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) |
-0.75 | -4.67% | 4,334,400 | -144,400 | -2.3 |
15
16.20
15.45
|
2 tháng
(2024-07-22) |
-1.40 | -8.38% | 11,295,600 | -297,200 | -4.7 |
15
16.85
15.45
|
3 tháng
(2024-06-21) |
-1.85 | -10.79% | 21,246,400 | -276,900 | -4.4 |
15
17.75
15.45
|
6 tháng
(2024-03-25) |
-0.70 | -4.38% | 74,269,000 | -134,850 | -1.7 |
13.60
18.80
15.45
|
12 tháng
(2023-09-25) |
0.55 | 3.73% | 131,766,900 | -150,690 | -1.7 |
13.60
18.80
15.45
|
24 tháng
(2022-09-30) |
1.90 | 14.18% | 263,272,400 | -47,760 | 0.6 |
10.65
18.80
15.45
|
36 tháng
(2021-10-05) |
-0.95 | -5.85% | 495,082,800 | -254,560 | -8.4 |
10.65
28.85
15.45
|
60 tháng
(2019-10-16) |
-4.84 | -24.03% | 809,682,720 | -15,243,330 | -291.5 |
9.66
28.85
15.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/02/2015 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
05/02/2015 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
04/02/2015 |
6.83
|
470 | 6.90 | 6.90 | 6.51 | 0 | 0 | 0 | |
03/02/2015 |
6.90
|
1,280 | 6.90 | 6.90 | 6.51 | 0 | 0 | 0 | |
02/02/2015 |
6.90
|
210 | 6.83 | 6.97 | 6.44 | 0 | 0 | 0 | |
30/01/2015 |
6.83
|
2,460 | 6.77 | 6.90 | 6.31 | 0 | 0 | 0 | |
29/01/2015 |
6.77
|
200 | 6.37 | 6.77 | 6.77 | 0 | 0 | 0 | |
28/01/2015 |
6.37
|
170 | 6.70 | 7.03 | 6.37 | 0 | 0 | 0 | |
27/01/2015 |
6.70
|
230 | 7.10 | 7.10 | 6.64 | 0 | 0 | 0 | |
26/01/2015 |
7.10
|
410 | 6.97 | 7.10 | 6.70 | 0 | 0 | 0 | |
23/01/2015 |
6.97
|
6,570 | 7.03 | 7.03 | 6.70 | 0 | 0 | 0 | |
22/01/2015 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
21/01/2015 |
7.03
|
250 | 6.90 | 7.03 | 7.03 | 0 | 0 | 0 | |
20/01/2015 |
6.90
|
1,070 | 6.97 | 6.97 | 6.83 | 0 | 0 | 0 | |
19/01/2015 |
6.97
|
1,340 | 6.97 | 7.03 | 6.83 | 0 | 0 | 0 | |
16/01/2015 |
6.97
|
3,030 | 6.97 | 6.97 | 6.83 | 0 | 0 | 0 | |
15/01/2015 |
6.97
|
1,010 | 6.83 | 7.03 | 6.77 | 0 | 0 | 0 | |
14/01/2015 |
6.83
|
320 | 6.97 | 7.10 | 6.83 | 0 | 0 | 0 | |
13/01/2015 |
6.97
|
2,140 | 6.97 | 6.97 | 6.57 | 0 | 0 | 0 | |
12/01/2015 |
6.97
|
150 | 6.77 | 6.97 | 6.97 | 0 | 0 | 0 | |
09/01/2015 |
6.77
|
360 | 6.70 | 6.83 | 6.77 | 0 | 0 | 0 | |
08/01/2015 |
6.70
|
2,330 | 7.10 | 7.16 | 6.64 | 0 | 0 | 0 | |
07/01/2015 |
7.10
|
200 | 7.03 | 7.10 | 7.10 | 0 | 0 | 0 | |
06/01/2015 |
7.03
|
570 | 7.10 | 7.10 | 6.64 | 0 | 0 | 0 | |
05/01/2015 |
7.10
|
49,520 | 7.16 | 7.16 | 6.70 | 0 | 0 | 0 | |
31/12/2014 |
7.16
|
30 | 7.03 | 7.16 | 7.10 | 0 | 0 | 0 | |
30/12/2014 |
7.03
|
