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) |
-0.40 | -3.85% | 445,000 | -2,300 | -0.0 |
9.50
10.40
10
|
2 tháng
(2024-07-22) |
-1.40 | -12.28% | 1,116,300 | -3,300 | -0.0 |
9.20
11.40
10
|
3 tháng
(2024-06-24) |
-2.60 | -20.63% | 1,797,600 | -3,300 | -0.0 |
9.20
12.70
10
|
6 tháng
(2024-03-25) |
-3.30 | -24.81% | 5,384,700 | -8,000 | -0.1 |
9.20
14.10
10
|
12 tháng
(2023-09-26) |
-4 | -28.57% | 16,535,500 | -19,800 | -0.2 |
9.20
15
10
|
24 tháng
(2022-10-03) |
-0.80 | -7.41% | 43,787,063 | -69,530 | -0.8 |
6.50
19
10
|
36 tháng
(2021-10-06) |
-23 | -69.70% | 93,431,875 | -22,425 | 3.0 |
6.50
49.80
10
|
60 tháng
(2019-10-17) |
2.80 | 38.92% | 155,785,758 | -70,003 | 10.6 |
3.08
58.30
10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
13/07/2015 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
10/07/2015 |
3.79
|
2,000 | 3.83 | 3.83 | 3.79 | 0 | 0 | 0 | |
09/07/2015 |
3.83
|
200 | 3.90 | 3.90 | 3.83 | 0 | 0 | 0 | |
08/07/2015 |
3.90
|
4,500 | 3.90 | 3.98 | 3.90 | 0 | 0 | 0 | |
07/07/2015 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
06/07/2015 |
3.90
|
400 | 3.83 | 3.90 | 3.90 | 0 | 0 | 0 | |
03/07/2015 |
3.83
|
200 | 3.98 | 3.98 | 3.83 | 0 | 0 | 0 | |
02/07/2015 |
3.98
|
217,200 | 3.90 | 4.36 | 3.33 | 0 | 0 | 0 | |
01/07/2015 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
30/06/2015 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
29/06/2015 |
3.90
|
500 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
26/06/2015 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
25/06/2015 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
24/06/2015 |
3.90
|
0 | 3.94 | 3.90 | 3.90 | 0 | 0 | 0 | |
23/06/2015 |
3.94
|
10,000 | 3.94 | 3.94 | 3.90 | 0 | 0 | 0 | |
22/06/2015 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 | |
19/06/2015 |
3.94
|
0 | 4.17 | 3.94 | 3.94 | 0 | 0 | 0 | |
18/06/2015 |
4.17
|
14,700 | 3.94 | 4.17 | 3.94 | 0 | 0 | 0 | |
17/06/2015 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 | |
16/06/2015 |
3.94
|
17,000 | 3.98 | 3.98 | 3.94 | 0 | 0 | 0 | |
15/06/2015 |
3.98
|
4,000 | 3.64 | 3.98 | 3.90 | 0 | 0 | 0 | |
12/06/2015 |
3.64
|
900 | 4.01 | 4.01 | 3.64 | 0 | 0 | 0 | |
11/06/2015 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
10/06/2015 |
4.01
|
2,000 | 4.17 | 4.17 | 4.01 | 0 | 0 | 0 | |
09/06/2015 |
4.17
|
9,000 | 4.13 | 4.32 | 4.17 | 0 | 0 | 0 | |
08/06/2015 |
4.13
|
0 | 4.17 | 4.13 | 4.13 | 0 | 0 | 0 | |
05/06/2015 |
4.17
|
4,000 | 4.17 | 4.17 | 4.09 | 0 | 0 | 0 | |
04/06/2015 |
4.17
|
900 | 4.09 | 4.17 | 4.09 | 0 | 0 | 0 | |
03/06/2015 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
02/06/2015 |
4.09
|
1,200 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
01/06/2015 |
4.09
|
2,000 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
29/05/2015 |
4.09
|
3,000 | 3.90 | 4.09 | 4.09 | 0 | 0 | 0 | |
28/05/2015 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
27/05/2015 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
26/05/2015 |
3.90
|
7,200 | 3.75 | 3.94 | 3.90 | 0 | 0 | 0 | |
25/05/2015 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
22/05/2015 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
21/05/2015 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
20/05/2015 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
19/05/2015 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
18/05/2015 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
15/05/2015 |
3.75
|
20 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
14/05/2015 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
13/05/2015 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
