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) |
0.11 | 2.53% | 10,064,100 | -15,000 | -0.1 |
4.17
4.46
4.45
|
2 tháng
(2024-07-22) |
0.04 | 0.91% | 19,657,600 | -15,008 | -0.1 |
4.14
4.46
4.45
|
3 tháng
(2024-06-21) |
-0.12 | -2.63% | 29,664,800 | -25,808 | -0.1 |
4.14
4.57
4.45
|
6 tháng
(2024-03-25) |
-0.44 | -9% | 98,137,900 | -25,808 | -0.1 |
4.14
5
4.45
|
12 tháng
(2023-09-25) |
-0.90 | -16.82% | 328,211,000 | -25,808 | -0.1 |
3.86
5.35
4.45
|
24 tháng
(2022-09-30) |
-1.19 | -21.10% | 1,033,261,100 | -33,706 | -0.9 |
3.04
6.83
4.45
|
36 tháng
(2021-10-05) |
-6.46 | -59.20% | 2,241,996,500 | -103,806 | -1.9 |
3.04
15.80
4.45
|
60 tháng
(2019-10-16) |
0.66 | 17.43% | 3,993,613,090 | -6,010,176 | -62.6 |
3.04
20.10
4.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/02/2015 |
12.94
|
5,612,325 | 12.25 | 13.08 | 12.32 | 0 | 1,400 | -0.0 | |
04/02/2015 |
12.25
|
1,145,690 | 12.11 | 12.32 | 11.90 | 0 | 0 | 0 | |
03/02/2015 |
12.11
|
1,813,043 | 12.39 | 12.59 | 12.11 | 0 | 0 | 0 | |
02/02/2015 |
12.39
|
1,882,130 | 12.25 | 12.53 | 12.18 | 0 | 0 | 0 | |
30/01/2015 |
12.25
|
1,311,415 | 12.66 | 12.66 | 11.90 | 0 | 0 | 0 | |
29/01/2015 |
12.66
|
3,372,048 | 11.76 | 12.66 | 11.56 | 0 | 1,200 | -0.0 | |
28/01/2015 |
11.76
|
1,267,221 | 11.83 | 11.97 | 11.69 | 0 | 9,200 | -0.2 | |
27/01/2015 |
11.83
|
1,490,724 | 12.25 | 12.32 | 11.76 | 0 | 0 | 0 | |
26/01/2015 |
12.25
|
1,534,685 | 12.04 | 12.39 | 11.83 | 0 | 0 | 0 | |
23/01/2015 |
12.04
|
1,180,610 | 11.83 | 12.04 | 11.83 | 0 | 0 | 0 | |
22/01/2015 |
11.83
|
1,496,004 | 11.97 | 12.04 | 11.63 | 0 | 0 | 0 | |
21/01/2015 |
11.97
|
800,800 | 12.18 | 12.32 | 11.97 | 0 | 0 | 0 | |
20/01/2015 |
12.18
|
793,200 | 12.32 | 12.46 | 12.18 | 0 | 0 | 0 | |
19/01/2015 |
12.32
|
920,550 | 12.39 | 12.59 | 12.32 | 0 | 0 | 0 | |
16/01/2015 |
12.39
|
1,770,695 | 12.32 | 12.66 | 11.42 | 0 | 0 | 0 | |
15/01/2015 |
12.32
|
1,022,160 | 12.25 | 12.46 | 12.18 | 0 | 7,300 | -0.1 | |
14/01/2015 |
12.25
|
735,120 | 12.25 | 12.39 | 11.07 | 0 | 0 | 0 | |
13/01/2015 |
12.25
|
862,570 | 12.46 | 12.53 | 11.21 | 0 | 4,500 | -0.1 | |
12/01/2015 |
12.46