140 | 6.90 | 7.03 | 7.03 | 0 | 0 | 0 | |
29/12/2014 |
6.90
|
320 | 7.03 | 7.16 | 6.70 | 0 | 0 | 0 | |
26/12/2014 |
7.03
|
150 | 7.10 | 7.10 | 6.64 | 0 | 0 | 0 | |
25/12/2014 |
7.10
|
120 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
24/12/2014 |
7.10
|
310 | 7.10 | 7.16 | 7.10 | 0 | 0 | 0 | |
23/12/2014 |
7.10
|
300 | 7.10 | 7.16 | 7.10 | 0 | 0 | 0 | |
22/12/2014 |
7.10
|
420 | 7.16 | 7.16 | 6.70 | 0 | 0 | 0 | |
19/12/2014 |
7.16
|
5,050 | 7.03 | 7.23 | 7.16 | 0 | 0 | 0 | |
18/12/2014 |
7.03
|
4,570 | 7.03 | 7.03 | 6.64 | 0 | 0 | 0 | |
17/12/2014 |
7.03
|
210 | 7.23 | 7.23 | 7.03 | 0 | 0 | 0 | |
16/12/2014 |
7.23
|
600 | 7.36 | 7.36 | 7.03 | 0 | 0 | 0 | |
15/12/2014 |
7.36
|
140 | 7.49 | 7.49 | 7.03 | 0 | 0 | 0 | |
12/12/2014 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
11/12/2014 |
7.49
|
60 | 7.49 | 7.49 | 7.43 | 0 | 0 | 0 | |
10/12/2014 |
7.49
|
7,120 | 7.16 | 7.49 | 6.70 | 0 | 0 | 0 | |
09/12/2014 |
7.16
|
1,090 | 7.16 | 7.16 | 6.70 | 0 | 0 | 0 | |
08/12/2014 |
7.16
|
6,420 | 7.10 | 7.16 | 6.64 | 0 | 0 | 0 | |
05/12/2014 |
7.10
|
1,090 | 7.23 | 7.23 | 6.83 | 0 | 0 | 0 | |
04/12/2014 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
03/12/2014 |
7.23
|
1,610 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
02/12/2014 |
7.23
|
3,570 | 7.16 | 7.23 | 6.83 | 0 | 0 | 0 | |
01/12/2014 |
7.16
|
1,370 | 6.83 | 7.16 | 6.83 | 0 | 0 | 0 | |
28/11/2014 |
6.83
|
30 | 7.23 | 7.23 | 6.83 | 0 | 0 | 0 | |
27/11/2014 |
7.23
|
5,610 | 7.23 | 7.23 | 6.77 | 0 | 0 | 0 | |
26/11/2014 |
7.23
|
3,990 | 7.23 | 7.23 | 6.77 | 0 | 0 | 0 | |
25/11/2014 |
7.23
|
4,930 | 7.23 | 7.23 | 6.83 | 0 | 0 | 0 | |
24/11/2014 |
7.23
|
290 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
21/11/2014 |
7.23
|
3,820 | 7.29 | 7.29 | 6.83 | 0 | 1,970 | -0.0 | |
20/11/2014 |
7.29
|
2,660 | 7.29 | 7.29 | 6.83 | 0 | 2,000 | -0.0 | |
19/11/2014 |
7.29
|
5,820 | 7.29 | 7.29 | 6.83 | 0 | 1,810 | -0.0 | |
18/11/2014 |
7.29
|
1,900 | 7.23 | 7.49 | 6.77 | 0 | 660 | -0.0 | |
17/11/2014 |
7.23
|
12,750 | 7.03 | 7.36 | 6.64 | 0 | 0 | 0 | |
14/11/2014 |
7.03
|
21,370 | 7.49 | 7.49 | 7.03 | 0 | 0 | 0 | |
13/11/2014 |
7.49
|
48,480 | 7.69 | 7.69 | 7.16 | 0 | 0 | 0 | |
12/11/2014 |
7.69
|
11,070 | 7.89 | 7.89 | 7.36 | 0 | 600 | -0.0 | |
11/11/2014 |
7.89
|
8,370 | 7.89 | 7.89 | 7.82 | 120 | 0 | 0.0 | |
10/11/2014 |
7.89
|
30,750 | 7.95 | 7.95 | 7.49 | 0 | 0 | 0 | |
07/11/2014 |
7.95
|
6,400 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
