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) |
-0.55 | -5.55% | 28,144,500 | -29,800 | -0.3 |
9.15
10.05
9.36
|
2 tháng
(2024-07-22) |
-0.12 | -1.27% | 42,585,900 | 133,200 | 1.2 |
8.84
10.05
9.36
|
3 tháng
(2024-06-21) |
-0.64 | -6.40% | 77,859,200 | -150,500 | 0.5 |
8.84
10.25
9.36
|
6 tháng
(2024-03-25) |
-1.01 | -9.78% | 223,647,200 | 149,799 | 4.5 |
8.84
10.83
9.36
|
12 tháng
(2023-09-25) |
-2.60 | -21.73% | 609,874,200 | 194,899 | 2.6 |
7.87
12
9.36
|
24 tháng
(2022-09-30) |
-2.72 | -22.54% | 1,645,696,400 | 796,112 | 10.3 |
6.33
12.83
9.36
|
36 tháng
(2021-10-05) |
3.81 | 68.55% | 2,676,168,900 | 437,339 | 3.8 |
5.47
24.05
9.36
|
60 tháng
(2019-10-16) |
4.76 | 103.58% | 3,567,485,890 | -1,033,001 | -0.9 |
2.21
24.05
9.36
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/02/2015 |
4.21
|
61,410 | 4.17 | 4.25 | 4.17 | 0 | 0 | 0 | |
05/02/2015 |
4.17
|
184,710 | 4.17 | 4.25 | 4.17 | 0 | 0 | 0 | |
04/02/2015 |
4.17
|
291,820 | 4.25 | 4.29 | 4.12 | 0 | 0 | 0 | |
03/02/2015 |
4.25
|
637,420 | 4.25 | 4.29 | 4.12 | 0 | 0 | 0 | |
02/02/2015 |
4.25
|
182,400 | 4.29 | 4.37 | 4.25 | 0 | 0 | 0 | |
30/01/2015 |
4.29
|
667,060 | 4.37 | 4.46 | 4.29 | 0 | 0 | 0 | |
29/01/2015 |
4.37
|
530,630 | 4.46 | 4.50 | 4.33 | 0 | 0 | 0 | |
28/01/2015 |
4.46
|
666,280 | 4.42 | 4.54 | 4.42 | 0 | 0 | 0 | |
27/01/2015 |
4.42
|
740,490 | 4.62 | 4.67 | 4.42 | 0 | 0 | 0 | |
26/01/2015 |
4.62
|
999,290 | 4.58 | 4.71 | 4.62 | 0 | 0 | 0 | |
23/01/2015 |
4.58
|
996,550 | 4.67 | 4.71 | 4.58 | 0 | 1,500 | -0.0 | |
22/01/2015 |
4.67
|
591,220 | 4.71 | 4.75 | 4.67 | 0 | 0 | 0 | |
21/01/2015 |
4.71
|
584,510 | 4.79 | 4.79 | 4.67 | 0 | 0 | 0 | |
20/01/2015 |
4.79
|
1,465,100 | 4.67 | 4.83 | 4.62 | 0 | 10,000 | -0.1 | |
19/01/2015 |
4.67
|
526,480 | 4.62 | 4.67 | 4.58 | 0 | 0 | 0 | |
16/01/2015 |
4.62
|
370,890 | 4.67 | 4.71 | 4.62 | 0 | 0 | 0 | |
15/01/2015 |
4.67
|
542,900 | 4.62 | 4.71 | 4.62 | 0 | 0 | 0 | |
14/01/2015 |
4.62
|
756,070 | 4.62 | 4.71 | 4.58 | 0 | 0 | 0 | |
13/01/2015 |
4.62
|
1,609,660 | 4.67 | 4.79 | 4.62 | 0 | 0 | 0 | |
12/01/2015 |
4.67
|
1,007,230 | 4.87 | 4.87 | 4.67 | 10,000 | 0 | 0.1 | |
09/01/2015 |
4.87
|
1,527,990 | 4.71 | 4.87 | 4.62 | 0 | 5,000 | -0.1 | |
08/01/2015 |
4.71
|
1,367,440 | 4.75 | 4.79 | 4.62 | 0 | 0 | 0 | |
07/01/2015 |
4.75
|
3,781,540 | 4.67 | 4.92 | 4.75 | 10,000 | 1,500 | 0.1 | |
06/01/2015 |
4.67
|
1,668,190 | 4.75 | 4.79 | 4.58 | 0 | 0 | 0 | |
05/01/2015 |
4.75
|
2,097,400 | 4.67 | 4.79 | 4.58 | 0 | 0 | 0 | |
31/12/2014 |
4.67
|
1,669,520 | 4.37 | 4.67 | 4.42 | 0 | 0 | 0 | |
30/12/2014 |
4.37
|
