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) |
-0.20 | -1.45% | 28,757,000 | 153,700 | 2.1 |
13
13.80
13.60
|
2 tháng
(2024-07-22) |
-1.10 | -7.48% | 62,830,000 | -879,900 | -13.4 |
12.20
15.20
13.60
|
3 tháng
(2024-06-21) |
-1 | -6.85% | 129,982,200 | -79,492 | 0.0 |
12.20
16.80
13.60
|
6 tháng
(2024-03-25) |
0.10 | 0.74% | 290,298,096 | -1,819,363 | -22.4 |
11.70
16.80
13.60
|
12 tháng
(2023-09-25) |
4.42 | 48.12% | 516,179,023 | -3,782,555 | -46.0 |
9
16.80
13.60
|
24 tháng
(2022-09-30) |
3.85 | 39.46% | 771,822,163 | -370,418 | -9.1 |
4.27
16.80
13.60
|
36 tháng
(2021-10-05) |
1.91 | 16.29% | 929,574,737 | -1,121,881 | -27.6 |
4.27
22.73
13.60
|
60 tháng
(2019-10-16) |
11.23 | 473.67% | 1,540,379,014 | -2,039,043 | -36.4 |
2.37
22.73
13.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
4.05
|
217,900 | 4.09 | 4.09 | 3.97 | 0 | 0 | 0 | |
13/07/2015 |
4.09
|
311,700 | 4.01 | 4.13 | 4.01 | 0 | 0 | 0 | |
10/07/2015 |
4.01
|
371,510 | 4.09 | 4.09 | 4.01 | 0 | 0 | 0 | |
09/07/2015 |
4.09
|
467,300 | 4.13 | 4.21 | 4.01 | 0 | 0 | 0 | |
08/07/2015 |
4.13
|
295,330 | 4.21 | 4.21 | 4.05 | 0 | 0 | 0 | |
07/07/2015 |
4.21
|
173,300 | 4.13 | 4.21 | 4.09 | 0 | 5,000 | -0.1 | |
06/07/2015 |
4.13
|
200,100 | 4.17 | 4.21 | 4.09 | 0 | 0 | 0 | |
03/07/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
03/07/2015 |
4.17
|
457,000 | 4.05 | 4.29 | 4.05 | 0 | 10,000 | -0.1 | |
02/07/2015 |
4.05
|
614,500 | 4.02 | 4.05 | 3.98 | 0 | 0 | 0 | |
01/07/2015 |
4.02
|
723,100 | 3.98 | 4.05 | 3.98 | 0 | 0 | 0 | |
30/06/2015 |
3.98
|
517,100 | 3.98 | 4.09 | 3.94 | 0 | 0 | 0 | |
29/06/2015 |
3.98
|
335,900 | 4.05 | 4.05 | 3.98 | 0 | 0 | 0 | |
26/06/2015 |
4.05
|
260,300 | 4.16 | 4.16 | 4.05 | 0 | 0 | 0 | |
25/06/2015 |
4.16
|
218,900 | 4.23 | 4.23 | 4.12 | 0 | 0 | 0 | |
24/06/2015 |
4.23
|
326,200 | 4.12 | 4.23 | 4.12 | 0 | 0 | 0 | |
23/06/2015 |
4.12
|
110,200 | 4.09 | 4.16 | 4.05 | 0 | 5,000 | -0.1 | |
22/06/2015 |
4.09
|
266,000 | 4.23 | 4.23 | 4.09 | 0 | 0 | 0 | |
19/06/2015 |
4.23
|
302,500 | 4.27 | 4.31 | 4.16 | 0 | 0 | 0 | |
18/06/2015 |
4.27
|
220,000 | 4.20 | 4.27 | 4.20 | 0 | 0 | 0 | |
17/06/2015 |
4.20
|
317,000 | 4.27 | 4.27 | 4.12 | 0 | 3,300 | -0.0 | |
16/06/2015 |
4.27
|
430,100 | 4.31 | 4.34 | 4.20 | 0 | 0 | 0 | |
15/06/2015 |
4.31
|
419,100 | 4.41 | 4.49 | 4.31 | 0 | 0 | 0 | |
12/06/2015 |
4.41
|
1,458,800 | 4.31 | 4.52 | 4.34 | 369,000 | 9,000 | 4.4 | |
11/06/2015 |
4.31
|
1,092,600 | 4.23 | 4.41 | 4.23 | 0 | 8,100 | -0.1 | |
10/06/2015 |
4.23
|
585,000 | 4.12 | 4.23 | 4.12 | 0 | 0 | 0 | |
09/06/2015 |
4.12
|