12/05/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) Quyền mua cổ phiếu: 100/85 Giá: 10 (Volume + 85%, Ratio=0.85) | |||||||||
12/05/2015 |
3.75
|
0 | 3.77 | 3.75 | 3.75 | 0 | 0 | 0 | |
11/05/2015 |
3.77
|
2,000 | 4.18 | 4.18 | 3.77 | 0 | 0 | 0 | |
08/05/2015 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
07/05/2015 |
4.18
|
100 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
06/05/2015 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
05/05/2015 |
4.18
|
100 | 3.80 | 4.18 | 4.18 | 0 | 0 | 0 | |
04/05/2015 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
27/04/2015 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
24/04/2015 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
23/04/2015 |
3.80
|
100 | 3.60 | 3.80 | 3.80 | 0 | 0 | 0 | |
22/04/2015 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
21/04/2015 |
3.60
|
1,300 | 3.63 | 3.63 | 3.60 | 0 | 0 | 0 | |
20/04/2015 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 | |
17/04/2015 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 | |
16/04/2015 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 | |
15/04/2015 |
3.63
|
100 | 3.66 | 3.66 | 3.63 | 0 | 0 | 0 | |
14/04/2015 |
3.66
|
5,200 | 3.98 | 3.98 | 3.32 | 0 | 0 | 0 | |
13/04/2015 |
3.98
|
15,500 | 3.91 | 3.98 | 3.63 | 0 | 0 | 0 | |
10/04/2015 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
09/04/2015 |
3.91
|
0 | 3.94 | 3.91 | 3.91 | 0 | 0 | 0 | |
08/04/2015 |
3.94
|
600 | 4.04 | 4.04 | 3.87 | 0 | 0 | 0 | |
07/04/2015 |
4.04
|
100 | 4.42 | 4.56 | 4.04 | 0 | 0 | 0 | |
06/04/2015 |
4.42
|
0 | 4.56 | 4.42 | 4.42 | 0 | 0 | 0 | |
03/04/2015 |
4.56
|
0 | 4.42 | 4.56 | 4.56 | 0 | 0 | 0 | |
02/04/2015 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
01/04/2015 |
4.42
|
100 | 4.11 | 4.42 | 4.42 | 0 | 0 | 0 | |
31/03/2015 |
4.11
|
0 | 4.04 | 4.11 | 4.11 | 0 | 0 | 0 | |
30/03/2015 |
4.04
|
1,200 | 4.42 | 4.60 | 4.04 | 0 | 0 | 0 | |
27/03/2015 |
4.42
|
20,000 | 4.39 | 4.42 | 4.39 | 0 | 0 | 0 | |
26/03/2015 |
4.39
|
29,000 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
25/03/2015 |
4.39
|
19,500 | 4.39 | 4.42 | 4.39 | 0 | 0 | 0 | |
24/03/2015 |
4.39
|
33,500 | 4.39 | 4.42 | 4.36 | 0 | 0 | 0 | |
23/03/2015 |
4.39
|
39,100 | 4.36 | 4.39 | 4.29 | 0 | 0 | 0 | |
20/03/2015 |
4.36
|
48,400 | 4.15 | 4.36 | 3.91 | 0 | 0 | 0 | |
19/03/2015 |
4.15
|
9,000 | 3.91 | 4.15 | 3.94 | 0 | 0 | 0 | |
18/03/2015 |
3.91
|
0 | 4.15 | 3.91 | 3.91 | 0 | 0 | 0 | |
17/03/2015 |
4.15
|
25,000 | 3.80 | 4.15 | 3.80 | 0 | 0 | 0 | |
16/03/2015 |
3.80
|
10,000 | 3.73 | 3.80 | 3.80 | 0 | 0 | 0 | |
13/03/2015 |
3.73
|
73,100 | 3.73 | 3.77 | 3.73 | 0 | 0 | 0 | |
12/03/2015 |
3.73
|
2,400 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
11/03/2015 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
10/03/2015 |
3.73
|
70,000 | 3.70 | 3.73 | 3.73 | 0 | 0 | 0 | |
09/03/2015 |
3.70
|
1,000 | 3.84 | 3.84 | 3.70 | 0 | 0 | 0 | |
06/03/2015 |
3.84
|
6,000 | 3.80 | 3.84 | 3.80 | 0 | 0 | 0 | |
05/03/2015 |
3.80
|
600 | 3.98 | 3.98 | 3.80 | 0 | 0 | 0 | |
04/03/2015 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
03/03/2015 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
02/03/2015 |
3.98
|
100 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
27/02/2015 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
26/02/2015 |
3.98
|
100 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
25/02/2015 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
24/02/2015 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
13/02/2015 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
12/02/2015 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
11/02/2015 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |