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) |
-0.04 | -0.26% | 211,073,900 | -8,617,126 | -132.3 |
14.10
15.18
15
|
2 tháng
(2024-07-22) |
-0.47 | -3.06% | 421,376,900 | -3,771,028 | -56.3 |
13.73
15.47
15
|
3 tháng
(2024-06-24) |
-0.81 | -5.14% | 645,277,100 | -19,346,264 | -308.0 |
13.73
16.15
15
|
6 tháng
(2024-03-25) |
-5.35 | -26.28% | 1,786,186,000 | -122,008,713 | -2,359.4 |
13.73
20.35
15
|
12 tháng
(2023-09-26) |
-2.54 | -14.50% | 4,952,297,200 | -139,466,080 | -2,755.3 |
13.73
20.64
15
|
24 tháng
(2022-10-03) |
1.15 | 8.32% | 11,491,498,500 | -67,484,029 | -1,655.6 |
8.26
21.45
15
|
36 tháng
(2021-10-06) |
-2.09 | -12.23% | 14,610,872,700 | -97,543,009 | -2,369.2 |
8.26
29.55
15
|
60 tháng
(2019-10-17) |
12.25 | 445.94% | 16,166,493,026 | -144,920,003 | -3,535.3 |
2.15
29.55
15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/02/2015 |
1.59
|
124,500 | 1.56 | 1.60 | 1.56 | 37,000 | 0 | 0.4 | |
05/02/2015 |
1.56
|
323,300 | 1.53 | 1.59 | 1.39 | 136,100 | 0 | 1.6 | |
04/02/2015 |
1.53
|
313,140 | 1.56 | 1.57 | 1.41 | 97,100 | 0 | 1.1 | |
03/02/2015 |
1.56
|
305,900 | 1.59 | 1.60 | 1.56 | 200 | 28,000 | -0.3 | |
02/02/2015 |
1.59
|
1,004,400 | 1.65 | 1.65 | 1.59 | 126,800 | 0 | 1.5 | |
30/01/2015 |
1.65
|
567,600 | 1.71 | 1.71 | 1.64 | 0 | 0 | 0 | |
29/01/2015 |
1.71
|
173,303 | 1.69 | 1.71 | 1.69 | 0 | 0 | 0 | |
28/01/2015 |
1.69
|
285,500 | 1.72 | 1.72 | 1.64 | 0 | 0 | 0 | |
27/01/2015 |
1.72
|
410,400 | 1.73 | 1.75 | 1.71 | 57,600 | 0 | 0.7 | |
26/01/2015 |
1.73
|
289,788 | 1.76 | 1.77 | 1.73 | 0 | 0 | 0 | |
23/01/2015 |
1.76
|
883,900 | 1.75 | 1.77 | 1.75 | 0 | 300 | -0.0 | |
22/01/2015 |
1.75
|
301,800 | 1.72 | 1.75 | 1.71 | 0 | 1,000 | -0.0 | |
21/01/2015 |
1.72
|
578,300 | 1.73 | 1.76 | 1.72 | 0 | 0 | 0 | |
20/01/2015 |
1.73
|
374,200 | 1.73 | 1.75 | 1.71 | 0 | 0 | 0 | |
19/01/2015 |
1.73
|
859,230 | 1.76 | 1.77 | 1.72 | 218,800 | 0 | 2.9 | |
16/01/2015 |
1.76
|
1,031,600 | 1.76 | 1.81 | 1.76 | 10,000 | 0 | 0.1 | |
15/01/2015 |
1.76
|
1,290,719 | 1.72 | 1.76 | 1.72 | 0 | 0 | 0 | |
14/01/2015 |
1.72
|
610,112 | 1.75 | 1.75 | 1.69 | 0 | 0 | 0 | |
13/01/2015 |
1.75
|
557,600 | 1.73 | 1.76 | 1.56 | 140,900 | 0 | 1.8 | |
12/01/2015 |
1.73
|
560,800 | 1.75 | 1.76 | 1.60 | 100,100 | 50,000 | 0.6 | |
09/01/2015 |
1.75
|
681,400 | 1.71 | 1.76 | 1.71 | 177,000 | 0 | 2.3 | |
08/01/2015 |
1.71
|
455,600 | 1.73 | 1.73 | 1.69 | 131,800 | 0 | 1.7 | |
07/01/2015 |
1.73
|
474,410 | 1.73 | 1.73 | 1.71 | 0 | 1,000 | -0.0 | |
06/01/2015 |
1.73
|
755,100 | 1.67 | 1.73 | 1.64 | 0 | 50,000 | -0.6 | |
05/01/2015 |
1.67
|
221,280 | 1.68 | 1.71 | 1.67 | 0 | 0 | 0 | |
31/12/2014 |
1.68
|
464,030 | 1.61 | 1.68 | 1.61 | 3,500 | 20,000 | -0.2 | |
30/12/2014 |
1.61
|
273,920 | 1.56 | 1.61 | 1.55 | 20,000 | 0 | 0.2 | |
