | 3.52 | 3.47 | 0 | 0 | 0 | |
06/07/2015 |
3.52
|
3,900 | 3.52 | 3.52 | 3.50 | 0 | 0 | 0 | |
03/07/2015 |
3.52
|
1,700 | 3.68 | 3.68 | 3.43 | 0 | 0 | 0 | |
02/07/2015 |
3.68
|
4,600 | 3.61 | 3.74 | 3.61 | 0 | 0 | 0 | |
01/07/2015 |
3.61
|
700 | 3.55 | 3.61 | 3.55 | 0 | 0 | 0 | |
30/06/2015 |
3.55
|
4,300 | 3.47 | 3.55 | 3.43 | 0 | 0 | 0 | |
29/06/2015 |
3.47
|
300 | 3.43 | 3.55 | 3.47 | 0 | 0 | 0 | |
26/06/2015 |
3.43
|
400 | 3.55 | 3.56 | 3.43 | 0 | 0 | 0 | |
25/06/2015 |
3.55
|
17,400 | 3.50 | 3.55 | 3.32 | 0 | 0 | 0 | |
24/06/2015 |
3.50
|
1,000 | 3.41 | 3.50 | 3.43 | 0 | 0 | 0 | |
23/06/2015 |
3.41
|
1,500 | 3.43 | 3.43 | 3.41 | 0 | 0 | 0 | |
22/06/2015 |
3.43
|
5,800 | 3.43 | 3.45 | 3.38 | 0 | 0 | 0 | |
19/06/2015 |
3.43
|
7,100 | 3.59 | 3.59 | 3.43 | 0 | 0 | 0 | |
18/06/2015 |
3.59
|
1,100 | 3.56 | 3.68 | 3.57 | 0 | 0 | 0 | |
17/06/2015 |
3.56
|
200 | 3.69 | 3.69 | 3.56 | 0 | 0 | 0 | |
16/06/2015 |
3.69
|
600 | 3.70 | 3.70 | 3.69 | 0 | 0 | 0 | |
15/06/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
15/06/2015 |
3.70
|
4,500 | 3.37 | 3.70 | 3.68 | 0 | 0 | 0 | |
12/06/2015 |
3.37
|
4,200 | 3.21 | 3.37 | 3.21 | 0 | 0 | 0 | |
11/06/2015 |
3.21
|
700 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
10/06/2015 |
3.21
|
1,500 | 3.26 | 3.26 | 3.21 | 0 | 0 | 0 | |
09/06/2015 |
3.26
|
9,300 | 3.22 | 3.26 | 3.11 | 0 | 0 | 0 | |
08/06/2015 |
3.22
|
2,400 | 3.26 | 3.31 | 3.22 | 0 | 0 | 0 | |
05/06/2015 |
3.26
|
1,400 | 3.34 | 3.34 | 3.26 | 0 | 0 | 0 | |
04/06/2015 |
3.34
|
2,300 | 3.41 | 3.41 | 3.21 | 0 | 0 | 0 | |
03/06/2015 |
3.41
|
7,700 | 3.32 | 3.42 | 3.15 | 0 | 0 | 0 | |
02/06/2015 |
3.32
|
9,800 | 3.41 | 3.54 | 3.22 | 0 | 0 | 0 | |
01/06/2015 |
3.41
|
30,500 | 3.10 | 3.41 | 3.07 | 0 | 0 | 0 | |
29/05/2015 |
3.10
|
6,800 | 3.06 | 3.34 | 3.02 | 0 | 0 | 0 | |
28/05/2015 |
3.06
|
6,148 | 3.10 | 3.11 | 3.06 | 0 | 0 | 0 | |
27/05/2015 |
3.10
|
18,600 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 | |
26/05/2015 |
3.30
|
1,100 | 3.34 | 3.37 | 3.30 | 0 | 0 | 0 | |
25/05/2015 |
3.34
|