|
1,752,860 | 12.25 | 12.66 | 11.07 | 13,300 | 0 | 0.2 | |
09/01/2015 |
12.25
|
1,623,945 | 12.32 | 12.53 | 12.25 | 0 | 0 | 0 | |
08/01/2015 |
12.32
|
1,817,235 | 12.80 | 12.87 | 12.32 | 0 | 0 | 0 | |
07/01/2015 |
12.80
|
2,357,336 | 13.08 | 13.29 | 12.46 | 4,500 | 0 | 0.1 | |
06/01/2015 |
13.08
|
1,691,650 | 12.59 | 13.22 | 12.59 | 1,000 | 2,000 | -0.0 | |
05/01/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) Quyền mua cổ phiếu: 100/60 Giá: 10 (Volume + 60%, Ratio=0.60) | |||||||||
05/01/2015 |
12.59
|
2,644,061 | 11.51 | 12.59 | 12.39 | 0 | 8,000 | -0.1 | |
31/12/2014 |
11.51
|
2,993,187 | 11.31 | 12.15 | 11.31 | 1,000 | 0 | 0.0 | |
30/12/2014 |
11.31
|
1,715,440 | 10.31 | 11.31 | 9.86 | 2,000 | 0 | 0.0 | |
29/12/2014 |
10.31
|
2,062,495 | 11.46 | 11.46 | 10.31 | 6,000 | 1,000 | 0.1 | |
26/12/2014 |
11.46
|
1,862,870 | 12.15 | 12.15 | 11.41 | 500 | 0 | 0.0 | |
25/12/2014 |
12.15
|
857,580 | 12.35 | 12.45 | 11.91 | 6,000 | 3,000 | 0.1 | |
24/12/2014 |
12.35
|
2,573,005 | 11.96 | 12.35 | 11.96 | 0 | 0 | 0 | |
23/12/2014 |
11.96
|
3,127,207 | 11.46 | 12.40 | 11.26 | 1,000 | 1,000 | 0.0 | |
22/12/2014 |
11.46
|
1,812,480 | 10.81 | 11.46 | 10.86 | 3,000 | 0 | 0.1 | |
19/12/2014 |
10.81
|
987,000 | 11.46 | 11.56 | 10.81 | 0 | 0 | 0 | |
18/12/2014 |
11.46
|
974,130 | 10.96 | 11.61 | 10.96 | 0 | 0 | 0 | |
17/12/2014 |
10.96
|
1,858,250 | 11.56 | 11.86 | 10.46 | 2,500 | 1,200 | 0.0 | |
16/12/2014 |
11.56
|
1,192,310 | 12.01 | 12.01 | 11.56 | 1,000 | 0 | 0.0 | |
15/12/2014 |
12.01
|
1,252,530 | 11.81 | 12.25 | 11.66 | 200 | 5,900 | -0.1 | |
12/12/2014 |
11.81
|
1,143,350 | 11.51 | 11.91 | 11.46 | 0 | 0 | 0 | |
11/12/2014 |
11.51
|
1,029,548 | 11.51 | 11.61 | 10.96 | 0 | 0 | 0 | |
10/12/2014 |
11.51
|
1,691,193 | 11.41 | 11.81 | 10.31 | 5,900 | 5,000 | 0.0 | |
09/12/2014 |
11.41
|
2,507,400 | 12.65 | 12.70 | 11.41 | 0 | 0 | 0 | |
08/12/2014 |
12.65
|
1,308,754 | 12.80 | 12.95 | 12.50 | 0 | 0 | 0 | |
05/12/2014 |
12.80
|
1,872,645 | 12.75 | 13.15 | 12.70 | 0 | 9,700 | -0.2 | |
04/12/2014 |
12.75
|
1,378,124 | 13.25 | 13.30 | 12.75 | 0 | 0 | 0 | |
03/12/2014 |
13.25
|