29/12/2014 |
1.56
|
158,611 | 1.60 | 1.63 | 1.56 | 0 | 0 | 0 | |
26/12/2014 |
1.60
|
239,700 | 1.63 | 1.65 | 1.59 | 61,000 | 0 | 0.7 | |
25/12/2014 |
1.63
|
154,200 | 1.65 | 1.65 | 1.63 | 10,700 | 0 | 0.1 | |
24/12/2014 |
1.65
|
175,153 | 1.64 | 1.68 | 1.63 | 0 | 0 | 0 | |
23/12/2014 |
1.64
|
303,400 | 1.67 | 1.68 | 1.63 | 0 | 0 | 0 | |
22/12/2014 |
1.67
|
150,100 | 1.64 | 1.67 | 1.64 | 10,000 | 0 | 0.1 | |
19/12/2014 |
1.64
|
298,969 | 1.67 | 1.69 | 1.63 | 100,700 | 1,400 | 1.2 | |
18/12/2014 |
1.67
|
405,800 | 1.63 | 1.69 | 1.64 | 131,600 | 20,000 | 1.4 | |
17/12/2014 |
1.63
|
1,039,710 | 1.67 | 1.69 | 1.56 | 408,100 | 22,200 | 4.7 | |
16/12/2014 |
1.67
|
628,500 | 1.73 | 1.73 | 1.65 | 0 | 17,800 | -0.2 | |
15/12/2014 |
1.73
|
275,800 | 1.75 | 1.77 | 1.73 | 68,000 | 0 | 0.9 | |
12/12/2014 |
1.75
|
162,300 | 1.73 | 1.76 | 1.73 | 52,500 | 0 | 0.7 | |
11/12/2014 |
1.73
|
218,691 | 1.75 | 1.75 | 1.72 | 71,000 | 0 | 0.9 | |
10/12/2014 |
1.75
|
371,000 | 1.71 | 1.76 | 1.55 | 174,300 | 0 | 2.3 | |
09/12/2014 |
1.71
|
1,363,343 | 1.77 | 1.79 | 1.71 | 446,000 | 140,000 | 4.0 | |
08/12/2014 |
1.77
|
548,910 | 1.81 | 1.81 | 1.77 | 183,000 | 100,000 | 1.1 | |
05/12/2014 |
1.81
|
360,220 | 1.83 | 1.83 | 1.79 | 113,500 | 70,000 | 0.6 | |
04/12/2014 |
1.83
|
1,033,200 | 1.79 | 1.83 | 1.79 | 561,000 | 0 | 7.6 | |
03/12/2014 |
1.79
|
816,900 | 1.77 | 1.80 | 1.77 | 0 | 0 | 0 | |
02/12/2014 |
1.77
|
320,100 | 1.76 | 1.80 | 1.76 | 0 | 0 | 0 | |
01/12/2014 |
1.76
|
336,640 | 1.77 | 1.79 | 1.76 | 0 | 2,500 | -0.0 | |
28/11/2014 |
1.77
|
706,519 | 1.79 | 1.81 | 1.76 | 20,000 | 278,000 | -3.4 | |
27/11/2014 |
1.79
|
285,500 | 1.73 | 1.79 | 1.72 | 6,400 | 0 | 0.1 | |
26/11/2014 |
1.73
|
515,000 | 1.77 | 1.79 | 1.72 | 30,000 | 0 | 0.4 | |
25/11/2014 |
1.77
|
227,810 | 1.75 | 1.79 | 1.73 | 25,000 | 10,000 | 0.2 | |
24/11/2014 |
1.75
|
639,120 | 1.79 | 1.80 | 1.75 | 25,600 | 112,800 | -1.2 | |
21/11/2014 |
1.79
|
752,500 | 1.83 | 1.83 | 1.76 | 201,300 | 50,000 | 2.1 | |
20/11/2014 |
1.83
|
500,300 | 1.79 | 1.83 | 1.79 | 34,900 | 15,000 | 0.3 | |
19/11/2014 |
1.79
|
741,652 | 1.83 | 1.83 | 1.79 | 0 | 20 | -0.0 | |
18/11/2014 |
1.83
|
295,829 | 1.85 | 1.85 | 1.83 | 100 | 11,600 | -0.2 | |
17/11/2014 |
1.85
|
335,300 | 1.84 | 1.87 | 1.84 | 46,200 | 20,000 | 0.4 | |
14/11/2014 |
1.84
|
667,006 | 1.88 | 1.88 | 1.84 | 20,000 | 0 | 0.3 | |
13/11/2014 |
1.88
|
798,600 | 1.88 | 1.91 | 1.87 | 70,000 | 0 | 1.0 | |
12/11/2014 |
1.88
|
1,349,450 | 1.84 | 1.89 | 1.84 | 378,000 | 20,000 | 5.0 | |
11/11/2014 |
1.84
|
542,857 | 1.87 | 1.87 | 1.84 | 100 | 0 | 0.0 | |
10/11/2014 |
1.87
|
405,125 | 1.87 | 1.88 | 1.85 | 0 | 0 | 0 | |
07/11/2014 |
1.87
|
320,004 | 1.87 | 1.91 | 1.84 | 0 | 0 | 0 | |
06/11/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05) Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50) | |||||||||
