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) |
1.20 | 18.18% | 32,600,500 | 382,300 | 2.8 |
6.50
7.80
7.60
|
2 tháng
(2024-07-22) |
3 | 62.50% | 51,815,600 | 368,700 | 2.7 |
4.70
7.80
7.60
|
3 tháng
(2024-06-21) |
2.90 | 59.18% | 66,731,100 | 381,800 | 2.7 |
4.70
7.80
7.60
|
6 tháng
(2024-03-25) |
3.40 | 77.27% | 101,991,127 | 396,465 | 2.8 |
3.80
7.80
7.60
|
12 tháng
(2023-09-25) |
2.60 | 50% | 152,012,319 | 404,715 | 2.8 |
3.60
7.80
7.60
|
24 tháng
(2022-09-30) |
2.90 | 59.18% | 333,693,489 | 395,160 | 2.7 |
2.30
7.80
7.60
|
36 tháng
(2021-10-05) |
-2.10 | -21.25% | 741,317,649 | 1,706,790 | 24.0 |
2.30
16
7.60
|
60 tháng
(2019-10-16) |
-19.06 | -70.96% | 924,860,541 | 2,567,890 | 31.4 |
2.30
29.52
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/02/2015 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
09/02/2015 |
3.98
|
10,800 | 4.11 | 4.11 | 3.98 | 0 | 0 | 0 | |
06/02/2015 |
4.11
|
9,200 | 4.33 | 4.33 | 4.11 | 0 | 200 | -0.0 | |
05/02/2015 |
4.33
|
13,100 | 4.16 | 4.51 | 4.02 | 0 | 0 | 0 | |
04/02/2015 |
4.16
|
12,000 | 4.24 | 4.24 | 4.16 | 0 | 0 | 0 | |
03/02/2015 |
4.24
|
13,000 | 4.38 | 4.38 | 4.24 | 0 | 0 | 0 | |
02/02/2015 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
30/01/2015 |
4.38
|
100 | 3.98 | 4.38 | 4.38 | 0 | 100 | -0.0 | |
29/01/2015 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
28/01/2015 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
27/01/2015 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
26/01/2015 |
3.98
|
6,300 | 4.29 | 4.29 | 3.98 | 0 | 0 | 0 | |
23/01/2015 |
4.29
|
17,700 | 4.16 | 4.29 | 4.02 | 0 | 0 | 0 | |
22/01/2015 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
21/01/2015 |
4.16
|
14,200 | 3.89 | 4.20 | 4.16 | 0 | 0 | 0 | |
20/01/2015 |
3.89
|
29,900 | 3.94 | 4.07 | 3.89 | 0 | 0 | 0 | |
19/01/2015 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 | |
16/01/2015 |
3.94
|
10,000 | 3.98 | 3.98 | 3.94 | 0 | 0 | 0 | |
15/01/2015 |
3.98
|
34,112 | 4.24 | 4.24 | 3.98 | 0 | 0 | 0 | |
14/01/2015 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
13/01/2015 |
4.24
|
9,400 | 3.98 | 4.24 | 4.20 | 0 | 0 | 0 | |
12/01/2015 |
3.98
|
34,200 | 4.11 | 4.11 | 3.98 | 0 | 0 | 0 | |
09/01/2015 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
08/01/2015 |
4.11
|
9,472 | 3.80 | 4.16 | 3.85 | 0 | 0 | 0 | |
07/01/2015 |
3.80
|
21,000 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
06/01/2015 |
3.80
|
13,000 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
05/01/2015 |
3.80
|
5,000 | 3.85 | 3.85 | 3.80 | 0 | 0 | 0 | |
31/12/2014 |
3.85
|
25,400 | 3.85 | 3.85 | 3.76 | 0 | 0 | 0 | |
30/12/2014 |
3.85
|
13,000 | 3.89 | 3.89 | 3.85 | 0 | 0 | 0 | |
29/12/2014 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
26/12/2014 |
3.89
|
29,000 | 3.94 | 3.94 | 3.85 | 0 | 0 | 0 | |
25/12/2014 |
3.94
|
10,308 | 3.98 | 3.98 | 3.94 | 0 | 0 | 0 | |
24/12/2014 |
3.98
|
3,214 | 4.02 | 4.02 | 3.98 | 0 | 0 | 0 | |
23/12/2014 |
4.02
|
29,000 | 4.02 | 4.11 | 4.02 | 0 | 0 | 0 | |
22/12/2014 |
4.02
|
5,800 | 3.71 | 4.02 | 3.67 | 0 | 0 | 0 | |
19/12/2014 |
3.71
|
100 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
18/12/2014 |
3.71
|
37,000 | 3.76 | 3.76 | 3.71 | 0 | 70 | -0.0 | |
17/12/2014 |
3.76
|
200 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 | |
16/12/2014 |
3.76
|
4,700 | 3.94 | 3.94 | 3.76 | 0 | 0 | 0 | |
15/12/2014 |
3.94
|
36,500 | 3.80 | 3.98 | 3.94 | 0 | 0 | 0 | |
12/12/2014 |
3.80
|
200 | 3.98 | 3.98 | 3.58 | 0 | 0 | 0 | |
11/12/2014 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
10/12/2014 |
3.98
|
39,400 | 4.02 | 4.02 | 3.94 | 0 | 0 | 0 | |
09/12/2014 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 | |
08/12/2014 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 | |