1,039,151 | 12.75 | 13.35 | 12.75 | 5,000 | 0 | 0.1 | |
02/12/2014 |
12.75
|
1,996,855 | 12.45 | 12.85 | 12.45 | 10,700 | 0 | 0.3 | |
01/12/2014 |
12.45
|
2,565,650 | 13.45 | 13.45 | 12.45 | 0 | 0 | 0 | |
28/11/2014 |
13.45
|
1,719,353 | 13.95 | 13.95 | 13.35 | 0 | 0 | 0 | |
27/11/2014 |
13.95
|
3,272,300 | 13.45 | 13.95 | 12.20 | 0 | 0 | 0 | |
26/11/2014 |
13.45
|
5,446,997 | 14.89 | 15.29 | 13.45 | 0 | 0 | 0 | |
25/11/2014 |
14.89
|
1,574,670 | 15.09 | 15.34 | 14.84 | 0 | 0 | 0 | |
24/11/2014 |
15.09
|
1,877,295 | 15.39 | 15.44 | 15.09 | 0 | 2,400 | -0.1 | |
21/11/2014 |
15.39
|
4,106,256 | 15.54 | 16.19 | 15.39 | 0 | 1,500 | -0.0 | |
20/11/2014 |
15.54
|
2,332,270 | 15.49 | 15.99 | 15.54 | 0 | 0 | 0 | |
19/11/2014 |
15.49
|
3,282,008 | 15.54 | 15.69 | 14.84 | 1,900 | 1,000 | 0.0 | |
18/11/2014 |
15.54
|
2,395,598 | 16.04 | 16.19 | 15.54 | 2,000 | 900 | 0.0 | |
17/11/2014 |
16.04
|
3,413,565 | 15.79 | 16.54 | 15.94 | 500 | 0 | 0.0 | |
14/11/2014 |
15.79
|
2,137,860 | 15.94 | 15.94 | 15.19 | 0 | 11,700 | -0.4 | |
13/11/2014 |
15.94
|
4,136,534 | 15.99 | 16.04 | 15.34 | 0 | 0 | 0 | |
12/11/2014 |
15.99
|
2,437,866 | 15.44 | 16.04 | 15.29 | 0 | 0 | 0 | |
11/11/2014 |
15.44
|
3,337,685 | 15.09 | 15.44 | 14.94 | 1,700 | 0 | 0.1 | |
10/11/2014 |
15.09
|
3,731,197 | 14.35 | 15.69 | 14.35 | 10,500 | 400 | 0.3 | |
07/11/2014 |
14.35
|
2,912,005 | 14.45 | 14.70 | 14.25 | 0 | 0 | 0 | |
06/11/2014 |
14.45
|
3,175,068 | 14.05 | 14.84 | 14.05 | 1,100 | 0 | 0.0 | |
05/11/2014 |
14.05
|
6,061,504 | 12.80 | 14.05 | 12.80 | 400 | 52,300 | -1.4 | |
04/11/2014 |
12.80
|
2,947,509 | 12.65 | 13.10 | 12.50 | 0 | 10,000 | -0.3 | |
03/11/2014 |
12.65
|
1,599,985 | 12.45 | 12.80 | 12.55 | 0 | 0 | 0 | |
31/10/2014 |
12.45
|
2,343,250 | 12.45 | 12.60 | 12.35 | 2,300 | 0 | 0.1 | |
30/10/2014 |
12.45
|
1,877,750 | 12.65 | 12.75 | 12.45 | 0 | 0 | 0 | |
29/10/2014 |
12.65
|
4,477,660 | 11.96 | 12.80 | 12.10 | 21,000 | 0 | 0.5 | |
28/10/2014 |
11.96
|
2,703,589 | 12.10 | 12.45 | 11.96 | 0 | 0 | 0 | |
27/10/2014 |
12.10
|
1,780,520 | 13.30 | 13.30 | 12.10 | 0 | 3,500 | -0.1 | |
24/10/2014 |
13.30
|
