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) |
0.70 | 36.84% | 1,229,400 | 0 | 0 |
1.70
2.60
2.60
|
2 tháng
(2024-07-22) |
0.70 | 36.84% | 2,334,200 | 0 | 0 |
1.70
2.60
2.60
|
3 tháng
(2024-06-24) |
0.70 | 36.84% | 3,317,700 | 1 | 0 |
1.70
2.60
2.60
|
6 tháng
(2024-03-25) |
0.50 | 23.81% | 5,477,700 | 17,601 | 0.0 |
1.70
2.60
2.60
|
12 tháng
(2023-09-26) |
0.10 | 4% | 6,624,000 | 17,601 | 0.0 |
1.70
2.60
2.60
|
24 tháng
(2022-10-03) |
0.20 | 8.33% | 13,164,764 | 17,601 | 0.0 |
1.30
3.20
2.60
|
36 tháng
(2021-10-06) |
-2.20 | -45.83% | 41,519,020 | 11,161 | -0.0 |
1.30
8.90
2.60
|
60 tháng
(2019-10-17) |
1.20 | 85.71% | 72,176,432 | -699,939 | -0.9 |
1.10
8.90
2.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/02/2015 |
6.38
|
528,365 | 6.38 | 6.49 | 6.09 | 0 | 0 | 0 | |
05/02/2015 |
6.38
|
481,300 | 6.27 | 6.38 | 6.01 | 0 | 0 | 0 | |
04/02/2015 |
6.27
|
566,700 | 6.27 | 6.27 | 5.90 | 0 | 0 | 0 | |
03/02/2015 |
6.27
|
551,010 | 6.27 | 6.46 | 6.27 | 0 | 0 | 0 | |
02/02/2015 |
6.27
|
493,700 | 6.60 | 6.60 | 6.27 | 0 | 0 | 0 | |
30/01/2015 |
6.60
|
488,500 | 6.27 | 6.60 | 6.27 | 0 | 0 | 0 | |
29/01/2015 |
6.27
|
512,300 | 5.90 | 6.42 | 6.16 | 0 | 0 | 0 | |
28/01/2015 |
5.90
|
829,600 | 6.53 | 6.53 | 5.90 | 0 | 0 | 0 | |
27/01/2015 |
6.53
|
616,400 | 6.60 | 6.60 | 6.35 | 0 | 0 | 0 | |
26/01/2015 |
6.60
|
368,420 | 6.60 | 6.64 | 6.46 | 0 | 0 | 0 | |
23/01/2015 |
6.60
|
618,046 | 6.60 | 6.60 | 6.49 | 0 | 0 | 0 | |
22/01/2015 |
6.60
|
555,300 | 6.38 | 6.60 | 6.38 | 0 | 0 | 0 | |
21/01/2015 |
6.38
|
518,800 | 6.27 | 6.46 | 6.27 | 0 | 0 | 0 | |
20/01/2015 |
6.27
|
504,900 | 6.71 | 6.75 | 6.27 | 0 | 0 | 0 | |
19/01/2015 |
6.71
|
906,400 | 6.57 | 6.71 | 6.27 | 0 | 0 | 0 | |
16/01/2015 |
6.57
|
568,600 | 6.53 | 6.64 | 6.27 | 0 | 0 | 0 | |
15/01/2015 |
6.53
|
423,400 | 6.53 | 6.57 | 6.49 | 0 | 0 | 0 | |
14/01/2015 |
6.53
|
426,280 | 6.49 | 6.64 | 6.23 | 0 | 0 | 0 | |
13/01/2015 |
6.49
|
710,600 | 6.46 | 6.49 | 6.01 | 0 | 0 | 0 | |
12/01/2015 |
6.46
|
555,300 | 6.42 | 6.97 | 6.42 | 0 | 0 | 0 | |
09/01/2015 |
6.42
|
360,200 | 6.46 | 6.46 | 6.05 | 0 | 0 | 0 | |
08/01/2015 |
6.46
|
584,900 | 6.23 | 6.83 | 5.90 | 0 | 0 | 0 | |
07/01/2015 |
6.23
|
380,507 | 6.35 | 6.35 | 6.05 | 0 | 0 | 0 | |
06/01/2015 |
6.35
|
410,717 | 6.35 | 6.35 | 6.20 | 0 | 0 | 0 | |
05/01/2015 |
6.35
|
451,700 | 6.20 | 6.35 | 6.09 | 0 | 0 | 0 | |
31/12/2014 |
6.20
|
480,400 | 5.64 | 6.20 | 5.57 | 0 | 0 | 0 | |
30/12/2014 |
5.64
