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) |
0.17 | 6.23% | 8,934,800 | 0 | 0 |
2.63
3
2.90
|
2 tháng
(2024-07-22) |
0 | 0% | 13,364,100 | 0 | 0 |
2.60
3
2.90
|
3 tháng
(2024-06-24) |
-0.21 | -6.75% | 19,145,800 | -820 | -0.0 |
2.60
3.11
2.90
|
6 tháng
(2024-03-25) |
-0.73 | -20.11% | 63,945,800 | -820 | -0.0 |
2.60
3.65
2.90
|
12 tháng
(2023-09-26) |
-1.10 | -27.50% | 188,379,200 | -920 | -0.0 |
2.60
4.15
2.90
|
24 tháng
(2022-10-03) |
-2.41 | -45.39% | 698,740,600 | -6,345 | -0.1 |
2.60
6.39
2.90
|
36 tháng
(2021-10-06) |
-6.40 | -68.83% | 1,733,420,500 | -334,087 | -4.3 |
2.60
20.76
2.90
|
60 tháng
(2019-10-17) |
0.54 | 22.68% | 2,643,039,830 | -453,407 | -15.6 |
1.67
20.76
2.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2015 |
13.17
|
1,053,780 | 13.37 | 13.58 | 13.03 | 0 | 0 | 0 | |
09/07/2015 |
13.37
|
757,840 | 13.30 | 13.65 | 13.30 | 200 | 0 | 0.0 | |
08/07/2015 |
13.30
|
773,260 | 13.78 | 13.78 | 13.30 | 0 | 0 | 0 | |
07/07/2015 |
13.78
|
505,960 | 13.78 | 13.78 | 13.65 | 0 | 0 | 0 | |
06/07/2015 |
13.78
|
544,340 | 14.05 | 14.05 | 13.71 | 0 | 0 | 0 | |
03/07/2015 |
14.05
|
606,840 | 13.65 | 14.19 | 13.44 | 0 | 0 | 0 | |
02/07/2015 |
13.65
|
648,920 | 13.71 | 13.71 | 13.30 | 0 | 0 | 0 | |
01/07/2015 |
13.71
|
764,780 | 13.65 | 13.99 | 13.44 | 0 | 8,000 | -0.2 | |
30/06/2015 |
13.65
|
650,450 | 14.19 | 14.19 | 13.58 | 0 | 0 | 0 | |
29/06/2015 |
14.19
|
319,080 | 14.33 | 14.33 | 13.92 | 0 | 0 | 0 | |
26/06/2015 |
14.33
|
382,460 | 14.19 | 14.67 | 14.12 | 0 | 4,000 | -0.1 | |
25/06/2015 |
14.19
|
540,990 | 14.33 | 14.33 | 13.92 | 0 | 0 | 0 | |
24/06/2015 |
14.33
|
817,860 | 14.81 | 14.81 | 14.05 | 0 | 0 | 0 | |
23/06/2015 |
14.81
|
1,149,920 | 15.21 | 15.21 | 14.60 | 0 | 0 | 0 | |
22/06/2015 |
15.21
|
772,340 | 15.69 | 15.69 | 15.21 | 0 | 0 | 0 | |
19/06/2015 |
15.69
|
1,244,440 | 15.96 | 16.58 | 15.62 | 600 | 0 | 0.0 | |
18/06/2015 |
15.96
|
1,616,130 | 14.94 | 15.96 | 14.81 | 0 | 0 | 0 | |
17/06/2015 |
14.94
|
1,126,850 | 15.08 | 15.21 | 14.74 | 0 | 0 | 0 | |
16/06/2015 |
15.08
|
2,301,680 | 15.69 | 15.76 | 15.08 | 0 | 41,400 | -0.9 | |
15/06/2015 |
15.69
|
564,870 | 15.96 | 16.10 | 15.62 | 0 | 8,300 | -0.2 | |
12/06/2015 |
15.96
|
1,020,790 | 15.62 | 16.31 | 15.69 | 303,090 | 0 | 7.0 | |
11/06/2015 |
15.62
|
544,820 | 14.94 | 15.96 | 14.87 | 5,000 | 0 | 0.1 | |
10/06/2015 |
14.94
|
264,370 | 14.94 | 15.01 | 14.60 | 0 | 2,000 | -0.0 | |
09/06/2015 |
14.94
|
318,250 | 15.42 | 15.42 | 14.81 | 0 | 3,000 | -0.1 | |
08/06/2015 |
15.42
|
671,140 | 15.15 | 15.69 | 15.15 | 0 | 900 | -0.0 | |
05/06/2015 |
15.15
|
462,160 | 15.15 | 15.21 | 14.74 | 0 | 3,600 | -0.1 | |
04/06/2015 |
15.15
|
459,040 | 14.94 | 15.28 | 14.87 | 0 | 0 | 0 | |
03/06/2015 |
14.94