4,446,155 | 13.15 | 13.30 | 12.65 | 0 | 87,300 | -2.3 | |
23/10/2014 |
13.15
|
3,589,545 | 13.55 | 13.65 | 12.90 | 0 | 8,000 | -0.2 | |
22/10/2014 |
13.55
|
3,481,142 | 13.25 | 13.60 | 13.05 | 2,500 | 0 | 0.1 | |
21/10/2014 |
13.25
|
2,107,614 | 13.55 | 13.70 | 13.25 | 1,300 | 0 | 0.0 | |
20/10/2014 |
13.55
|
3,703,930 | 13.05 | 13.75 | 12.95 | 9,000 | 1,000 | 0.2 | |
17/10/2014 |
13.05
|
5,032,897 | 12.06 | 13.05 | 11.91 | 10,800 | 0 | 0.0 | |
16/10/2014 |
12.06
|
2,425,859 | 12.65 | 12.75 | 11.86 | 1,000 | 0 | 0.0 | |
15/10/2014 |
12.65
|
2,797,915 | 12.35 | 12.65 | 11.86 | 4,000 | 1,000 | 0.1 | |
14/10/2014 |
12.35
|
2,161,640 | 12.45 | 12.85 | 12.35 | 0 | 0 | 0 | |
13/10/2014 |
12.45
|
2,744,746 | 12.85 | 12.95 | 12.35 | 0 | 20,000 | -0.5 | |
10/10/2014 |
12.85
|
5,315,550 | 13.35 | 13.35 | 12.65 | 0 | 0 | 0 | |
09/10/2014 |
13.35
|
3,246,186 | 13.80 | 14.00 | 13.35 | 1,000 | 5,000 | -0.1 | |
08/10/2014 |
13.80
|
5,016,848 | 13.05 | 13.80 | 12.60 | 0 | 3,000 | -0.1 | |
07/10/2014 |
13.05
|
2,412,915 | 13.10 | 13.15 | 12.85 | 0 | 1,400 | -0.0 | |
06/10/2014 |
13.10
|
3,365,043 | 12.85 | 13.20 | 12.55 | 25,000 | 0 | 0.6 | |
03/10/2014 |
12.85
|
4,432,932 | 11.91 | 12.85 | 11.66 | 100 | 9,300 | -0.2 | |
02/10/2014 |
11.91
|
3,794,749 | 11.41 | 12.25 | 11.06 | 4,000 | 6,700 | -0.1 | |
01/10/2014 |
11.41
|
3,023,882 | 11.76 | 11.91 | 11.26 | 790 | 4,300 | -0.1 | |
30/09/2014 |
11.76
|
3,645,477 | 10.81 | 11.76 | 10.81 | 0 | 0 | 0 | |
29/09/2014 |
10.81
|
4,608,473 | 9.86 | 10.81 | 9.76 | 2,400 | 1,400 | 0.0 | |
26/09/2014 |
9.86
|
4,260,713 | 9.71 | 10.06 | 9.51 | 4,700 | 0 | 0.1 | |
25/09/2014 |
9.71
|
4,520,001 | 9.22 | 9.71 | 8.92 | 0 | 1,400 | -0.0 | |
24/09/2014 |
9.22
|
3,960,038 | 9.02 | 9.22 | 8.57 | 15,000 | 2,600 | 0.2 | |
23/09/2014 |
9.02
|
2,815,360 | 9.12 | 9.17 | 8.87 | 0 | 6,100 | -0.1 | |
22/09/2014 |
9.12
|
2,665,035 | 9.02 | 9.37 | 8.92 | 1,400 | 0 | 0.0 | |
19/09/2014 |
9.02
|
5,683,862 | 8.32 | 9.07 | 8.12 | 2,600 | 0 | 0.0 | |
18/09/2014 |
8.32
|
3,179,876 | 8.97 | 8.97 | 8.27 | 6,100 | 0 | 0.1 | |
17/09/2014 |
8.97
|
4,809,592 | 8.22 | 9.02 | 8.47 | 0 | 0 | 0 |