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) |
0 | 0% | 4,800 | 0 | 0 |
10
10.60
10.10
|
2 tháng
(2024-07-22) |
-0.50 | -4.72% | 11,700 | 0 | 0 |
10
11.20
10.10
|
3 tháng
(2024-06-24) |
-0.90 | -8.18% | 2,322,000 | 0 | -0.0 |
9.90
11.90
10.10
|
6 tháng
(2024-03-25) |
0.10 | 1% | 2,329,200 | 0 | -0.0 |
9.60
11.90
10.10
|
12 tháng
(2023-09-26) |
-1.20 | -10.62% | 2,461,300 | 100 | 0.0 |
9
11.90
10.10
|
24 tháng
(2022-10-03) |
-0.90 | -8.18% | 4,017,045 | 9,900 | 0.1 |
8.80
11.90
10.10
|
36 tháng
(2021-10-06) |
-0.41 | -3.93% | 5,333,508 | -23,300 | -0.4 |
8.80
17.08
10.10
|
60 tháng
(2019-10-17) |
1.34 | 15.28% | 5,888,646 | -98,523 | -1.1 |
8.15
17.08
10.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/02/2015 |
6.91
|
100 | 6.33 | 6.91 | 6.91 | 0 | 0 | 0 | |
09/02/2015 |
6.33
|
7 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
06/02/2015 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
05/02/2015 |
6.33
|
4,703 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
04/02/2015 |
6.33
|
200 | 6.33 | 6.38 | 6.33 | 0 | 0 | 0 | |
03/02/2015 |
6.33
|
700 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
02/02/2015 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
30/01/2015 |
6.33
|
10,140 | 6.33 | 6.43 | 6.33 | 0 | 0 | 0 | |
29/01/2015 |
6.33
|
10,500 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
28/01/2015 |
6.33
|
1,000 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
27/01/2015 |
6.33
|
542 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
26/01/2015 |
6.33
|
500 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
23/01/2015 |
6.33
|
580 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
22/01/2015 |
6.33
|
2,000 | 6.33 | 6.33 | 6.33 | 2,000 | 0 | 0.0 | |
21/01/2015 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
20/01/2015 |
6.33
|
520 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
19/01/2015 |
6.33
|
500 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
16/01/2015 |
6.33
|
78 | 6.33 | 6.33 | 6.33 | 0 | 78 | -0.0 | |
15/01/2015 |
6.33
|
800 | 6.33 | 6.33 | 5.84 | 0 | 0 | 0 | |
14/01/2015 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
13/01/2015 |
6.33
|
2,000 | 6.43 | 6.43 | 6.33 | 0 | 0 | 0 | |
12/01/2015 |
6.43
|
1,410 | 6.48 | 6.48 | 6.33 | 0 | 0 | 0 | |
09/01/2015 |
6.48
|
1,140 | 6.33 | 6.48 | 6.48 | 0 | 0 | 0 | |
08/01/2015 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
07/01/2015 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
06/01/2015 |
6.33
|
22 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
05/01/2015 |
6.33
|
7,000 | 6.57 | 6.57 | 6.33 | 0 | 0 | 0 | |
31/12/2014 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
30/12/2014 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
29/12/2014 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
26/12/2014 |
6.57
|
10 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
25/12/2014 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
24/12/2014 |
6.57
|
100 | 6.48 | 6.57 | 6.57 | 0 | 0 | 0 | |
23/12/2014 |
6.48
|
2,400 | 6.33 | 6.62 | 6.48 | 1,400 | 0 | 0.0 | |
22/12/2014 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
19/12/2014 |
6.33
|
1,000 | 6.48 | 6.48 | 6.33 | 0 | 0 | 0 | |
18/12/2014 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
17/12/2014 |
6.48
|
4,435 | 6.48 | 6.48 | 5.84 | 2,200 | 0 | 0.0 | |
16/12/2014 |
6.48
|
3,000 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
15/12/2014 |
6.48
|
5,200 | 6.43 | 6.48 | 6.48 | 5,200 | 0 | 0.1 | |
12/12/2014 |
6.43
|
2,600 | 6.43 | 6.43 | 6.43 | 2,600 | 0 | 0.0 | |
11/12/2014 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
10/12/2014 |
6.43
|
5,900 | 6.62 | 6.62 | 6.43 | 0 | 0 | 0 | |
09/12/2014 |
6.62
|
1,800 | 6.52 | 6.62 | 6.52 | 0 | 0 | 0 | |
08/12/2014 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