|
367,260 | 14.46 | 14.94 | 14.33 | 2,000 | 0 | 0.0 | |
02/06/2015 |
14.46
|
1,105,720 | 14.26 | 14.87 | 14.19 | 339,430 | 0 | 7.2 | |
01/06/2015 |
14.26
|
352,240 | 14.60 | 14.67 | 14.19 | 0 | 0 | 0 | |
29/05/2015 |
14.60
|
220,300 | 14.94 | 14.94 | 14.53 | 0 | 0 | 0 | |
28/05/2015 |
14.94
|
546,860 | 14.94 | 15.15 | 14.74 | 10,500 | 2,340 | 0.2 | |
27/05/2015 |
14.94
|
1,102,160 | 13.99 | 14.94 | 13.92 | 300,030 | 130 | 6.3 | |
26/05/2015 |
13.99
|
375,790 | 14.53 | 14.53 | 13.71 | 0 | 0 | 0 | |
25/05/2015 |
14.53
|
323,910 | 14.81 | 14.81 | 14.19 | 0 | 0 | 0 | |
22/05/2015 |
14.81
|
422,580 | 15.01 | 15.01 | 14.60 | 200,000 | 0 | 4.3 | |
21/05/2015 |
15.01
|
896,800 | 15.35 | 15.35 | 14.33 | 0 | 0 | 0 | |
20/05/2015 |
15.35
|
500,870 | 15.21 | 15.49 | 14.40 | 0 | 0 | 0 | |
19/05/2015 |
15.21
|
570,840 | 14.94 | 15.28 | 14.67 | 153,800 | 0 | 3.3 | |
18/05/2015 |
14.94
|
611,740 | 15.15 | 15.28 | 14.74 | 150,000 | 90,030 | 1.3 | |
15/05/2015 |
15.15
|
390,320 | 15.42 | 15.83 | 15.15 | 0 | 0 | 0 | |
14/05/2015 |
15.42
|
584,220 | 14.46 | 15.42 | 14.67 | 0 | 0 | 0 | |
13/05/2015 |
14.46
|
206,020 | 14.67 | 14.81 | 14.46 | 0 | 0 | 0 | |
12/05/2015 |
14.67
|
277,440 | 14.81 | 14.94 | 14.46 | 0 | 0 | 0 | |
11/05/2015 |
14.81
|
598,620 | 14.60 | 14.87 | 14.60 | 200,000 | 0 | 4.3 | |
08/05/2015 |
14.60
|
226,360 | 14.53 | 14.67 | 14.26 | 0 | 0 | 0 | |
07/05/2015 |
14.53
|
219,180 | 14.19 | 14.53 | 13.99 | 0 | 0 | 0 | |
06/05/2015 |
14.19
|
245,230 | 14.33 | 14.33 | 13.92 | 0 | 0 | 0 | |
05/05/2015 |
14.33
|
297,640 | 14.26 | 14.46 | 13.65 | 0 | 0 | 0 | |
04/05/2015 |
14.26
|
448,850 | 15.28 | 15.56 | 14.26 | 0 | 0 | 0 | |
27/04/2015 |
15.28
|
139,710 | 15.28 | 15.49 | 15.15 | 0 | 0 | 0 | |
24/04/2015 |
15.28
|
226,440 | 15.15 | 15.62 | 15.15 | 0 | 5,500 | -0.1 | |
23/04/2015 |
15.15
|
298,250 | 15.49 | 15.69 | 15.15 | 0 | 0 | 0 | |
22/04/2015 |
15.49
|
303,850 | 16.03 | 16.03 | 15.49 | 0 | 0 | 0 | |
21/04/2015 |
16.03
|
342,330 | 16.31 | 16.31 | 15.83 | 0 | 0 | 0 | |
20/04/2015 |
16.31
|
416,440 | 15.90 | 16.37 | 15.83 | 0 | 0 | 0 | |
17/04/2015 |
15.90
|
495,750 | 14.87 | 15.90 | 15.01 | 0 | 5,500 | -0.1 | |
16/04/2015 |
14.87
|
414,490 | 15.62 | 15.69 | 14.87 | 0 | 13,000 | -0.3 | |
15/04/2015 |
15.62
|
299,120 | 15.56 | 15.69 | 15.35 | 0 | 0 | 0 | |
14/04/2015 |
15.56
|
386,340 | 15.69 | 16.03 | 15.28 | 2,000 | 0 | 0.0 | |
13/04/2015 |
15.69
|
641,080 | 16.58 | 16.72 | 15.69 | 0 | 3,000 | -0.1 | |
10/04/2015 |
16.58
|
244,560 | 17.12 | 17.33 | 16.58 | 0 | 2,800 | -0.1 | |
09/04/2015 |
17.12
|
376,440 | 17.06 | 17.19 | 16.44 | 0 | 4,200 | -0.1 | |
08/04/2015 |
17.06
|
970,730 | 18.28 | 18.28 | 17.06 | 0 | 0 | 0 | |
07/04/2015 |
18.28
|
890,990 | 17.40 | 18.28 | 16.72 | 0 | 0 | 0 | |
