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) |
-3.80 | -5.78% | 1,267,200 | 68,000 | 4.3 |
61.70
66.40
62
|
2 tháng
(2024-07-22) |
-7.80 | -11.17% | 4,414,900 | 28,185 | 2.3 |
59.80
69.80
62
|
3 tháng
(2024-06-21) |
-12.06 | -16.28% | 8,371,200 | 85,784 | 6.6 |
59.80
74.06
62
|
6 tháng
(2024-03-25) |
0.07 | 0.12% | 33,278,600 | 282,900 | 22.1 |
59.80
75.44
62
|
12 tháng
(2023-09-25) |
6.56 | 11.83% | 70,413,900 | 3,153,056 | 197.9 |
50.25
75.44
62
|
24 tháng
(2022-09-30) |
15.22 | 32.54% | 162,967,800 | 4,526,850 | 288.0 |
32.38
75.44
62
|
36 tháng
(2021-10-05) |
-11.41 | -15.54% | 218,384,500 | 2,155,510 | 96.7 |
32.38
82.81
62
|
60 tháng
(2019-10-16) |
20.99 | 51.20% | 313,919,790 | 1,941,620 | 198.1 |
18.30
82.81
62
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2015 |
8.71
|
5,070 | 8.78 | 8.78 | 8.69 | 0 | 0 | 0 | |
09/07/2015 |
8.78
|
24,560 | 8.89 | 8.89 | 8.65 | 2,500 | 0 | 0.1 | |
08/07/2015 |
8.89
|
3,360 | 8.87 | 8.96 | 8.74 | 1,060 | 0 | 0.1 | |
07/07/2015 |
8.87
|
2,350 | 8.85 | 8.90 | 8.87 | 0 | 0 | 0 | |
06/07/2015 |
8.85
|
3,430 | 8.98 | 9.10 | 8.85 | 1,720 | 0 | 0.1 | |
03/07/2015 |
8.98
|
1,580 | 8.98 | 9.01 | 8.92 | 0 | 0 | 0 | |
02/07/2015 |
8.98
|
1,280 | 8.81 | 8.98 | 8.74 | 80 | 0 | 0.0 | |
01/07/2015 |
8.81
|
11,420 | 8.99 | 8.99 | 8.71 | 20 | 0 | 0.0 | |
30/06/2015 |
8.99
|
25,780 | 8.96 | 9.01 | 8.65 | 9,400 | 0 | 0.5 | |
29/06/2015 |
8.96
|
510 | 8.85 | 8.96 | 8.92 | 0 | 0 | 0 | |
26/06/2015 |
8.85
|
8,600 | 9.01 | 9.01 | 8.85 | 20 | 0 | 0.0 | |
25/06/2015 |
9.01
|
3,230 | 9.10 | 9.10 | 8.94 | 500 | 0 | 0.0 | |
24/06/2015 |
9.10
|
870 | 9.10 | 9.10 | 9.01 | 20 | 0 | 0.0 | |
23/06/2015 |
9.10
|
510 | 8.99 | 9.10 | 9.10 | 510 | 0 | 0.0 | |
22/06/2015 |
8.99
|
10,660 | 9.19 | 9.19 | 8.83 | 1,290 | 0 | 0.1 | |
19/06/2015 |
9.19
|
820 | 9.10 | 9.19 | 9.10 | 0 | 0 | 0 | |
18/06/2015 |
9.10
|
930 | 9.10 | 9.10 | 9.01 | 420 | 0 | 0.0 | |
17/06/2015 |
9.10
|
10,600 | 9.19 | 9.19 | 9.01 | 100 | 0 | 0.0 | |
16/06/2015 |
9.19
|
12,050 | 9.10 | 9.19 | 9.01 | 1,050 | 0 | 0.1 | |
15/06/2015 |
9.10
|
4,000 | 8.96 | 9.10 | 9.01 | 20 | 0 | 0.0 | |
12/06/2015 |
8.96
|
12,280 | 8.92 | 9.01 | 8.83 | 5,580 | 0 | 0.3 | |
11/06/2015 |
8.92
|
13,890 | 8.92 | 8.92 | 8.78 | 5,000 | 0 | 0.2 | |
10/06/2015 |
8.92
|
1,970 | 8.94 | 8.94 | 8.83 | 1,950 | 0 | 0.1 | |
09/06/2015 |
8.94
|
12,750 | 8.90 | 8.99 | 8.83 | 11,000 | 0 | 0.5 | |
08/06/2015 |
8.90
|
43,620 | 8.94 | 8.94 | 8.78 | 15,900 | 1,500 | 0.7 | |
05/06/2015 |
8.94
|
3,210 | 8.96 | 8.96 | 8.71 | 100 | 0 | 0.0 | |