486,900 | 4.23 | 4.23 | 4.05 | 0 | 100 | -0.0 | |
08/06/2015 |
4.23
|
587,900 | 4.27 | 4.34 | 4.20 | 0 | 5,600 | -0.1 | |
05/06/2015 |
4.27
|
918,100 | 4.12 | 4.31 | 4.16 | 0 | 50,000 | -0.6 | |
04/06/2015 |
4.12
|
971,700 | 3.83 | 4.12 | 3.83 | 0 | 28,000 | -0.3 | |
03/06/2015 |
3.83
|
236,800 | 3.73 | 3.83 | 3.69 | 10,000 | 0 | 0.1 | |
02/06/2015 |
3.73
|
183,100 | 3.76 | 3.83 | 3.73 | 20,000 | 0 | 0.2 | |
01/06/2015 |
3.76
|
209,300 | 3.83 | 3.83 | 3.76 | 8,000 | 0 | 0.1 | |
29/05/2015 |
3.83
|
277,500 | 3.91 | 3.94 | 3.80 | 0 | 0 | 0 | |
28/05/2015 |
3.91
|
723,900 | 3.83 | 4.09 | 3.83 | 15,000 | 0 | 0.2 | |
27/05/2015 |
3.83
|
296,500 | 3.87 | 3.87 | 3.80 | 0 | 0 | 0 | |
26/05/2015 |
3.87
|
521,300 | 3.76 | 3.87 | 3.73 | 0 | 0 | 0 | |
25/05/2015 |
3.76
|
488,100 | 3.65 | 3.80 | 3.62 | 20,000 | 0 | 0.2 | |
22/05/2015 |
3.65
|
270,900 | 3.51 | 3.69 | 3.47 | 60,000 | 0 | 0.6 | |
21/05/2015 |
3.51
|
335,600 | 3.55 | 3.58 | 3.44 | 0 | 0 | 0 | |
20/05/2015 |
3.55
|
249,240 | 3.29 | 3.58 | 3.26 | 0 | 0 | 0 | |
19/05/2015 |
3.29
|
154,000 | 3.22 | 3.29 | 3.22 | 0 | 0 | 0 | |
18/05/2015 |
3.22
|
355,800 | 3.33 | 3.40 | 3.22 | 135,000 | 0 | 1.2 | |
15/05/2015 |
3.33
|
750,500 | 3.36 | 3.47 | 3.33 | 0 | 0 | 0 | |
14/05/2015 |
3.36
|
141,800 | 3.47 | 3.47 | 3.36 | 0 | 0 | 0 | |
13/05/2015 |
3.47
|
276,100 | 3.51 | 3.51 | 3.36 | 156,000 | 0 | 1.4 | |
12/05/2015 |
3.51
|
130,700 | 3.51 | 3.51 | 3.40 | 0 | 0 | 0 | |
11/05/2015 |
3.51
|
163,200 | 3.55 | 3.58 | 3.47 | 0 | 0 | 0 | |
08/05/2015 |
3.55
|
397,300 | 3.33 | 3.65 | 3.36 | 0 | 0 | 0 | |
07/05/2015 |
3.33
|
257,300 | 3.29 | 3.36 | 3.22 | 2,200 | 0 | 0.0 | |
06/05/2015 |
3.29
|
298,500 | 3.51 | 3.55 | 3.29 | 30,500 | 0 | 0.3 | |
05/05/2015 |
3.51
|
226,100 | 3.51 | 3.55 | 3.36 | 5,000 | 0 | 0.0 | |
04/05/2015 |
3.51
|
329,800 | 3.87 | 3.87 | 3.51 | 98,000 | 0 | 1.0 | |
27/04/2015 |
3.87
|
169,400 | 3.83 | 3.91 | 3.76 | 1,500 | 0 | 0.0 | |
24/04/2015 |
3.83
|
86,100 | 3.80 | 3.87 | 3.80 | 0 | 0 | 0 | |
23/04/2015 |
3.80
|
154,300 | 3.83 | 3.87 | 3.80 | 20,000 | 0 | 0.2 | |
22/04/2015 |
3.83
|
258,510 | 3.87 | 3.91 | 3.80 | 50,000 | 0 | 0.5 | |
21/04/2015 |
3.87
|
185,500 | 3.91 | 3.94 | 3.87 | 31,200 | 0 | 0.3 | |
20/04/2015 |
3.91
|
160,500 | 3.98 | 3.98 | 3.91 | 20,000 | 0 | 0.2 | |
17/04/2015 |
3.98
|
223,900 | 3.94 | 4.02 | 3.91 | 20,000 | 0 | 0.2 | |
16/04/2015 |
3.94
|
362,500 | 4.05 | 4.05 | 3.94 | 20,000 | 0 | 0.2 | |
15/04/2015 |
4.05
|
291,200 | 3.94 | 4.05 | 3.94 | 0 | 0 | 0 | |
14/04/2015 |
3.94
|
242,100 | 4.05 | 4.09 | 3.94 | 20,000 | 0 | 0.2 | |
13/04/2015 |
4.05
|