06/11/2014 |
7.95
|
8,050 | 8.08 | 8.08 | 7.62 | 0 | 0 | 0 | |
05/11/2014 |
8.08
|
7,810 | 7.62 | 8.08 | 7.10 | 0 | 0 | 0 | |
04/11/2014 |
7.62
|
4,410 | 7.62 | 8.08 | 7.56 | 0 | 0 | 0 | |
03/11/2014 |
7.62
|
490 | 7.29 | 7.62 | 6.90 | 0 | 0 | 0 | |
31/10/2014 |
7.29
|
450 | 7.03 | 7.36 | 7.03 | 0 | 0 | 0 | |
30/10/2014 |
7.03
|
40 | 6.64 | 7.10 | 7.03 | 0 | 0 | 0 | |
29/10/2014 |
6.64
|
1,590 | 7.03 | 7.29 | 6.57 | 0 | 0 | 0 | |
28/10/2014 |
7.03
|
2,020 | 6.57 | 7.03 | 6.70 | 0 | 0 | 0 | |
27/10/2014 |
6.57
|
30 | 7.03 | 7.03 | 6.57 | 0 | 0 | 0 | |
24/10/2014 |
7.03
|
1,710 | 7.49 | 7.49 | 7.03 | 0 | 0 | 0 | |
23/10/2014 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
22/10/2014 |
7.49
|
1,650 | 7.03 | 7.49 | 7.03 | 0 | 0 | 0 | |
21/10/2014 |
7.03
|
1,980 | 7.56 | 8.08 | 7.03 | 0 | 0 | 0 | |
20/10/2014 |
7.56
|
420 | 8.08 | 8.08 | 7.56 | 0 | 0 | 0 | |
17/10/2014 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
16/10/2014 |
8.08
|
20 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
15/10/2014 |
8.08
|
140 | 8.15 | 8.15 | 8.08 | 0 | 0 | 0 | |
14/10/2014 |
8.15
|
250 | 7.62 | 8.15 | 8.15 | 0 | 0 | 0 | |
13/10/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) Quyền mua cổ phiếu: 10/11 Giá: 10 (Volume + 110%, Ratio=1.10) | |||||||||
13/10/2014 |
7.62
|
1,930 | 7.14 | 7.62 | 7.62 | 0 | 0 | 0 | |
10/10/2014 |
7.14
|
4,700 | 7.14 | 7.14 | 6.70 | 0 | 0 | 0 | |
09/10/2014 |
7.14
|
350 | 7.19 | 7.19 | 7.14 | 0 | 0 | 0 | |
08/10/2014 |
7.19
|
1,460 | 7.19 | 7.53 | 6.70 | 0 | 0 | 0 | |
07/10/2014 |
7.19
|
12,860 | 6.92 | 7.36 | 6.97 | 0 | 0 | 0 | |
06/10/2014 |
6.92
|
9,830 | 7.36 | 7.47 | 6.92 | 0 | 0 | 0 | |
03/10/2014 |
7.36
|
250 | 7.42 | 7.42 | 7.36 | 0 | 0 | 0 | |
02/10/2014 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
01/10/2014 |
7.42
|
1,660 | 7.42 | 7.58 | 7.25 | 0 | 0 | 0 | |
30/09/2014 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
29/09/2014 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
26/09/2014 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
25/09/2014 |
7.42
|
20 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
24/09/2014 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
23/09/2014 |
7.42
|
20 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
22/09/2014 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
19/09/2014 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
18/09/2014 |
7.42
|
20 | 7.47 | 7.47 | 7.42 | 0 | 0 | 0 |