04/06/2015 |
8.96
|
100 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
03/06/2015 |
8.96
|
26,440 | 8.96 | 8.98 | 8.96 | 24,800 | 0 | 1.2 | |
02/06/2015 |
8.96
|
29,990 | 9.01 | 9.01 | 8.83 | 23,410 | 0 | 1.2 | |
01/06/2015 |
9.01
|
370 | 9.10 | 9.10 | 8.99 | 0 | 0 | 0 | |
29/05/2015 |
9.10
|
8,570 | 9.10 | 9.10 | 8.83 | 1,000 | 0 | 0.1 | |
28/05/2015 |
9.10
|
14,370 | 9.10 | 9.10 | 8.74 | 6,000 | 0 | 0.3 | |
27/05/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20) | |||||||||
27/05/2015 |
9.10
|
13,890 | 9.09 | 9.28 | 9.10 | 1,500 | 0 | 0.1 | |
26/05/2015 |
9.09
|
56,450 | 9.09 | 9.16 | 9.09 | 0 | 0 | 0 | |
25/05/2015 |
9.09
|
63,670 | 8.94 | 9.16 | 8.86 | 32,420 | 0 | 1.9 | |
22/05/2015 |
8.94
|
25,190 | 9.01 | 9.01 | 8.94 | 20 | 0 | 0.0 | |
21/05/2015 |
9.01
|
57,460 | 8.71 | 9.01 | 8.71 | 350 | 0 | 0.0 | |
20/05/2015 |
8.71
|
14,640 | 8.49 | 8.86 | 8.56 | 0 | 0 | 0 | |
19/05/2015 |
8.49
|
8,050 | 8.49 | 8.64 | 8.49 | 110 | 0 | 0.0 | |
18/05/2015 |
8.49
|
13,150 | 8.71 | 8.79 | 8.49 | 520 | 0 | 0.0 | |
15/05/2015 |
8.71
|
3,400 | 8.86 | 8.86 | 8.71 | 290 | 0 | 0.0 | |
14/05/2015 |
8.86
|
5,270 | 8.79 | 8.86 | 8.79 | 10 | 0 | 0.0 | |
13/05/2015 |
8.79
|
5,600 | 8.86 | 8.86 | 8.79 | 1,600 | 0 | 0.1 | |
12/05/2015 |
8.86
|
14,930 | 8.94 | 8.94 | 8.71 | 1,050 | 0 | 0.1 | |
11/05/2015 |
8.94
|
35,380 | 8.79 | 8.94 | 8.79 | 950 | 0 | 0.1 | |
08/05/2015 |
8.79
|
11,760 | 8.94 | 8.94 | 8.79 | 0 | 0 | 0 | |
07/05/2015 |
8.94
|
45,300 | 8.79 | 8.94 | 8.71 | 27,250 | 0 | 1.6 | |
06/05/2015 |
8.79
|
3,100 | 8.94 | 8.94 | 8.79 | 2,020 | 0 | 0.1 | |
05/05/2015 |
8.94
|
45,490 | 8.86 | 8.94 | 8.71 | 250 | 0 | 0.0 | |
04/05/2015 |
8.86
|
15,200 | 9.09 | 9.09 | 8.79 | 5,000 | 0 | 0.3 | |
27/04/2015 |
9.09
|
5,960 | 8.79 | 9.09 | 8.71 | 3,500 | 0 | 0.2 | |
24/04/2015 |
8.79
|
5,220 | 8.94 | 8.94 | 8.79 | 0 | 0 | 0 | |
23/04/2015 |
8.94
|
44,000 | 8.94 | 8.94 | 8.79 | 100 | 0 | 0.0 | |
22/04/2015 |
8.94
|
33,590 | 9.01 | 9.01 | 8.86 | 500 | 0 | 0.0 | |
21/04/2015 |
9.01
|
28,030 | 9.01 | 9.09 | 9.01 | 250 | 0 | 0.0 | |
20/04/2015 |
9.01
|
52,130 | 9.01 | 9.16 | 9.01 | 0 | 0 | 0 | |
17/04/2015 |
9.01
|
23,210 | 9.09 | 9.09 | 8.94 | 0 | 0 | 0 | |
16/04/2015 |
9.09
|
2,660 | 9.09 | 9.16 | 9.09 | 0 | 0 | 0 | |
15/04/2015 |
9.09
|
20,250 | 8.94 | 9.09 | 8.94 | 220 | 0 | 0.0 | |
14/04/2015 |
8.94
|
59,220 | 9.01 | 9.16 | 8.86 | 150 | 12,290 | -0.7 | |
13/04/2015 |
9.01
|
35,580 | 9.01 | 9.01 | 8.86 | 800 | 0 | 0.0 | |
10/04/2015 |
9.01
|
18,200 | 8.86 | 9.01 | 8.79 | 4,550 | 0 | 0.3 | |
09/04/2015 |
8.86