05/12/2014 |
6.52
|
3,000 | 6.38 | 6.52 | 6.52 | 0 | 0 | 0 | |
04/12/2014 |
6.38
|
300 | 6.52 | 6.52 | 6.38 | 0 | 0 | 0 | |
03/12/2014 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
02/12/2014 |
6.52
|
2,000 | 6.43 | 6.52 | 6.52 | 0 | 0 | 0 | |
01/12/2014 |
6.43
|
10,000 | 6.23 | 6.52 | 6.23 | 0 | 0 | 0 | |
28/11/2014 |
6.23
|
1,200 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
27/11/2014 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
26/11/2014 |
6.23
|
3,800 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
25/11/2014 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
24/11/2014 |
6.23
|
7,700 | 6.09 | 6.23 | 6.09 | 2,000 | 0 | 0.0 | |
21/11/2014 |
6.09
|
3,000 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
20/11/2014 |
6.09
|
500 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
19/11/2014 |
6.09
|
900 | 6.09 | 6.09 | 6.09 | 900 | 0 | 0.0 | |
18/11/2014 |
6.09
|
17,600 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
17/11/2014 |
6.09
|
4,500 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
14/11/2014 |
6.09
|
4,000 | 6.57 | 6.57 | 6.09 | 0 | 0 | 0 | |
13/11/2014 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
12/11/2014 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
11/11/2014 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
10/11/2014 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
07/11/2014 |
6.57
|
2,300 | 6.09 | 6.57 | 6.09 | 0 | 0 | 0 | |
06/11/2014 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
05/11/2014 |
6.09
|
3 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
04/11/2014 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
03/11/2014 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
31/10/2014 |
6.09
|
3,000 | 5.84 | 6.09 | 6.04 | 0 | 0 | 0 | |
30/10/2014 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
29/10/2014 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
28/10/2014 |
5.84
|
3,000 | 5.94 | 5.94 | 5.84 | 0 | 0 | 0 | |
27/10/2014 |
5.94
|
10,000 | 6.28 | 6.28 | 5.89 | 0 | 0 | 0 | |
24/10/2014 |
6.28
|
1,000 | 6.23 | 6.28 | 6.28 | 0 | 0 | 0 | |
23/10/2014 |
6.23
|
7,000 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
22/10/2014 |
6.23
|
2,000 | 6.28 | 6.28 | 6.23 | 0 | 0 | 0 | |
21/10/2014 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
20/10/2014 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
17/10/2014 |
6.28
|
4,900 | 6.23 | 6.28 | 5.70 | 0 | 0 | 0 | |
16/10/2014 |
6.23
|
5,536 | 6.33 | 6.33 | 6.23 | 0 | 0 | 0 | |
15/10/2014 |
6.33
|
1,764 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
14/10/2014 |
6.33
|
12,412 | 6.38 | 6.38 | 6.33 | 0 | 6,300 | -0.1 | |
13/10/2014 |
6.38
|
9,700 | 6.62 | 6.62 | 6.33 | 2,000 | 5,700 | -0.0 | |
10/10/2014 |
6.62
|
20 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
09/10/2014 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
08/10/2014 |
6.62
|
1,000 | 6.57 | 6.62 | 6.62 | 0 | 0 | 0 | |
07/10/2014 |
6.57
|
1,920 | 6.33 | 6.57 | 6.57 | 0 | 0 | 0 | |
06/10/2014 |
6.33
|
8,208 | 6.33 | 6.57 | 6.28 | 0 | 0 | 0 | |
03/10/2014 |
6.33
|
4,700 | 6.28 | 6.33 | 6.28 | 3,500 | 0 | 0.0 | |
02/10/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06) | |||||||||
02/10/2014 |
6.28
|
4,200 | 6.25 | 6.33 | 6.28 | 700 | 0 | 0.0 | |
01/10/2014 |
6.25
|
2,300 | 6.25 | 6.34 | 6.20 | 0 | 0 | 0 | |
30/09/2014 |
6.25
|
1,300 | 6.25 | 6.25 | 6.25 | 0 | 1,200 | -0.0 | |
29/09/2014 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
26/09/2014 |
6.25
|
20 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
25/09/2014 |
6.25
|
6,008 | 6.25 | 6.25 | 6.25 | 0 | 8 | -0.0 | |
24/09/2014 |
6.25
|
1,000 | 6.06 | 6.25 | 6.25 | 1,000 | 0 | 0.0 | |
23/09/2014 |
6.06
|
100 | 6.43 | 6.43 | 6.06 | 0 | 0 | 0 | |
22/09/2014 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 |