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) |
-4.56 | -13.02% | 1,415,000 | -91,902 | -3.3 |
30.45
35.10
30.45
|
2 tháng
(2024-07-22) |
-3.98 | -11.57% | 2,527,100 | -142,002 | -5.0 |
30.45
36.06
30.45
|
3 tháng
(2024-06-21) |
-2.70 | -8.13% | 4,562,700 | -95,904 | -3.4 |
30.45
36.87
30.45
|
6 tháng
(2024-03-25) |
3.55 | 13.20% | 12,358,400 | 712,846 | 21.3 |
26.52
36.87
30.45
|
12 tháng
(2023-09-25) |
6.32 | 26.18% | 22,181,700 | 731,309 | 23.3 |
22.46
36.87
30.45
|
24 tháng
(2022-09-30) |
5.86 | 23.83% | 43,124,900 | -1,496,224 | -41.7 |
19.86
36.87
30.45
|
36 tháng
(2021-10-05) |
5.52 | 22.12% | 57,560,100 | -1,299,407 | -34.6 |
19.86
36.87
30.45
|
60 tháng
(2019-10-16) |
11.36 | 59.55% | 100,939,470 | -2,679,237 | -60.5 |
12.91
36.87
30.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/09/2014 |
8.13
|
222,980 | 8.07 | 8.13 | 7.93 | 0 | 0 | 0 | |
15/09/2014 |
8.07
|
122,770 | 8.20 | 8.34 | 8.07 | 580 | 0 | 0.0 | |
12/09/2014 |
8.20
|
236,870 | 8.27 | 8.34 | 8.13 | 0 | 3,000 | -0.0 | |
11/09/2014 |
8.27
|
296,220 | 7.87 | 8.34 | 7.93 | 0 | 8,000 | -0.1 | |
10/09/2014 |
7.87
|
52,170 | 7.87 | 7.87 | 7.73 | 260 | 0 | 0.0 | |
09/09/2014 |
7.87
|
221,050 | 8.13 | 8.20 | 7.80 | 4,480 | 0 | 0.1 | |
08/09/2014 |
8.13
|
296,700 | 7.87 | 8.20 | 7.93 | 41,200 | 1,000 | 0.5 | |
05/09/2014 |
7.87
|
82,090 | 7.80 | 7.93 | 7.73 | 700 | 0 | 0.0 | |
04/09/2014 |
7.80
|
137,570 | 7.87 | 7.93 | 7.73 | 19,520 | 10,200 | 0.1 | |
03/09/2014 |
7.87
|
242,060 | 7.80 | 8.00 | 7.73 | 30,500 | 0 | 0.4 | |
29/08/2014 |
7.80
|
82,370 | 7.73 | 7.80 | 7.66 | 0 | 0 | 0 | |
28/08/2014 |
7.73
|
240,250 | 7.66 | 7.80 | 7.53 | 11,170 | 0 | 0.1 | |
27/08/2014 |
7.66
|
182,080 | 7.80 | 7.80 | 7.60 | 200 | 3,030 | -0.0 | |
26/08/2014 |
7.80
|
137,380 | 7.80 | 7.93 | 7.53 | 3,000 | 0 | 0.0 | |
25/08/2014 |
7.80
|
226,210 | 7.80 | 7.80 | 7.66 | 200 | 0 | 0.0 | |
22/08/2014 |
7.80
|
153,410 | 7.93 | 7.93 | 7.60 | 200 | 0 | 0.0 | |
21/08/2014 |
7.93
|
359,040 | 7.66 | 8.07 | 7.87 | 0 | 0 | 0 | |
20/08/2014 |
7.66
|
356,980 | 7.19 | 7.66 | 7.26 | 0 | 0 | 0 | |
19/08/2014 |
7.19
|
115,780 | 7.33 | 7.33 | 7.19 | 0 | 0 | 0 | |