|
140,873 | 5.83 | 5.83 | 5.64 | 0 | 27 | -0.0 | |
29/12/2014 |
5.83
|
132,000 | 5.68 | 5.83 | 5.64 | 0 | 0 | 0 | |
26/12/2014 |
5.68
|
191,800 | 5.72 | 5.76 | 5.53 | 0 | 0 | 0 | |
25/12/2014 |
5.72
|
261,900 | 5.61 | 5.72 | 5.13 | 0 | 0 | 0 | |
24/12/2014 |
5.61
|
113,000 | 5.57 | 5.87 | 5.53 | 0 | 18 | -0.0 | |
23/12/2014 |
5.57
|
173,800 | 5.13 | 5.57 | 4.76 | 0 | 0 | 0 | |
22/12/2014 |
5.13
|
87,507 | 4.72 | 5.16 | 4.80 | 0 | 0 | 0 | |
19/12/2014 |
4.72
|
91,962 | 4.32 | 4.72 | 4.43 | 0 | 0 | 0 | |
18/12/2014 |
4.32
|
124,831 | 3.95 | 4.32 | 3.95 | 0 | 0 | 0 | |
17/12/2014 |
3.95
|
27,200 | 3.95 | 3.95 | 3.91 | 0 | 0 | 0 | |
16/12/2014 |
3.95
|
1,200 | 3.87 | 4.17 | 3.95 | 0 | 0 | 0 | |
15/12/2014 |
3.87
|
300 | 4.24 | 4.24 | 3.87 | 0 | 0 | 0 | |
12/12/2014 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
11/12/2014 |
4.24
|
100 | 3.91 | 4.24 | 4.24 | 0 | 0 | 0 | |
10/12/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/9 (Volume + 9%, Ratio=0.09) | |||||||||
10/12/2014 |
3.91
|
600 | 3.59 | 3.91 | 3.87 | 0 | 0 | 0 | |
09/12/2014 |
3.59
|
400 | 3.96 | 3.96 | 3.59 | 0 | 0 | 0 | |
08/12/2014 |
3.96
|
100 | 3.69 | 3.96 | 3.96 | 0 | 0 | 0 | |
05/12/2014 |
3.69
|
100 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
04/12/2014 |
3.69
|
3,900 | 3.69 | 3.69 | 3.49 | 0 | 0 | 0 | |
03/12/2014 |
3.69
|
700 | 3.55 | 3.72 | 3.69 | 0 | 0 | 0 | |
02/12/2014 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
01/12/2014 |
3.55
|
100 | 3.86 | 3.86 | 3.55 | 0 | 0 | 0 | |
28/11/2014 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
27/11/2014 |
3.86
|
400 | 3.79 | 3.86 | 3.55 | 0 | 0 | 0 | |
26/11/2014 |
3.79
|
500 | 3.55 | 3.79 | 3.22 | 0 | 0 | 0 | |
25/11/2014 |
3.55
|
100 | 3.72 | 3.72 | 3.55 | 0 | 0 | 0 | |
24/11/2014 |
3.72
|
900 | 3.72 | 3.72 | 3.38 | 0 | 0 | 0 | |
21/11/2014 |
3.72
|
500 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 | |
20/11/2014 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 | |
19/11/2014 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 | |
18/11/2014 |
3.72
|
1,000 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 | |
17/11/2014 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 | |
14/11/2014 |
3.72
|
41,500 | 4.03 | 4.03 | 3.72 | 0 | 0 | 0 | |
13/11/2014 |
4.03
|
3,700 | 3.72 | 4.03 | 3.72 | 0 | 0 | 0 | |
12/11/2014 |
3.72
|
11,400 | 3.69 | 3.72 | 3.55 | 0 | 0 | 0 | |
11/11/2014 |
3.69
|
8,400 | 3.82 | 3.82 | 3.62 | 0 | 0 | 0 | |
