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) |
3.05 | 21.25% | 4,865,100 | 65,800 | 1.0 |
13.55
17.40
17.40
|
2 tháng
(2024-07-22) |
4.60 | 35.94% | 10,767,100 | 72,200 | 1.1 |
12.80
17.40
17.40
|
3 tháng
(2024-06-24) |
5.80 | 50% | 11,643,300 | 77,200 | 1.1 |
11.45
17.40
17.40
|
6 tháng
(2024-03-25) |
6.75 | 63.38% | 13,714,600 | 82,661 | 1.2 |
9.80
17.40
17.40
|
12 tháng
(2023-09-26) |
6.10 | 53.98% | 19,983,800 | -225,949 | -1.5 |
8.74
17.40
17.40
|
24 tháng
(2022-10-03) |
8.56 | 96.80% | 52,402,800 | -230,455 | -1.6 |
6.69
17.40
17.40
|
36 tháng
(2021-10-06) |
-9.67 | -35.73% | 98,574,800 | -206,455 | -1.0 |
6.69
30.03
17.40
|
60 tháng
(2019-10-17) |
7.53 | 76.26% | 136,643,160 | -203,985 | -1.0 |
6.03
32.05
17.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2015 |
5.87
|
520 | 5.61 | 5.87 | 5.87 | 0 | 0 | 0 | |
09/07/2015 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
08/07/2015 |
5.61
|
5,570 | 5.77 | 5.77 | 5.61 | 0 | 0 | 0 | |
07/07/2015 |
5.77
|
3,010 | 5.77 | 5.77 | 5.67 | 0 | 0 | 0 | |
06/07/2015 |
5.77
|
8,910 | 5.72 | 5.82 | 5.61 | 0 | 0 | 0 | |
03/07/2015 |
5.72
|
732,880 | 5.92 | 5.92 | 5.72 | 0 | 0 | 0 | |
02/07/2015 |
5.92
|
30 | 5.97 | 5.97 | 5.92 | 0 | 0 | 0 | |
01/07/2015 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
30/06/2015 |
5.97
|
8,330 | 5.97 | 5.97 | 5.92 | 8,320 | 0 | 0.1 | |
29/06/2015 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
26/06/2015 |
5.97
|
20 | 5.87 | 5.97 | 5.97 | 0 | 0 | 0 | |
25/06/2015 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
24/06/2015 |
5.87
|
1,550 | 5.97 | 5.97 | 5.87 | 0 | 0 | 0 | |
23/06/2015 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
22/06/2015 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
19/06/2015 |
5.97
|
2,150 | 5.87 | 5.97 | 5.77 | 0 | 0 | 0 | |
18/06/2015 |
5.87
|
10,000 | 6.13 | 6.13 | 5.87 | 0 | 0 | 0 | |
17/06/2015 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
16/06/2015 |
6.13
|
150 | 6.13 | 6.13 | 5.77 | 0 | 0 | 0 | |
15/06/2015 |
6.13
|
3,670 | 5.87 | 6.13 | 5.87 | 0 | 0 | 0 | |
12/06/2015 |
5.87
|
4,800 | 5.92 | 5.92 | 5.72 | 0 | 0 | 0 | |
11/06/2015 |
5.92
|
10 | 5.82 | 5.92 | 5.92 | 0 | 0 | 0 | |
10/06/2015 |
5.82
|
6,020 | 5.87 | 5.87 | 5.72 | 0 | 0 | 0 | |
09/06/2015 |
5.87
|
5,330 | 5.92 | 5.92 | 5.72 | 0 | 0 | 0 | |
08/06/2015 |
5.92
|
1,210 | 5.82 | 5.97 | 5.77 | 0 | 0 | 0 | |
05/06/2015 |
5.82
|
154,390 | 6.02 | 6.02 | 5.72 | 0 | 0 | 0 | |
04/06/2015 |