581,960 | 4.17 | 4.42 | 4.12 | 0 | 0 | 0 | |
29/12/2014 |
4.17
|
870,370 | 4.42 | 4.50 | 4.12 | 100 | 0 | 0.0 | |
26/12/2014 |
4.42
|
863,870 | 4.62 | 4.62 | 4.37 | 0 | 0 | 0 | |
25/12/2014 |
4.62
|
2,656,130 | 4.54 | 4.67 | 4.46 | 0 | 0 | 0 | |
24/12/2014 |
4.54
|
1,496,350 | 4.42 | 4.54 | 4.33 | 0 | 0 | 0 | |
23/12/2014 |
4.42
|
2,469,930 | 4.25 | 4.50 | 4.25 | 0 | 0 | 0 | |
22/12/2014 |
4.25
|
1,607,310 | 4.00 | 4.25 | 4.00 | 500 | 0 | 0.0 | |
19/12/2014 |
4.00
|
619,900 | 4.12 | 4.17 | 3.96 | 0 | 0 | 0 | |
18/12/2014 |
4.12
|
623,070 | 4.00 | 4.17 | 4.08 | 200 | 0 | 0.0 | |
17/12/2014 |
4.00
|
1,471,160 | 4.29 | 4.37 | 4.00 | 0 | 0 | 0 | |
16/12/2014 |
4.29
|
602,230 | 4.46 | 4.46 | 4.25 | 0 | 0 | 0 | |
15/12/2014 |
4.46
|
424,320 | 4.46 | 4.50 | 4.42 | 0 | 0 | 0 | |
12/12/2014 |
4.46
|
275,390 | 4.37 | 4.50 | 4.37 | 0 | 6,000 | -0.1 | |
11/12/2014 |
4.37
|
302,750 | 4.46 | 4.46 | 4.37 | 0 | 0 | 0 | |
10/12/2014 |
4.46
|
356,170 | 4.37 | 4.50 | 4.29 | 0 | 0 | 0 | |
09/12/2014 |
4.37
|
1,274,520 | 4.62 | 4.62 | 4.37 | 0 | 0 | 0 | |
08/12/2014 |
4.62
|
545,720 | 4.71 | 4.75 | 4.62 | 0 | 28,940 | -0.3 | |
05/12/2014 |
4.71
|
349,620 | 4.71 | 4.75 | 4.67 | 0 | 0 | 0 | |
04/12/2014 |
4.71
|
565,280 | 4.75 | 4.79 | 4.71 | 0 | 0 | 0 | |
03/12/2014 |
4.75
|
489,540 | 4.62 | 4.75 | 4.62 | 0 | 0 | 0 | |
02/12/2014 |
4.62
|
892,190 | 4.71 | 4.75 | 4.62 | 0 | 0 | 0 | |
01/12/2014 |
4.71
|
452,530 | 4.79 | 4.83 | 4.71 | 500 | 1,800 | -0.0 | |
28/11/2014 |
4.79
|
754,860 | 4.71 | 4.87 | 4.67 | 0 | 0 | 0 | |
27/11/2014: Quyền mua cổ phiếu: 6/5 Giá: 10 (Volume + 83.33%, Ratio=0.83) | |||||||||
27/11/2014 |
4.71
|
1,065,690 | 4.55 | 4.79 | 4.58 | 0 | 0 | 0 | |
26/11/2014 |
4.55
|
2,163,970 | 4.67 | 4.75 | 4.48 | 3,000 | 20,000 | -0.2 | |
25/11/2014 |
4.67
|
1,915,620 | 4.83 | 4.83 | 4.67 | 0 | 0 | 0 | |
24/11/2014 |
4.83
|
1,057,840 | 4.90 | 4.90 | 4.75 | 0 | 0 | 0 | |
21/11/2014 |
4.90
|
1,552,850 | 5.02 | 5.10 | 4.90 | 26,000 | 6,060 | 0.3 | |
20/11/2014 |
5.02
|
1,246,430 | 4.94 | 5.06 | 4.94 | 1,500 | 0 | 0.0 | |
19/11/2014 |
4.94
|
1,346,850 | 4.98 | 5.06 | 4.90 | 0 | 0 | 0 | |
18/11/2014 |
4.98
|
1,978,220 | 5.14 | 5.18 | 4.98 | 500 | 0 | 0.0 | |
17/11/2014 |
5.14
|
1,400,820 | 5.18 | 5.25 | 5.14 | 0 | 0 | 0 | |
14/11/2014 |
5.18
|
1,289,930 | 5.25 | 5.25 | 5.10 | 600 | 0 | 0.0 | |
13/11/2014 |
5.25
|
3,373,580 | 5.21 | 5.45 | 5.21 | 0 | 10,000 | -0.1 | |
12/11/2014 |
5.21
|
3,883,680 | 5.02 | 5.21 | 5.06 | 500 | 0 | 0.0 | |
11/11/2014 |
5.02
|
1,131,290 | 5.02 | 5.06 | 4.98 | 0 | 5,000 | -0.1 | |
10/11/2014 |
5.02
|
1,577,610 | 4.98 | 5.10 | 4.98 | 0 | 5,000 | -0.1 | |