10/11/2014 |
3.82
|
1,600 | 3.72 | 3.82 | 3.59 | 0 | 0 | 0 | |
07/11/2014 |
3.72
|
1,300 | 3.52 | 3.72 | 3.52 | 0 | 0 | 0 | |
06/11/2014 |
3.52
|
5,100 | 3.49 | 3.82 | 3.52 | 0 | 0 | 0 | |
05/11/2014 |
3.49
|
2,300 | 3.38 | 3.49 | 3.45 | 0 | 0 | 0 | |
04/11/2014 |
3.38
|
18,200 | 3.69 | 3.76 | 3.38 | 0 | 0 | 0 | |
03/11/2014 |
3.69
|
1,500 | 3.89 | 3.89 | 3.69 | 0 | 0 | 0 | |
31/10/2014 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
30/10/2014 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
29/10/2014 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
28/10/2014 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 28 | -0.0 | |
27/10/2014 |
3.89
|
4,600 | 3.69 | 3.89 | 3.55 | 0 | 28 | -0.0 | |
24/10/2014 |
3.69
|
1,100 | 3.66 | 3.69 | 3.38 | 0 | 0 | 0 | |
23/10/2014 |
3.66
|
3,200 | 3.38 | 3.66 | 3.25 | 0 | 0 | 0 | |
22/10/2014 |
3.38
|
1,500 | 3.52 | 3.52 | 3.38 | 0 | 0 | 0 | |
21/10/2014 |
3.52
|
6,900 | 3.55 | 3.55 | 3.52 | 0 | 0 | 0 | |
20/10/2014 |
3.55
|
400 | 3.38 | 3.55 | 3.38 | 0 | 0 | 0 | |
17/10/2014 |
3.38
|
100 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
16/10/2014 |
3.38
|
3,300 | 3.38 | 3.38 | 3.22 | 0 | 0 | 0 | |
15/10/2014 |
3.38
|
1,900 | 3.42 | 3.42 | 3.38 | 0 | 0 | 0 | |
14/10/2014 |
3.42
|
800 | 3.42 | 3.42 | 3.42 | 0 | 200 | -0.0 | |
13/10/2014 |
3.42
|
1,400 | 3.35 | 3.42 | 3.42 | 0 | 0 | 0 | |
10/10/2014 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
09/10/2014 |
3.35
|
6,500 | 3.35 | 3.35 | 3.22 | 0 | 0 | 0 | |
08/10/2014 |
3.35
|
1,100 | 3.32 | 3.45 | 3.35 | 0 | 0 | 0 | |
07/10/2014 |
3.32
|
2,025 | 3.25 | 3.38 | 3.32 | 25 | 0 | 0.0 | |
06/10/2014 |
3.25
|
12,350 | 3.35 | 3.35 | 3.22 | 250 | 0 | 0.0 | |
03/10/2014 |
3.35
|
5,500 | 3.69 | 3.69 | 3.35 | 0 | 0 | 0 | |
02/10/2014 |
3.69
|
300 | 3.72 | 3.72 | 3.35 | 0 | 0 | 0 | |
01/10/2014 |
3.72
|
2,800 | 3.72 | 3.72 | 3.35 | 0 | 0 | 0 | |
30/09/2014 |
3.72
|
300 | 3.52 | 3.72 | 3.22 | 0 | 0 | 0 | |
29/09/2014 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
26/09/2014 |
3.52
|
13,700 | 3.89 | 3.89 | 3.52 | 0 | 0 | 0 | |
25/09/2014 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
24/09/2014 |
3.89
|
375 | 3.55 | 3.89 | 3.72 | 0 | 0 | 0 | |
23/09/2014 |
3.55
|
2,600 | 3.38 | 3.55 | 3.38 | 0 | 0 | 0 | |
22/09/2014 |
3.38
|
300 | 3.72 | 3.89 | 3.38 | 0 | 0 | 0 | |
19/09/2014 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 | |
18/09/2014 |
3.72
|
500 | 3.55 | 3.72 | 3.38 | 0 | 0 | 0 |