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) |
0.50 | 4.59% | 8,100 | 0 | 0 |
10.80
11.40
11.40
|
2 tháng
(2024-07-22) |
0.40 | 3.64% | 22,500 | 0 | 0 |
10.40
11.40
11.40
|
3 tháng
(2024-06-24) |
0.30 | 2.70% | 25,000 | 0 | 0 |
10.40
11.40
11.40
|
6 tháng
(2024-03-25) |
1.37 | 13.65% | 58,200 | -80 | -0.0 |
10.03
12
11.40
|
12 tháng
(2023-09-26) |
-0.60 | -5% | 74,400 | 1,220 | 0.0 |
10.03
12
11.40
|
24 tháng
(2022-10-03) |
-1.81 | -13.71% | 327,624 | -2,679 | -0.0 |
10.03
14.56
11.40
|
36 tháng
(2021-10-06) |
-5.02 | -30.57% | 396,071 | -5,579 | -0.1 |
10.03
17.96
11.40
|
60 tháng
(2019-10-17) |
0.93 | 8.87% | 558,220 | -5,279 | -0.1 |
8.52
18.34
11.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
5.04
|
2,200 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
13/07/2015 |
5.04
|
3,600 | 5.04 | 5.04 | 4.79 | 0 | 0 | 0 | |
10/07/2015 |
5.04
|
500 | 5.34 | 5.34 | 5.04 | 0 | 0 | 0 | |
09/07/2015 |
5.34
|
4,200 | 5.34 | 5.34 | 4.84 | 0 | 0 | 0 | |
08/07/2015 |
5.34
|
100 | 5.04 | 5.34 | 5.34 | 0 | 0 | 0 | |
07/07/2015 |
5.04
|
200 | 5.29 | 5.29 | 5.04 | 0 | 0 | 0 | |
06/07/2015 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
03/07/2015 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
02/07/2015 |
5.29
|
300 | 5.44 | 5.44 | 4.94 | 0 | 0 | 0 | |
01/07/2015 |
5.44
|
700 | 5.44 | 5.49 | 4.99 | 0 | 0 | 0 | |
30/06/2015 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
29/06/2015 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
26/06/2015 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
25/06/2015 |
5.44
|
300 | 5.29 | 5.49 | 5.44 | 0 | 0 | 0 | |
24/06/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50) | |||||||||
24/06/2015 |
5.29
|
200 | 5.14 | 5.59 | 5.29 | 0 | 200 | -0.0 | |
23/06/2015 |
5.14
|
2,100 | 5.10 | 5.14 | 5.14 | 0 | 0 | 0 | |
22/06/2015 |
5.10
|
1,000 | 5.10 | 5.10 | 5.10 | 1,000 | 0 | 0.0 | |
19/06/2015 |
5.10
|
2,200 | 5.07 | 5.14 | 5.07 | 0 | 0 | 0 | |
18/06/2015 |
5.07
|
4,900 | 5.04 | 5.14 | 5.04 | 0 | 1,300 | -0.0 | |
17/06/2015 |
5.04
|
2,500 | 5.14 | 5.14 | 4.97 | 1,200 | 0 | 0.0 | |
16/06/2015 |
5.14
|
6,400 | 5.04 | 5.14 | 5.04 | 6,100 | 0 | 0.1 | |
15/06/2015 |
5.04
|
4,800 | 5.04 | 5.04 | 5.04 | 4,000 | 0 | 0.1 | |
12/06/2015 |
5.04
|
2,200 | 5.04 | 5.21 | 5.04 | 0 | 0 | 0 | |
11/06/2015 |
5.04
|
1,700 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
10/06/2015 |
5.04
|
6,220 | 5.14 | 5.21 | 5.04 | 0 | 0 | 0 | |
09/06/2015 |
5.14
|
5,400 | 5.00 | 5.14 | 5.00 | 1,000 | 0 | 0.0 | |
08/06/2015 |
5.00
|
1,200 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
05/06/2015 |
5.00
|
4,800 | 5.00 | 5.04 | 4.87 | 0 | 0 | 0 | |
04/06/2015 |
5.00
|
6,700 | 5.04 | 5.04 | 4.84 | 0 | 0 | 0 | |
03/06/2015 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
02/06/2015 |
5.04
|
1,500 | 5.04 | 5.17 | 5.04 | 0 | 0 | 0 | |
01/06/2015 |
5.04
|
19,900 | 4.77 | 5.04 | 4.70 | 0 | 5,800 | -0.1 | |
29/05/2015 |
4.77
|
600 | 4.50 | 4.94 | 4.73 | 200 | 0 | 0.0 | |
28/05/2015 |
4.50
|
6,200 | 4.50 | 4.67 | 4.50 | 0 | 0 | 0 | |
27/05/2015 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
26/05/2015 |
4.50
|
100 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 | |
25/05/2015 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
22/05/2015 |
4.80
|
1,000 | 4.57 | 4.87 | 4.57 | 500 | 0 | 0.0 | |
21/05/2015 |
4.57
|
6,950 | 4.77 | 4.77 | 4.57 | 5,300 | 0 | 0.1 | |
20/05/2015 |
4.77
|
300 | 4.43 | 4.77 | 4.43 | 0 | 0 | 0 | |
19/05/2015 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
18/05/2015 |
4.43
|
1,000 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
15/05/2015 |
4.43
|
1,500 | 4.43 | 4.47 | 4.43 | 0 | 0 | 0 | |
14/05/2015 |
4.43
|
1,000 | 4.53 | 4.53 | 4.43 | 0 | 0 | 0 | |
