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) |
1.50 | 7.14% | 75,200 | -3,900 | -0.1 |
20.10
24
22.50
|
2 tháng
(2024-07-22) |
2.50 | 12.50% | 130,500 | -15,800 | -0.3 |
19.10
24
22.50
|
3 tháng
(2024-06-24) |
1.60 | 7.66% | 139,900 | -16,300 | -0.3 |
19.10
24
22.50
|
6 tháng
(2024-03-25) |
1.80 | 8.70% | 219,466 | -19,600 | -0.4 |
19.10
24
22.50
|
12 tháng
(2023-09-26) |
1 | 4.65% | 2,462,942 | -18,300 | -0.4 |
19.10
24
22.50
|
24 tháng
(2022-10-03) |
-0.60 | -2.60% | 15,168,941 | -17,385 | -0.3 |
19.10
30.90
22.50
|
36 tháng
(2021-10-06) |
2.60 | 13.07% | 24,753,701 | -16,386 | -1.1 |
16.20
34.60
22.50
|
60 tháng
(2019-10-17) |
7 | 45.16% | 31,837,991 | -760,382 | -15.0 |
14.60
34.60
22.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/02/2015 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
09/02/2015 |
4.54
|
200 | 4.47 | 4.54 | 4.31 | 0 | 0 | 0 | |
06/02/2015 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
05/02/2015 |
4.47
|
100 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
04/02/2015 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
03/02/2015 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
02/02/2015 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
30/01/2015 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
29/01/2015 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
28/01/2015 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
27/01/2015 |
4.47
|
50 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
26/01/2015 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
23/01/2015 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
22/01/2015 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
21/01/2015 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
20/01/2015 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
19/01/2015 |
4.47
|
502 | 4.95 | 4.95 | 4.47 | 0 | 0 | 0 | |
16/01/2015 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
15/01/2015 |
4.95
|
1,400 | 4.52 | 4.95 | 4.95 | 0 | 0 | 0 | |
14/01/2015 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
13/01/2015 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
12/01/2015 |
4.52
|
6,900 | 4.56 | 4.56 | 4.49 | 6,900 | 0 | 0.1 | |
09/01/2015 |
4.56
|
4,250 | 4.36 | 4.56 | 4.36 | 4,000 | 0 | 0.1 | |
08/01/2015 |
4.36
|
1,100 | 3.97 | 4.36 | 4.24 | 1,100 | 0 | 0.0 | |
07/01/2015 |
3.97
|
1,000 | 4.24 | 4.24 | 3.97 | 0 | 0 | 0 | |
06/01/2015 |
4.24
|
600 | 4.27 | 4.27 | 3.86 | 0 | 0 | 0 | |
05/01/2015 |
4.27
|
5,000 | 4.04 | 4.27 | 3.97 | 0 | 0 | 0 | |
31/12/2014 |
4.04
|
49,530 | 3.74 | 4.04 | 3.40 | 0 | 0 | 0 | |
30/12/2014 |
3.74
|
84,300 | 3.70 | 4.06 | 3.40 | 0 | 0 | 0 | |
29/12/2014 |
3.70
|
2,000 | 3.38 | 3.70 | 3.63 | 0 | 0 | 0 | |
26/12/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/98 (Volume + 98%, Ratio=0.98) | |||||||||
26/12/2014 |
3.38
|
1,000 | 3.10 | 3.38 | 3.38 | 0 | 0 | 0 | |
25/12/2014 |
3.09
|
5,870 | 2.98 | 3.28 | 2.98 | 0 | 0 | 0 | |
24/12/2014 |
2.98
|
500 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
23/12/2014 |
2.98
|
300 | 3.28 | 3.28 | 2.98 | 0 | 0 | 0 | |
22/12/2014 |
3.28
|
15 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
19/12/2014 |
3.28
|
1,425 | 3.28 | 3.28 | 2.98 | 0 | 0 | 0 | |
18/12/2014 |
3.28
|
200 | 2.98 | 3.28 | 3.21 | 0 | 0 | 0 | |
17/12/2014 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
16/12/2014 |
2.98
|
294 | 2.87 | 2.98 | 2.75 | 0 | 0 | 0 | |
15/12/2014 |
2.87
|
64,600 | 2.75 | 2.98 | 2.58 | 0 | 0 | 0 | |
12/12/2014 |
2.75
|
200 | 2.87 | 2.87 | 2.75 | 0 | 0 | 0 | |
11/12/2014 |
2.87
|
300 | 3.13 | 3.13 | 2.87 | 0 | 0 | 0 | |
10/12/2014 |
3.13
|
68,300 | 2.87 | 3.13 | 2.58 | 0 | 0 | 0 | |