|
12,460 | 8.94 | 8.94 | 8.79 | 0 | 0 | 0 | |
08/04/2015 |
8.94
|
8,730 | 9.01 | 9.01 | 8.79 | 470 | 0 | 0.0 | |
07/04/2015 |
9.01
|
11,670 | 9.01 | 9.09 | 8.86 | 3,080 | 0 | 0.2 | |
06/04/2015 |
9.01
|
12,440 | 9.01 | 9.09 | 8.86 | 0 | 0 | 0 | |
03/04/2015 |
9.01
|
37,420 | 8.79 | 9.16 | 8.71 | 5,100 | 0 | 0.3 | |
02/04/2015 |
8.79
|
30,890 | 8.71 | 8.94 | 8.64 | 3,500 | 0 | 0.2 | |
01/04/2015 |
8.71
|
42,830 | 8.94 | 8.94 | 8.71 | 6,100 | 0 | 0.4 | |
31/03/2015 |
8.94
|
24,660 | 8.79 | 8.94 | 8.79 | 0 | 0 | 0 | |
30/03/2015 |
8.79
|
50,730 | 9.01 | 9.01 | 8.71 | 0 | 0 | 0 | |
27/03/2015 |
9.01
|
70,210 | 9.16 | 9.16 | 9.01 | 0 | 0 | 0 | |
26/03/2015 |
9.16
|
110,110 | 9.16 | 9.24 | 9.01 | 10,960 | 0 | 0.7 | |
25/03/2015 |
9.16
|
167,480 | 8.71 | 9.24 | 8.71 | 0 | 0 | 0 | |
24/03/2015 |
8.71
|
65,170 | 8.94 | 8.94 | 8.71 | 0 | 0 | 0 | |
23/03/2015 |
8.94
|
150,700 | 9.39 | 9.46 | 8.94 | 260 | 0 | 0.0 | |
20/03/2015 |
9.39
|
230,110 | 9.09 | 9.69 | 9.24 | 0 | 0 | 0 | |
19/03/2015 |
9.09
|
165,530 | 9.24 | 9.39 | 9.09 | 0 | 0 | 0 | |
18/03/2015 |
9.24
|
83,160 | 8.86 | 9.39 | 8.86 | 0 | 0 | 0 | |
17/03/2015 |
8.86
|
37,930 | 8.71 | 8.86 | 8.64 | 200 | 0 | 0.0 | |
16/03/2015 |
8.71
|
48,420 | 8.86 | 8.86 | 8.71 | 0 | 0 | 0 | |
13/03/2015 |
8.86
|
24,530 | 8.86 | 8.94 | 8.71 | 0 | 0 | 0 | |
12/03/2015 |
8.86
|
20,480 | 8.79 | 8.86 | 8.64 | 15,000 | 0 | 0.9 | |
11/03/2015 |
8.79
|
18,340 | 8.79 | 8.79 | 8.56 | 50 | 0 | 0.0 | |
10/03/2015 |
8.79
|
78,350 | 8.71 | 8.79 | 8.64 | 0 | 0 | 0 | |
09/03/2015 |
8.71
|
31,050 | 9.01 | 9.01 | 8.71 | 0 | 0 | 0 | |
06/03/2015 |
9.01
|
96,530 | 8.64 | 9.01 | 8.64 | 8,100 | 0 | 0.5 | |
05/03/2015 |
8.64
|
121,000 | 8.94 | 8.94 | 8.64 | 12,000 | 0 | 0.7 | |
04/03/2015 |
8.94
|
114,240 | 8.94 | 8.94 | 8.79 | 10,000 | 3,000 | 0.4 | |
03/03/2015 |
8.94
|
81,240 | 9.01 | 9.16 | 8.94 | 5,000 | 1,000 | 0.2 | |
02/03/2015 |
9.01
|
150,370 | 8.71 | 9.01 | 8.49 | 0 | 1,000 | -0.1 | |
27/02/2015 |
8.71
|
64,680 | 8.71 | 8.71 | 8.49 | 0 | 2,000 | -0.1 | |
26/02/2015 |
8.71
|
35,920 | 8.56 | 8.79 | 8.56 | 0 | 3,000 | -0.2 | |
25/02/2015 |
8.56
|
44,820 | 8.64 | 8.71 | 8.49 | 0 | 0 | 0 | |
24/02/2015 |
8.64
|
1,500 | 8.79 | 8.79 | 8.64 | 0 | 0 | 0 | |
13/02/2015 |
8.79
|
8,910 | 8.71 | 8.79 | 8.71 | 0 | 550 | -0.0 | |
12/02/2015 |
8.71
|
56,360 | 8.49 | 8.86 | 8.49 | 0 | 0 | 0 | |
11/02/2015 |
8.49
|
12,260 | 8.41 | 8.49 | 8.41 | 0 | 0 | 0 | |
10/02/2015 |
8.41
|
11,520 | 8.49 | 8.49 | 8.41 | 0 | 0 | 0 | |
09/02/2015 |
8.49
|
8,260 | 8.26 | 8.49 | 8.26 | 3,100 | 0 | 0.2 |