6.02
|
1,930 | 5.97 | 6.02 | 5.97 | 0 | 0 | 0 | |
03/06/2015: Quyền mua cổ phiếu: 100/23.22 Giá: 11.5 (Volume + 23.22%, Ratio=0.23) | |||||||||
03/06/2015 |
5.97
|
5,010 | 5.87 | 6.02 | 5.87 | 0 | 0 | 0 | |
02/06/2015 |
5.87
|
14,840 | 5.56 | 5.92 | 5.82 | 0 | 0 | 0 | |
01/06/2015 |
5.56
|
3,000 | 5.21 | 5.56 | 5.56 | 0 | 0 | 0 | |
29/05/2015 |
5.21
|
46,680 | 5.36 | 5.72 | 5.21 | 0 | 0 | 0 | |
28/05/2015 |
5.36
|
8,820 | 5.72 | 5.87 | 5.36 | 0 | 0 | 0 | |
27/05/2015 |
5.72
|
20 | 5.82 | 5.82 | 5.72 | 0 | 0 | 0 | |
26/05/2015 |
5.82
|
12,460 | 5.72 | 5.82 | 5.36 | 650 | 0 | 0.0 | |
25/05/2015 |
5.72
|
8,300 | 5.72 | 5.77 | 5.72 | 0 | 0 | 0 | |
22/05/2015 |
5.72
|
5,350 | 5.87 | 6.02 | 5.72 | 0 | 0 | 0 | |
21/05/2015 |
5.87
|
2,540 | 5.77 | 5.87 | 5.77 | 0 | 0 | 0 | |
20/05/2015 |
5.77
|
13,680 | 5.72 | 5.97 | 5.72 | 0 | 0 | 0 | |
19/05/2015 |
5.72
|
5,080 | 5.72 | 6.07 | 5.72 | 0 | 0 | 0 | |
18/05/2015 |
5.72
|
2,150 | 6.07 | 6.07 | 5.72 | 0 | 0 | 0 | |
15/05/2015 |
6.07
|
530 | 5.72 | 6.07 | 6.02 | 0 | 0 | 0 | |
14/05/2015 |
5.72
|
4,670 | 5.72 | 5.77 | 5.61 | 0 | 0 | 0 | |
13/05/2015 |
5.72
|
1,630 | 5.72 | 6.07 | 5.67 | 0 | 0 | 0 | |
12/05/2015 |
5.72
|
1,070 | 6.13 | 6.13 | 5.72 | 0 | 0 | 0 | |
11/05/2015 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
08/05/2015 |
6.13
|
50 | 5.92 | 6.13 | 6.13 | 0 | 0 | 0 | |
07/05/2015 |
5.92
|
220 | 5.77 | 5.92 | 5.77 | 0 | 0 | 0 | |
06/05/2015 |
5.77
|
100 | 6.02 | 6.02 | 5.77 | 0 | 0 | 0 | |
05/05/2015 |
6.02
|
15,110 | 5.72 | 6.02 | 5.61 | 0 | 0 | 0 | |
04/05/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
04/05/2015 |
5.72
|
11,020 | 5.75 | 5.77 | 5.72 | 0 | 0 | 0 | |
27/04/2015 |
5.75
|
20,810 | 5.75 | 5.80 | 5.75 | 0 | 0 | 0 | |
24/04/2015 |
5.75
|
151,970 | 5.80 | 5.80 | 5.75 | 0 | 0 | 0 | |
23/04/2015 |
5.80
|
38,810 | 5.80 | 5.89 | 5.75 | 0 | 0 | 0 | |
22/04/2015 |
5.80
|
13,920 | 5.52 | 5.89 | 5.80 | 0 | 0 | 0 | |
21/04/2015 |
5.52
|
29,590 | 5.89 | 5.94 | 5.52 | 0 | 0 | 0 | |
20/04/2015 |
5.89
|
17,000 | 5.85 | 5.89 | 5.80 | 0 | 0 | 0 | |
17/04/2015 |
5.85
|
7,890 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
16/04/2015 |
5.85
|
22,500 | 5.57 | 5.85 | 5.80 | 0 | 0 | 0 | |
15/04/2015 |
5.57
|
5,460 | 5.66 | 5.99 | 5.57 | 0 | 0 | 0 | |
14/04/2015 |
5.66
|
410 | 5.57 | 5.94 | 5.66 | 0 | 0 | 0 | |
13/04/2015 |
5.57
|
5,220 | 5.94 | 6.03 | 5.57 | 0 | 0 | 0 | |
10/04/2015 |
5.94
|
6,320 | 6.03 | 6.03 | 5.85 | 0 | 0 | 0 | |