07/11/2014 |
4.98
|
1,285,040 | 5.02 | 5.06 | 4.94 | 0 | 10,000 | -0.1 | |
06/11/2014 |
5.02
|
1,305,940 | 5.06 | 5.14 | 4.98 | 0 | 0 | 0 | |
05/11/2014 |
5.06
|
2,370,510 | 4.98 | 5.21 | 4.98 | 10,020 | 0 | 0.1 | |
04/11/2014 |
4.98
|
795,390 | 4.94 | 5.02 | 4.90 | 10,000 | 0 | 0.1 | |
03/11/2014 |
4.94
|
767,500 | 4.94 | 5.02 | 4.94 | 0 | 5,000 | -0.1 | |
31/10/2014 |
4.94
|
881,300 | 4.90 | 5.02 | 4.86 | 0 | 5,000 | -0.1 | |
30/10/2014 |
4.90
|
1,032,320 | 4.75 | 5.02 | 4.71 | 0 | 0 | 0 | |
29/10/2014 |
4.75
|
1,257,920 | 4.67 | 4.79 | 4.63 | 5,000 | 0 | 0.1 | |
28/10/2014 |
4.67
|
1,799,810 | 4.86 | 4.86 | 4.59 | 5,000 | 0 | 0.0 | |
27/10/2014 |
4.86
|
1,190,060 | 5.14 | 5.14 | 4.86 | 1,500 | 0 | 0.0 | |
24/10/2014 |
5.14
|
1,239,320 | 5.06 | 5.21 | 5.02 | 0 | 0 | 0 | |
23/10/2014 |
5.06
|
2,073,730 | 5.10 | 5.29 | 5.06 | 130 | 0 | 0.0 | |
22/10/2014 |
5.10
|
1,121,520 | 4.94 | 5.14 | 4.98 | 90 | 0 | 0.0 | |
21/10/2014 |
4.94
|
1,197,020 | 4.83 | 5.06 | 4.83 | 60 | 0 | 0.0 | |
20/10/2014 |
4.83
|
726,070 | 4.94 | 5.02 | 4.83 | 0 | 0 | 0 | |
17/10/2014 |
4.94
|
1,023,560 | 4.86 | 4.98 | 4.75 | 0 | 20,000 | -0.3 | |
16/10/2014 |
4.86
|
2,213,840 | 5.18 | 5.18 | 4.86 | 0 | 4,800 | -0.1 | |
15/10/2014 |
5.18
|
1,344,620 | 5.02 | 5.21 | 4.98 | 0 | 0 | 0 | |
14/10/2014 |
5.02
|
1,328,490 | 5.29 | 5.33 | 5.02 | 20,000 | 15,000 | 0.1 | |
13/10/2014 |
5.29
|
869,740 | 5.37 | 5.37 | 5.21 | 0 | 0 | 0 | |
10/10/2014 |
5.37
|
1,641,910 | 5.21 | 5.45 | 5.25 | 0 | 100 | -0.0 | |
09/10/2014 |
5.21
|
1,451,920 | 5.45 | 5.64 | 5.21 | 0 | 0 | 0 | |
08/10/2014 |
5.45
|
5,037,550 | 5.14 | 5.49 | 5.10 | 0 | 0 | 0 | |
07/10/2014 |
5.14
|
760,790 | 5.14 | 5.21 | 5.06 | 0 | 0 | 0 | |
06/10/2014 |
5.14
|
1,135,900 | 5.06 | 5.18 | 5.10 | 0 | 0 | 0 | |
03/10/2014 |
5.06
|
763,580 | 5.14 | 5.18 | 5.06 | 0 | 0 | 0 | |
02/10/2014 |
5.14
|
731,590 | 5.14 | 5.25 | 5.10 | 0 | 0 | 0 | |
01/10/2014 |
5.14
|
1,354,860 | 5.02 | 5.29 | 5.06 | 0 | 0 | 0 | |
30/09/2014 |
5.02
|
485,310 | 4.94 | 5.02 | 4.90 | 0 | 0 | 0 | |
29/09/2014 |
4.94
|
388,490 | 4.94 | 5.02 | 4.90 | 0 | 0 | 0 | |
26/09/2014 |
4.94
|
925,490 | 4.90 | 5.10 | 4.94 | 15,000 | 0 | 0.2 | |
25/09/2014 |
4.90
|
566,010 | 4.86 | 4.94 | 4.79 | 0 | 0 | 0 | |
24/09/2014 |
4.86
|
468,710 | 4.83 | 4.94 | 4.83 | 0 | 0 | 0 | |
23/09/2014 |
4.83
|
508,640 | 4.79 | 4.90 | 4.79 | 0 | 0 | 0 | |
22/09/2014 |
4.79
|
484,870 | 4.83 | 4.94 | 4.79 | 17,420 | 0 | 0.2 | |
19/09/2014 |
4.83
|
622,770 | 4.83 | 4.94 | 4.79 | 15,000 | 0 | 0.2 | |
18/09/2014 |
4.83
|
1,481,360 | 5.02 | 5.18 | 4.67 | 0 | 10 | -0.0 |