06/11/2014 |
1.87
|
1,503,521 | 1.81 | 1.95 | 1.84 | 0 | 514,900 | -7.2 | |
05/11/2014 |
1.81
|
2,520,750 | 1.78 | 1.83 | 1.78 | 473,610 | 278,800 | 3.1 | |
04/11/2014 |
1.78
|
2,254,286 | 1.84 | 1.84 | 1.78 | 21,000 | 1,043,700 | -16.4 | |
03/11/2014 |
1.84
|
983,420 | 1.85 | 1.87 | 1.84 | 6,310 | 0 | 0.1 | |
31/10/2014 |
1.85
|
726,520 | 1.85 | 1.86 | 1.83 | 33,200 | 0 | 0.5 | |
30/10/2014 |
1.85
|
2,988,180 | 1.78 | 1.88 | 1.80 | 350,000 | 100 | 5.7 | |
29/10/2014 |
1.78
|
299,700 | 1.74 | 1.79 | 1.71 | 0 | 0 | 0 | |
28/10/2014 |
1.74
|
587,500 | 1.72 | 1.76 | 1.70 | 400 | 447,100 | -0.0 | |
27/10/2014 |
1.72
|
984,800 | 1.81 | 1.81 | 1.72 | 400 | 447,100 | -7.0 | |
24/10/2014 |
1.81
|
644,200 | 1.80 | 1.81 | 1.79 | 122,700 | 0 | 2.0 | |
23/10/2014 |
1.80
|
355,600 | 1.84 | 1.84 | 1.79 | 16,800 | 0 | 0.3 | |
22/10/2014 |
1.84
|
931,950 | 1.77 | 1.84 | 1.77 | 300,000 | 0 | 4.8 | |
21/10/2014 |
1.77
|
278,700 | 1.78 | 1.79 | 1.76 | 0 | 0 | 0 | |
20/10/2014 |
1.78
|
350,610 | 1.79 | 1.83 | 1.78 | 0 | 0 | 0 | |
17/10/2014 |
1.79
|
393,610 | 1.77 | 1.79 | 1.75 | 3,000 | 0 | 0.0 | |
16/10/2014 |
1.77
|
1,290,694 | 1.83 | 1.83 | 1.77 | 3,000 | 0 | 0.0 | |
15/10/2014 |
1.83
|
749,100 | 1.81 | 1.85 | 1.79 | 126,000 | 0 | 2.0 | |
14/10/2014 |
1.81
|
753,200 | 1.88 | 1.89 | 1.81 | 5,000 | 40,000 | -0.6 | |
13/10/2014 |
1.88
|
649,310 | 1.87 | 1.89 | 1.86 | 42,000 | 334,000 | -4.8 | |
10/10/2014 |
1.87
|
816,210 | 1.89 | 1.92 | 1.86 | 5,000 | 100,000 | -1.6 | |
09/10/2014 |
1.89
|
915,000 | 1.90 | 1.95 | 1.89 | 300 | 17,000 | -0.3 | |
08/10/2014 |
1.90
|
843,220 | 1.92 | 1.93 | 1.88 | 15,000 | 100,000 | -1.4 | |
07/10/2014 |
1.92
|
924,000 | 1.93 | 1.94 | 1.90 | 8,100 | 100,000 | -1.6 | |
06/10/2014 |
1.93
|
547,020 | 1.93 | 1.96 | 1.93 | 35,500 | 16,000 | 0.3 | |
03/10/2014 |
1.93
|
2,354,700 | 1.90 | 1.99 | 1.90 | 0 | 336,600 | -5.8 | |
02/10/2014 |
1.90
|
2,012,151 | 1.87 | 1.94 | 1.87 | 203,000 | 583,400 | -6.5 | |
01/10/2014 |
1.87
|
823,900 | 1.84 | 1.89 | 1.86 | 0 | 0 | 0 | |
30/09/2014 |
1.84
|
847,714 | 1.86 | 1.86 | 1.83 | 33,400 | 353,100 | -5.2 | |
29/09/2014 |
1.86
|
777,543 | 1.84 | 1.89 | 1.85 | 0 | 15,000 | -0.2 | |
26/09/2014 |
1.84
|
680,300 | 1.84 | 1.86 | 1.84 | 3,000 | 0 | 0.0 | |
25/09/2014 |
1.84
|
733,900 | 1.80 | 1.84 | 1.78 | 20,000 | 165,000 | -2.3 | |
24/09/2014 |
1.80
|
1,074,050 | 1.83 | 1.83 | 1.79 | 45,000 | 715,000 | -10.8 | |
23/09/2014 |
1.83
|
1,216,869 | 1.78 | 1.84 | 1.79 | 153,300 | 332,000 | -2.9 | |
22/09/2014 |
1.78
|
1,501,900 | 1.88 | 1.90 | 1.78 | 0 | 518,200 | -8.4 | |
19/09/2014 |
1.88
|
440,310 | 1.88 | 1.90 | 1.87 | 0 | 202,800 | -3.4 | |
18/09/2014 |
1.88
|
1,336,353 | 2.01 | 2.02 | 1.88 | 17,300 | 478,800 | -7.9 |