800,300 | 3.98 | 4.16 | 3.76 | 40,000 | 0 | 0.4 | |
10/04/2015 |
3.98
|
410,113 | 3.91 | 3.98 | 3.87 | 0 | 0 | 0 | |
09/04/2015 |
3.91
|
438,420 | 3.83 | 3.94 | 3.80 | 0 | 22,500 | -0.2 | |
08/04/2015 |
3.83
|
158,400 | 3.87 | 3.87 | 3.80 | 0 | 7,500 | -0.1 | |
07/04/2015 |
3.87
|
244,900 | 3.76 | 3.87 | 3.73 | 0 | 18,800 | -0.2 | |
06/04/2015 |
3.76
|
388,700 | 3.62 | 3.83 | 3.65 | 0 | 0 | 0 | |
03/04/2015 |
3.62
|
83,200 | 3.73 | 3.73 | 3.62 | 0 | 12,000 | -0.1 | |
02/04/2015 |
3.73
|
99,600 | 3.55 | 3.73 | 3.51 | 0 | 0 | 0 | |
01/04/2015 |
3.55
|
348,600 | 3.76 | 3.76 | 3.40 | 0 | 0 | 0 | |
31/03/2015 |
3.76
|
116,700 | 3.69 | 3.83 | 3.73 | 0 | 0 | 0 | |
30/03/2015 |
3.69
|
268,510 | 3.80 | 3.91 | 3.69 | 0 | 0 | 0 | |
27/03/2015 |
3.80
|
430,300 | 4.02 | 4.05 | 3.80 | 0 | 106,300 | -1.2 | |
26/03/2015 |
4.02
|
382,800 | 3.83 | 4.02 | 3.47 | 0 | 200,000 | -2.2 | |
25/03/2015 |
3.83
|
157,700 | 3.87 | 3.91 | 3.83 | 0 | 95,400 | -1.0 | |
24/03/2015 |
3.87
|
1,447,400 | 4.16 | 4.20 | 3.76 | 0 | 949,000 | -10.2 | |
23/03/2015 |
4.16
|
424,500 | 4.27 | 4.31 | 4.12 | 0 | 0 | 0 | |
20/03/2015 |
4.27
|
260,100 | 4.27 | 4.34 | 4.23 | 0 | 0 | 0 | |
19/03/2015 |
4.27
|
286,300 | 4.34 | 4.38 | 4.27 | 0 | 0 | 0 | |
18/03/2015 |
4.34
|
458,600 | 4.34 | 4.41 | 4.31 | 0 | 0 | 0 | |
17/03/2015 |
4.34
|
335,410 | 4.34 | 4.38 | 4.27 | 0 | 0 | 0 | |
16/03/2015 |
4.34
|
337,900 | 4.49 | 4.52 | 4.34 | 0 | 0 | 0 | |
13/03/2015 |
4.49
|
415,200 | 4.56 | 4.59 | 4.49 | 0 | 0 | 0 | |
12/03/2015 |
4.56
|
235,500 | 4.56 | 4.59 | 4.45 | 0 | 0 | 0 | |
11/03/2015 |
4.56
|
606,300 | 4.49 | 4.63 | 4.41 | 0 | 0 | 0 | |
10/03/2015 |
4.49
|
810,306 | 4.45 | 4.59 | 4.45 | 0 | 0 | 0 | |
09/03/2015 |
4.45
|
428,300 | 4.49 | 4.52 | 4.45 | 0 | 0 | 0 | |
06/03/2015 |
4.49
|
505,200 | 4.34 | 4.56 | 4.31 | 0 | 0 | 0 | |
05/03/2015 |
4.34
|
563,000 | 4.45 | 4.49 | 4.34 | 0 | 0 | 0 | |
04/03/2015 |
4.45
|
768,370 | 4.56 | 4.56 | 4.38 | 200 | 6,000 | -0.1 | |
03/03/2015 |
4.56
|
591,300 | 4.52 | 4.59 | 4.52 | 0 | 0 | 0 | |
02/03/2015 |
4.52
|
840,830 | 4.38 | 4.56 | 4.34 | 0 | 0 | 0 | |
27/02/2015 |
4.38
|
492,040 | 4.45 | 4.52 | 4.02 | 0 | 0 | 0 | |
26/02/2015 |
4.45
|
736,200 | 4.23 | 4.49 | 4.23 | 145,600 | 0 | 1.7 | |
25/02/2015 |
4.23
|
826,820 | 4.16 | 4.31 | 3.76 | 235,000 | 0 | 2.8 | |
24/02/2015 |
4.16
|
374,600 | 4.16 | 4.34 | 4.09 | 0 | 0 | 0 | |
13/02/2015 |
4.16
|
649,800 | 3.94 | 4.20 | 3.94 | 135,000 | 0 | 1.5 | |
12/02/2015 |
3.94
|
723,800 | 3.73 | 3.94 | 3.73 | 140,700 | 0 | 1.5 | |
11/02/2015 |
3.73
|
530,833 | 3.55 | 3.73 | 3.47 | 139,300 | 0 | 1.4 |