14,820 | 3.37 | 3.37 | 3.10 | 0 | 0 | 0 | |
22/05/2015 |
3.37
|
3,400 | 3.46 | 3.46 | 3.37 | 0 | 0 | 0 | |
21/05/2015 |
3.46
|
4,730 | 3.47 | 3.47 | 3.37 | 0 | 0 | 0 | |
20/05/2015 |
3.47
|
5,400 | 3.34 | 3.48 | 3.28 | 0 | 0 | 0 | |
19/05/2015 |
3.34
|
2,900 | 3.34 | 3.35 | 3.32 | 0 | 0 | 0 | |
18/05/2015 |
3.34
|
7,600 | 3.39 | 3.39 | 3.34 | 0 | 0 | 0 | |
15/05/2015 |
3.39
|
5,900 | 3.39 | 3.42 | 3.36 | 0 | 0 | 0 | |
14/05/2015 |
3.39
|
6,600 | 3.46 | 3.46 | 3.38 | 0 | 0 | 0 | |
13/05/2015 |
3.46
|
10,600 | 3.41 | 3.46 | 3.37 | 0 | 0 | 0 | |
12/05/2015 |
3.41
|
8,500 | 3.46 | 3.46 | 3.41 | 0 | 0 | 0 | |
11/05/2015 |
3.46
|
3,400 | 3.42 | 3.46 | 3.41 | 0 | 0 | 0 | |
08/05/2015 |
3.42
|
10,500 | 3.42 | 3.43 | 3.42 | 0 | 0 | 0 | |
07/05/2015 |
3.42
|
10,900 | 3.48 | 3.48 | 3.42 | 0 | 0 | 0 | |
06/05/2015 |
3.48
|
15,100 | 3.53 | 3.87 | 3.36 | 0 | 0 | 0 | |
05/05/2015 |
3.53
|
4,900 | 3.32 | 3.53 | 3.32 | 0 | 0 | 0 | |
04/05/2015 |
3.32
|
27,600 | 3.54 | 3.65 | 3.32 | 0 | 0 | 0 | |
27/04/2015 |
3.54
|
7,000 | 3.55 | 3.57 | 3.54 | 0 | 0 | 0 | |
24/04/2015 |
3.55
|
4,000 | 3.54 | 3.55 | 3.54 | 0 | 0 | 0 | |
23/04/2015 |
3.54
|
4,400 | 3.43 | 3.59 | 3.48 | 0 | 0 | 0 | |
22/04/2015 |
3.43
|
3,500 | 3.37 | 3.43 | 3.33 | 0 | 0 | 0 | |
21/04/2015 |
3.37
|
20,100 | 3.32 | 3.64 | 3.32 | 0 | 0 | 0 | |
20/04/2015 |
3.32
|
16,100 | 3.32 | 3.32 | 3.25 | 0 | 0 | 0 | |
17/04/2015 |
3.32
|
26,370 | 3.32 | 3.32 | 3.26 | 0 | 0 | 0 | |
16/04/2015 |
3.32
|
43,583 | 3.54 | 3.54 | 3.32 | 0 | 0 | 0 | |
15/04/2015 |
3.54
|
22,834 | 3.48 | 3.61 | 3.33 | 0 | 0 | 0 | |
14/04/2015 |
3.48
|
170,690 | 3.82 | 3.85 | 3.44 | 0 | 0 | 0 | |
13/04/2015 |
3.82
|
27,250 | 4.24 | 4.24 | 3.82 | 0 | 0 | 0 | |
10/04/2015 |
4.24
|
13,500 | 4.42 | 4.45 | 4.20 | 0 | 0 | 0 | |
09/04/2015 |
4.42
|
4,000 | 4.42 | 4.43 | 4.31 | 0 | 0 | 0 | |
08/04/2015 |
4.42
|
5,300 | 4.45 | 4.46 | 4.42 | 0 | 0 | 0 | |
07/04/2015 |
4.45
|
8,700 | 4.43 | 4.51 | 4.43 | 0 | 0 | 0 | |
06/04/2015 |
4.43
|
12,200 | 4.39 | 4.53 | 4.31 | 0 | 0 | 0 | |
03/04/2015 |
4.39
|