09/04/2015 |
6.03
|
7,120 | 5.75 | 6.03 | 5.75 | 0 | 0 | 0 | |
08/04/2015 |
5.75
|
3,060 | 5.89 | 5.94 | 5.71 | 0 | 0 | 0 | |
07/04/2015 |
5.89
|
5,150 | 5.85 | 5.89 | 5.66 | 0 | 0 | 0 | |
06/04/2015 |
5.85
|
13,510 | 5.66 | 5.94 | 5.66 | 0 | 0 | 0 | |
03/04/2015 |
5.66
|
2,660 | 5.66 | 5.94 | 5.34 | 0 | 0 | 0 | |
02/04/2015 |
5.66
|
1,620 | 6.03 | 6.03 | 5.66 | 0 | 0 | 0 | |
01/04/2015 |
6.03
|
10,010 | 6.03 | 6.03 | 5.94 | 0 | 0 | 0 | |
31/03/2015 |
6.03
|
7,000 | 5.85 | 6.03 | 5.94 | 0 | 0 | 0 | |
30/03/2015 |
5.85
|
3,000 | 6.03 | 6.03 | 5.85 | 0 | 0 | 0 | |
27/03/2015 |
6.03
|
10 | 5.99 | 6.03 | 6.03 | 0 | 0 | 0 | |
26/03/2015 |
5.99
|
11,890 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
25/03/2015 |
5.99
|
10 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
24/03/2015 |
5.99
|
1,500 | 6.03 | 6.03 | 5.99 | 0 | 0 | 0 | |
23/03/2015 |
6.03
|
10,200 | 6.13 | 6.13 | 5.99 | 0 | 0 | 0 | |
20/03/2015 |
6.13
|
110 | 6.03 | 6.17 | 6.13 | 0 | 0 | 0 | |
19/03/2015 |
6.03
|
2,500 | 6.03 | 6.03 | 5.94 | 0 | 0 | 0 | |
18/03/2015 |
6.03
|
700 | 5.99 | 6.03 | 5.99 | 0 | 0 | 0 | |
17/03/2015 |
5.99
|
1,150 | 6.03 | 6.03 | 5.89 | 0 | 0 | 0 | |
16/03/2015 |
6.03
|
2,740 | 6.03 | 6.03 | 5.89 | 0 | 0 | 0 | |
13/03/2015 |
6.03
|
2,000 | 6.03 | 6.03 | 6.03 | 2,000 | 0 | 0.0 | |
12/03/2015 |
6.03
|
2,800 | 6.13 | 6.13 | 5.89 | 0 | 0 | 0 | |
11/03/2015 |
6.13
|
2,280 | 6.13 | 6.13 | 6.03 | 0 | 0 | 0 | |
10/03/2015 |
6.13
|
4,550 | 6.13 | 6.13 | 6.03 | 0 | 0 | 0 | |
09/03/2015 |
6.13
|
2,060 | 6.03 | 6.17 | 6.03 | 0 | 0 | 0 | |
06/03/2015 |
6.03
|
2,800 | 6.08 | 6.17 | 6.03 | 0 | 0 | 0 | |
05/03/2015 |
6.08
|
23,010 | 6.17 | 6.17 | 5.99 | 0 | 0 | 0 | |
04/03/2015 |
6.17
|
8,810 | 6.22 | 6.22 | 6.13 | 0 | 0 | 0 | |
03/03/2015 |
6.22
|
13,700 | 6.22 | 6.22 | 6.03 | 0 | 0 | 0 | |
02/03/2015 |
6.22
|
2,960 | 6.03 | 6.22 | 6.03 | 0 | 0 | 0 | |
27/02/2015 |
6.03
|
7,520 | 6.08 | 6.13 | 6.03 | 0 | 0 | 0 | |
26/02/2015 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
25/02/2015 |
6.08
|
1,830 | 6.03 | 6.22 | 6.03 | 0 | 0 | 0 | |
24/02/2015 |
6.03
|
3,610 | 6.03 | 6.17 | 5.89 | 0 | 0 | 0 | |
13/02/2015 |
6.03
|
580 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
12/02/2015 |
6.03
|
2,610 | 6.03 | 6.31 | 6.03 | 0 | 0 | 0 | |
11/02/2015 |
6.03
|
5,210 | 5.75 | 6.03 | 5.38 | 0 | 0 | 0 | |
10/02/2015 |
5.75
|
1,300 | 6.17 | 6.17 | 5.75 | 0 | 0 | 0 | |
09/02/2015 |
6.17
|
70 | 6.13 | 6.17 | 6.13 | 0 | 0 | 0 |