06/04/2015 |
17.40
|
425,880 | 17.12 | 17.74 | 16.99 | 0 | 0 | 0 | |
03/04/2015 |
17.12
|
1,157,500 | 16.03 | 17.12 | 15.42 | 0 | 0 | 0 | |
02/04/2015 |
16.03
|
375,710 | 16.58 | 16.58 | 15.56 | 0 | 0 | 0 | |
01/04/2015 |
16.58
|
838,920 | 17.74 | 17.74 | 16.51 | 0 | 0 | 0 | |
31/03/2015 |
17.74
|
398,450 | 17.47 | 17.74 | 17.06 | 0 | 0 | 0 | |
30/03/2015 |
17.47
|
1,140,120 | 16.37 | 17.47 | 16.58 | 800 | 0 | 0.0 | |
27/03/2015 |
16.37
|
1,004,420 | 15.35 | 16.37 | 15.08 | 0 | 0 | 0 | |
26/03/2015 |
15.35
|
297,260 | 15.62 | 15.69 | 15.01 | 0 | 0 | 0 | |
25/03/2015 |
15.62
|
645,750 | 16.37 | 16.51 | 15.62 | 0 | 3,000 | -0.1 | |
24/03/2015 |
16.37
|
1,225,730 | 16.03 | 16.72 | 16.10 | 0 | 3,000 | -0.1 | |
23/03/2015 |
16.03
|
435,750 | 15.01 | 16.03 | 15.56 | 1,000 | 0 | 0.0 | |
20/03/2015 |
15.01
|
762,070 | 14.05 | 15.01 | 14.46 | 8,200 | 0 | 0.2 | |
19/03/2015 |
14.05
|
191,030 | 13.17 | 14.05 | 14.05 | 0 | 200 | -0.0 | |
18/03/2015 |
13.17
|
10,540 | 12.35 | 13.17 | 13.17 | 0 | 0 | 0 | |
17/03/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07) Thưởng cổ phiếu / Chia tách cổ phiếu: 100/60 (Volume + 60%, Ratio=0.60) Quyền mua cổ phiếu: 1/2 Giá: 10 (Volume + 200%, Ratio=2) | |||||||||
17/03/2015 |
12.35
|
6,340 | 11.54 | 12.35 | 12.35 | 0 | 0 | 0 | |
16/03/2015 |
11.54
|
515,950 | 11.22 | 11.85 | 11.05 | 200 | 0 | 0.0 | |
13/03/2015 |
11.22
|
261,940 | 11.30 | 11.33 | 11.19 | 0 | 0 | 0 | |
12/03/2015 |
11.30
|
448,470 | 11.22 | 11.35 | 11.05 | 3,500 | 0 | 0.1 | |
11/03/2015 |
11.22
|
382,280 | 11.22 | 11.22 | 11.05 | 0 | 0 | 0 | |
10/03/2015 |
11.22
|
466,780 | 11.24 | 11.24 | 11.11 | 0 | 0 | 0 | |
09/03/2015 |
11.24
|
423,770 | 11.30 | 11.33 | 11.11 | 0 | 0 | 0 | |
06/03/2015 |
11.30
|
366,410 | 11.38 | 11.41 | 11.16 | 0 | 0 | 0 | |
05/03/2015 |
11.38
|
501,850 | 11.49 | 11.57 | 11.22 | 0 | 0 | 0 | |
04/03/2015 |
11.49
|
887,570 | 11.43 | 11.52 | 11.19 | 0 | 0 | 0 | |
03/03/2015 |
11.43
|
633,470 | 11.65 | 11.68 | 11.24 | 0 | 0 | 0 | |
02/03/2015 |
11.65
|
477,400 | 11.79 | 11.93 | 11.43 | 0 | 0 | 0 | |
27/02/2015 |
11.79
|
190,950 | 11.79 | 11.90 | 11.71 | 0 | 200 | -0.0 | |
26/02/2015 |
11.79
|
222,220 | 11.93 | 12.04 | 11.76 | 0 | 0 | 0 | |
25/02/2015 |
11.93
|
216,400 | 12.07 | 12.12 | 11.82 | 0 | 0 | 0 | |
24/02/2015 |
12.07
|
183,380 | 12.34 | 12.37 | 11.85 | 100 | 1,500 | -0.1 | |
13/02/2015 |
12.34
|
231,130 | 12.34 | 12.48 | 12.23 | 0 | 0 | 0 | |
12/02/2015 |
12.34
|
263,330 | 12.28 | 12.48 | 12.31 | 0 | 1,000 | -0.0 | |
11/02/2015 |
12.28
|
356,530 | 11.79 | 12.31 | 11.82 | 1,600 | 0 | 0.1 | |
10/02/2015 |
11.79
|
145,900 | 11.74 | 11.85 | 11.71 | 0 | 0 | 0 | |
09/02/2015 |
11.74
|
241,420 | 11.85 | 11.87 | 11.74 | 1,000 | 3,000 | -0.1 |