11,700 | 4.19 | 4.42 | 4.27 | 0 | 0 | 0 | |
02/04/2015 |
4.19
|
8,500 | 3.86 | 4.24 | 3.84 | 0 | 0 | 0 | |
01/04/2015 |
3.86
|
16,430 | 3.74 | 3.91 | 3.73 | 0 | 0 | 0 | |
31/03/2015 |
3.74
|
7,500 | 3.59 | 3.87 | 3.55 | 0 | 0 | 0 | |
30/03/2015 |
3.59
|
30,710 | 3.90 | 4.26 | 3.59 | 0 | 400 | -0.0 | |
27/03/2015 |
3.90
|
26,341 | 4.32 | 4.63 | 3.90 | 0 | 0 | 0 | |
26/03/2015 |
4.32
|
36,010 | 4.66 | 4.66 | 4.19 | 0 | 0 | 0 | |
25/03/2015 |
4.66
|
17,300 | 5.14 | 5.25 | 4.63 | 0 | 0 | 0 | |
24/03/2015 |
5.14
|
15,640 | 5.30 | 5.32 | 4.98 | 0 | 0 | 0 | |
23/03/2015 |
5.30
|
40,706 | 5.09 | 5.31 | 5.12 | 400 | 0 | 0.0 | |
20/03/2015 |
5.09
|
14,561 | 5.13 | 5.13 | 4.92 | 0 | 0 | 0 | |
19/03/2015 |
5.13
|
28,560 | 5.03 | 5.35 | 4.92 | 0 | 0 | 0 | |
18/03/2015 |
5.03
|
19,200 | 4.76 | 5.03 | 4.59 | 0 | 700 | -0.0 | |
17/03/2015 |
4.76
|
11,400 | 4.87 | 5.05 | 4.64 | 0 | 0 | 0 | |
16/03/2015 |
4.87
|
18,000 | 5.36 | 5.52 | 4.83 | 0 | 0 | 0 | |
13/03/2015 |
5.36
|
89,935 | 5.29 | 5.81 | 5.33 | 300 | 0 | 0.0 | |
12/03/2015 |
5.29
|
28,720 | 4.81 | 5.29 | 4.98 | 0 | 0 | 0 | |
11/03/2015 |
4.81
|
48,515 | 4.78 | 4.81 | 4.30 | 0 | 0 | 0 | |
10/03/2015 |
4.78
|
30,680 | 5.30 | 5.42 | 4.78 | 400 | 0 | 0.0 | |
09/03/2015 |
5.30
|
38,164 | 4.84 | 5.32 | 4.98 | 0 | 0 | 0 | |
06/03/2015 |
4.84
|
23,315 | 4.41 | 4.84 | 4.40 | 0 | 0 | 0 | |
05/03/2015 |
4.41
|
36,510 | 4.04 | 4.42 | 4.08 | 0 | 0 | 0 | |
04/03/2015 |
4.04
|
31,700 | 3.69 | 4.04 | 3.73 | 0 | 0 | 0 | |
03/03/2015 |
3.69
|
19,400 | 3.63 | 3.69 | 3.54 | 0 | 0 | 0 | |
02/03/2015 |
3.63
|
9,910 | 3.65 | 3.65 | 3.59 | 0 | 0 | 0 | |
27/02/2015 |
3.65
|
3,300 | 3.66 | 3.76 | 3.52 | 0 | 0 | 0 | |
26/02/2015 |
3.66
|
17,270 | 3.36 | 3.69 | 3.36 | 0 | 0 | 0 | |
25/02/2015 |
3.36
|
10,290 | 3.32 | 3.36 | 3.32 | 0 | 0 | 0 | |
24/02/2015 |
3.32
|
1,610 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
13/02/2015 |
3.32
|
7,000 | 3.30 | 3.32 | 3.27 | 0 | 0 | 0 | |
12/02/2015 |
3.30
|
6,300 | 3.32 | 3.32 | 3.30 | 0 | 0 | 0 | |
11/02/2015 |
3.32
|
1,900 | 3.25 | 3.32 | 3.27 | 0 | 0 | 0 |