13/05/2015 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
12/05/2015 |
4.53
|
2,500 | 4.53 | 4.63 | 4.53 | 0 | 0 | 0 | |
11/05/2015 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
08/05/2015 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
07/05/2015 |
4.53
|
400 | 4.33 | 4.53 | 4.30 | 0 | 0 | 0 | |
06/05/2015 |
4.33
|
2,000 | 4.33 | 4.33 | 4.30 | 0 | 0 | 0 | |
05/05/2015 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
04/05/2015 |
4.33
|
1,800 | 4.77 | 4.77 | 4.30 | 0 | 0 | 0 | |
27/04/2015 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
24/04/2015 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
23/04/2015 |
4.77
|
4,900 | 4.73 | 4.77 | 4.77 | 0 | 0 | 0 | |
22/04/2015 |
4.73
|
200 | 4.87 | 4.87 | 4.73 | 0 | 0 | 0 | |
21/04/2015 |
4.87
|
2,900 | 4.50 | 4.94 | 4.87 | 0 | 0 | 0 | |
20/04/2015 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
17/04/2015 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
16/04/2015 |
4.50
|
1,800 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
15/04/2015 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
14/04/2015 |
4.50
|
1,000 | 4.47 | 4.50 | 4.50 | 0 | 0 | 0 | |
13/04/2015 |
4.47
|
5,700 | 4.06 | 4.47 | 4.20 | 0 | 0 | 0 | |
10/04/2015 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
09/04/2015 |
4.06
|
100 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
08/04/2015 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
07/04/2015 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
06/04/2015 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
03/04/2015 |
4.06
|
50 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
02/04/2015 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
01/04/2015 |
4.06
|
2,500 | 4.13 | 4.13 | 4.06 | 0 | 0 | 0 | |
31/03/2015 |
4.13
|
1,000 | 4.06 | 4.13 | 4.13 | 0 | 0 | 0 | |
30/03/2015 |
4.06
|
2,000 | 4.10 | 4.10 | 4.06 | 0 | 0 | 0 | |
27/03/2015 |
4.10
|
100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
26/03/2015 |
4.10
|
1,200 | 4.10 | 4.10 | 4.06 | 0 | 0 | 0 | |
25/03/2015 |
4.10
|
900 | 4.06 | 4.10 | 4.06 | 0 | 0 | 0 | |
24/03/2015 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
23/03/2015 |
4.06
|
9,400 | 4.06 | 4.13 | 4.06 | 0 | 0 | 0 | |
20/03/2015 |
4.06
|
290 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
19/03/2015 |
4.06
|
1,600 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
18/03/2015 |
4.06
|
200 | 4.13 | 4.13 | 4.06 | 0 | 0 | 0 | |
17/03/2015 |
4.13
|
200 | 4.03 | 4.13 | 4.00 | 0 | 0 | 0 | |
16/03/2015 |
4.03
|
3,100 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
13/03/2015 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
12/03/2015 |
4.03
|
500 | 4.00 | 4.03 | 4.03 | 0 | 0 | 0 | |
11/03/2015 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
10/03/2015 |
4.00
|
200 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
09/03/2015 |
4.00
|
300 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
06/03/2015 |
4.00
|
2,200 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
05/03/2015 |
4.00
|
700 | 4.03 | 4.03 | 3.93 | 0 | 0 | 0 | |
04/03/2015 |
4.03
|
4,550 | 4.03 | 4.03 | 4.00 | 0 | 0 | 0 | |
03/03/2015 |
4.03
|
8,620 | 4.00 | 4.06 | 4.00 | 0 | 0 | 0 | |
02/03/2015 |
4.00
|
7,200 | 3.96 | 4.06 | 4.00 | 0 | 0 | 0 | |
27/02/2015 |
3.96
|
6,980 | 4.03 | 4.03 | 3.90 | 0 | 0 | 0 | |
26/02/2015 |
4.03
|
4,230 | 4.40 | 4.40 | 4.03 | 0 | 0 | 0 | |
25/02/2015 |
4.40
|
170 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
24/02/2015 |
4.40
|
800 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 | |
13/02/2015 |
4.20
|
2,920 | 4.13 | 4.20 | 4.13 | 0 | 0 | 0 | |
12/02/2015 |
4.13
|
460 | 4.06 | 4.13 | 4.06 | 0 | 0 | 0 | |
11/02/2015 |
4.06
|
5,740 | 4.03 | 4.06 | 4.03 | 0 | 4,800 | -0.1 |