09/12/2014 |
2.87
|
16,600 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
08/12/2014 |
2.87
|
1,100 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
05/12/2014 |
2.87
|
500 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
04/12/2014 |
2.87
|
1,000 | 3.03 | 3.03 | 2.87 | 0 | 0 | 0 | |
03/12/2014 |
3.03
|
101,700 | 3.08 | 3.08 | 2.87 | 0 | 0 | 0 | |
02/12/2014 |
3.08
|
500 | 2.83 | 3.08 | 3.08 | 0 | 0 | 0 | |
01/12/2014 |
2.83
|
2,100 | 2.58 | 2.83 | 2.80 | 0 | 0 | 0 | |
28/11/2014 |
2.58
|
300 | 2.49 | 2.73 | 2.30 | 0 | 0 | 0 | |
27/11/2014 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
26/11/2014 |
2.49
|
100 | 2.75 | 2.75 | 2.49 | 0 | 0 | 0 | |
25/11/2014 |
2.75
|
100 | 2.98 | 2.98 | 2.75 | 0 | 0 | 0 | |
24/11/2014 |
2.98
|
200 | 2.75 | 2.98 | 2.98 | 0 | 0 | 0 | |
21/11/2014 |
2.75
|
2,100 | 2.65 | 2.87 | 2.69 | 0 | 0 | 0 | |
20/11/2014 |
2.65
|
700 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
19/11/2014 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
18/11/2014 |
2.65
|
400 | 2.64 | 2.65 | 2.65 | 0 | 0 | 0 | |
17/11/2014 |
2.64
|
1,000 | 2.46 | 2.64 | 2.64 | 0 | 0 | 0 | |
14/11/2014 |
2.46
|
100 | 2.43 | 2.46 | 2.46 | 0 | 0 | 0 | |
13/11/2014 |
2.43
|
100 | 2.64 | 2.64 | 2.43 | 0 | 0 | 0 | |
12/11/2014 |
2.64
|
100 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 | |
11/11/2014 |
2.64
|
320 | 2.71 | 2.72 | 2.64 | 0 | 0 | 0 | |
10/11/2014 |
2.71
|
200 | 2.61 | 2.71 | 2.71 | 0 | 0 | 0 | |
07/11/2014 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
06/11/2014 |
2.61
|
300 | 2.38 | 2.61 | 2.61 | 0 | 0 | 0 | |
05/11/2014 |
2.38
|
100 | 2.37 | 2.38 | 2.38 | 0 | 0 | 0 | |
04/11/2014 |
2.37
|
130 | 2.50 | 2.50 | 2.37 | 0 | 0 | 0 | |
03/11/2014 |
2.50
|
300 | 2.54 | 2.56 | 2.50 | 0 | 0 | 0 | |
31/10/2014 |
2.54
|
1,500 | 2.41 | 2.65 | 2.54 | 0 | 0 | 0 | |
30/10/2014 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 | |
29/10/2014 |
2.41
|
3,000 | 2.51 | 2.75 | 2.41 | 0 | 0 | 0 | |
28/10/2014 |
2.51
|
400 | 2.79 | 2.79 | 2.51 | 0 | 0 | 0 | |
27/10/2014 |
2.79
|
1,450 | 2.53 | 2.79 | 2.77 | 0 | 0 | 0 | |
24/10/2014 |
2.53
|
100 | 2.30 | 2.53 | 2.53 | 0 | 0 | 0 | |
23/10/2014 |
2.30
|
2,200 | 2.44 | 2.52 | 2.29 | 0 | 0 | 0 | |
22/10/2014 |
2.44
|
18,300 | 2.71 | 2.97 | 2.44 | 0 | 0 | 0 | |
21/10/2014 |
2.71
|
400 | 2.82 | 2.82 | 2.71 | 0 | 0 | 0 | |
20/10/2014 |
2.82
|
400 | 2.58 | 2.82 | 2.33 | 0 | 0 | 0 | |
17/10/2014 |
2.58
|
500 | 2.84 | 2.84 | 2.58 | 0 | 0 | 0 | |
16/10/2014 |
2.84
|
400 | 3.09 | 3.21 | 2.79 | 0 | 0 | 0 | |
15/10/2014 |
3.09
|
7,200 | 2.98 | 3.09 | 2.68 | 0 | 0 | 0 | |
14/10/2014 |
2.98
|
100 | 2.79 | 2.98 | 2.98 | 0 | 0 | 0 | |
13/10/2014 |
2.79
|
100 | 3.09 | 3.09 | 2.79 | 0 | 0 | 0 | |
10/10/2014 |
3.09
|
1,000 | 3.05 | 3.09 | 2.75 | 0 | 0 | 0 | |
09/10/2014 |
3.05
|
400 | 2.80 | 3.07 | 3.04 | 0 | 0 | 0 | |
08/10/2014 |
2.80
|
16,500 | 2.54 | 2.80 | 2.80 | 0 | 0 | 0 | |
07/10/2014 |
2.54
|
1,500 | 2.32 | 2.54 | 2.10 | 0 | 0 | 0 | |
06/10/2014 |
2.32
|
3,500 | 2.11 | 2.32 | 2.32 | 0 | 0 | 0 | |
03/10/2014 |
2.11
|
3,710 | 1.93 | 2.11 | 2.11 | 0 | 0 | 0 | |
02/10/2014 |
1.93
|
159,600 | 2.13 | 2.13 | 1.93 | 0 | 0 | 0 | |
01/10/2014 |
2.13
|
300 | 2.06 | 2.13 | 2.13 | 0 | 0 | 0 | |
30/09/2014 |
2.06
|
10,400 | 2.06 | 2.27 | 1.88 | 0 | 0 | 0 | |
29/09/2014 |
2.06
|
400 | 2.14 | 2.14 | 1.94 | 0 | 0 | 0 | |
26/09/2014 |
2.14
|
0 | 2.14 | 2.14 | 2.14 | 0 | 0 | 0 | |
25/09/2014 |
2.14
|
1,100 | 2.25 | 2.25 | 2.03 | 0 | 0 | 0 | |
24/09/2014 |
2.25
|
6,200 | 2.35 | 2.58 | 2.24 | 0 | 0 | 0 | |
23/09/2014 |
2.35
|
3,500 | 2.58 | 2.64 | 2.33 | 0 | 0 | 0 | |
22/09/2014 |
2.58
|
500 | 2.64 | 2.64 | 2.37 | 0 | 0 | 0 |