05/12/2014 |
4.02
|
38,800 | 3.76 | 4.07 | 3.98 | 0 | 0 | 0 | |
04/12/2014 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 | |
03/12/2014 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 | |
02/12/2014 |
3.76
|
13,500 | 4.07 | 4.07 | 3.76 | 0 | 100 | -0.0 | |
01/12/2014 |
4.07
|
25,900 | 3.85 | 4.16 | 4.07 | 0 | 0 | 0 | |
28/11/2014 |
3.85
|
100 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
27/11/2014 |
3.85
|
13,400 | 4.02 | 4.02 | 3.85 | 0 | 0 | 0 | |
26/11/2014 |
4.02
|
25,900 | 4.07 | 4.07 | 3.89 | 0 | 0 | 0 | |
25/11/2014 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
24/11/2014 |
4.07
|
11,400 | 4.02 | 4.07 | 4.07 | 0 | 0 | 0 | |
21/11/2014 |
4.02
|
28,000 | 3.85 | 4.07 | 3.89 | 0 | 0 | 0 | |
20/11/2014 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
19/11/2014 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
18/11/2014 |
3.85
|
24,963 | 3.94 | 3.94 | 3.85 | 0 | 0 | 0 | |
17/11/2014 |
3.94
|
13,900 | 3.76 | 3.94 | 3.94 | 0 | 0 | 0 | |
14/11/2014 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 | |
13/11/2014 |
3.76
|
25,963 | 3.85 | 3.85 | 3.76 | 0 | 0 | 0 | |
12/11/2014 |
3.85
|
13,900 | 3.89 | 3.89 | 3.85 | 0 | 0 | 0 | |
11/11/2014 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
10/11/2014 |
3.89
|
25,420 | 3.89 | 4.02 | 3.89 | 0 | 0 | 0 | |
07/11/2014 |
3.89
|
13,900 | 4.07 | 4.07 | 3.89 | 0 | 0 | 0 | |
06/11/2014 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
05/11/2014 |
4.07
|
25,400 | 3.89 | 4.11 | 4.07 | 0 | 0 | 0 | |
04/11/2014 |
3.89
|
13,900 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
03/11/2014 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
31/10/2014 |
3.89
|
25,200 | 4.11 | 4.24 | 3.89 | 0 | 0 | 0 | |
30/10/2014 |
4.11
|
13,900 | 4.16 | 4.16 | 4.11 | 0 | 0 | 0 | |
29/10/2014 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
28/10/2014 |
4.16
|
23,003 | 3.94 | 4.20 | 4.16 | 0 | 0 | 0 | |
27/10/2014 |
3.94
|
16,200 | 3.98 | 3.98 | 3.94 | 0 | 0 | 0 | |
24/10/2014 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
23/10/2014 |
3.98
|
11,000 | 4.02 | 4.02 | 3.98 | 0 | 0 | 0 | |
22/10/2014 |
4.02
|
11,000 | 4.07 | 4.07 | 4.02 | 0 | 0 | 0 | |
21/10/2014 |
4.07
|
16,200 | 4.16 | 4.16 | 4.07 | 0 | 0 | 0 | |
20/10/2014 |
4.16
|
11,200 | 4.24 | 4.24 | 4.16 | 0 | 0 | 0 | |
17/10/2014 |
4.24
|
11,000 | 3.94 | 4.24 | 4.24 | 0 | 0 | 0 | |
16/10/2014 |
3.94
|
17,000 | 3.80 | 3.94 | 3.94 | 0 | 0 | 0 | |
15/10/2014 |
3.80
|
11,200 | 3.94 | 3.94 | 3.80 | 0 | 0 | 0 | |
14/10/2014 |
3.94
|
6,500 | 4.29 | 4.29 | 3.94 | 0 | 0 | 0 | |
13/10/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
13/10/2014 |
4.29
|
23,366 | 3.98 | 4.29 | 3.98 | 0 | 0 | 0 | |
10/10/2014 |
3.98
|
10,831 | 3.90 | 3.98 | 3.62 | 0 | 0 | 0 | |
09/10/2014 |
3.90
|
7,400 | 3.78 | 3.90 | 3.86 | 0 | 0 | 0 | |
08/10/2014 |
3.78
|
9,800 | 3.66 | 3.78 | 3.70 | 0 | 0 | 0 | |
07/10/2014 |
3.66
|
37,500 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
06/10/2014 |
3.66
|
7,900 | 3.66 | 3.66 | 3.66 | 7,900 | 0 | 0.1 | |
03/10/2014 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
02/10/2014 |
3.66
|
21,456 | 3.54 | 3.78 | 3.66 | 100 | 0 | 0.0 | |
01/10/2014 |
3.54
|
16,700 | 3.46 | 3.54 | 3.46 | 0 | 0 | 0 | |
30/09/2014 |
3.46
|
9,900 | 3.42 | 3.50 | 3.46 | 0 | 400 | -0.0 | |
29/09/2014 |
3.42
|
18,400 | 3.50 | 3.50 | 3.42 | 0 | 0 | 0 | |
26/09/2014 |
3.50
|
16,800 | 3.46 | 3.50 | 3.50 | 0 | 0 | 0 | |
25/09/2014 |
3.46
|
18,500 | 3.42 | 3.50 | 3.42 | 0 | 0 | 0 | |
24/09/2014 |
3.42
|
16,500 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
23/09/2014 |
3.42
|
16,800 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
22/09/2014 |
3.42
|
7,000 | 3.38 | 3.42 | 3.42 | 0 | 0 | 0 |