18/08/2014 |
7.33
|
65,350 | 7.19 | 7.40 | 7.19 | 0 | 0 | 0 | |
15/08/2014 |
7.19
|
33,620 | 7.26 | 7.26 | 7.13 | 0 | 0 | 0 | |
14/08/2014 |
7.26
|
89,440 | 7.19 | 7.33 | 7.19 | 0 | 0 | 0 | |
13/08/2014 |
7.19
|
42,270 | 7.26 | 7.26 | 7.19 | 0 | 0 | 0 | |
12/08/2014 |
7.26
|
37,150 | 7.19 | 7.26 | 7.13 | 0 | 0 | 0 | |
11/08/2014 |
7.19
|
35,220 | 7.40 | 7.40 | 7.19 | 0 | 0 | 0 | |
08/08/2014 |
7.40
|
94,350 | 7.33 | 7.40 | 7.26 | 0 | 0 | 0 | |
07/08/2014 |
7.33
|
10,280 | 7.40 | 7.40 | 7.33 | 0 | 0 | 0 | |
06/08/2014 |
7.40
|
131,330 | 7.33 | 7.46 | 7.33 | 0 | 20,320 | -0.2 | |
05/08/2014 |
7.33
|
58,870 | 7.26 | 7.40 | 7.26 | 0 | 0 | 0 | |
04/08/2014 |
7.26
|
81,580 | 7.19 | 7.26 | 7.06 | 4,650 | 0 | 0.0 | |
01/08/2014 |
7.19
|
31,380 | 7.19 | 7.26 | 7.13 | 0 | 0 | 0 | |
31/07/2014 |
7.19
|
49,900 | 7.06 | 7.33 | 6.99 | 4,500 | 0 | 0.0 | |
30/07/2014 |
7.06
|
26,280 | 7.19 | 7.19 | 6.99 | 5,000 | 0 | 0.1 | |
29/07/2014 |
7.19
|
91,360 | 7.19 | 7.19 | 6.86 | 2,500 | 0 | 0.0 | |
28/07/2014 |
7.19
|
151,080 | 7.26 | 7.26 | 7.06 | 3,000 | 100 | 0.0 | |
25/07/2014 |
7.26
|
103,420 | 7.53 | 7.53 | 7.26 | 1,820 | 0 | 0.0 | |
24/07/2014 |
7.53
|
257,470 | 7.46 | 7.66 | 7.33 | 67,510 | 4,480 | 0.7 | |
23/07/2014 |
7.46
|
351,430 | 7.13 | 7.60 | 7.13 | 0 | 0 | 0 | |
22/07/2014 |
7.13
|
78,740 | 7.06 | 7.19 | 7.06 | 0 | 0 | 0 | |
21/07/2014 |
7.06
|
58,110 | 7.13 | 7.19 | 7.06 | 0 | 0 | 0 | |
18/07/2014 |
7.13
|
81,490 | 7.06 | 7.19 | 6.92 | 0 | 0 | 0 | |
17/07/2014 |
7.06
|
29,560 | 7.06 | 7.06 | 6.99 | 0 | 0 | 0 | |
16/07/2014 |
7.06
|
57,190 | 7.13 | 7.19 | 7.06 | 0 | 0 | 0 | |
15/07/2014 |
7.13
|
39,190 | 6.99 | 7.13 | 6.99 | 260 | 0 | 0.0 | |
14/07/2014 |
6.99
|
47,340 | 7.06 | 7.13 | 6.99 | 6,530 | 0 | 0.1 | |
11/07/2014 |
7.06
|
25,280 | 7.13 | 7.19 | 7.06 | 0 | 0 | 0 | |
10/07/2014 |
7.13
|
82,460 | 7.33 | 7.33 | 7.06 | 0 | 0 | 0 | |
09/07/2014 |
7.33
|
71,460 | 7.19 | 7.33 | 7.13 | 0 | 0 | 0 | |
08/07/2014 |
7.19
|
60,290 | 7.26 | 7.26 | 7.06 | 200 | 0 | 0.0 | |
07/07/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
07/07/2014 |
7.26
|
99,060 | 7.03 | 7.40 | 7.19 | 0 | 1,950 | -0.0 | |
04/07/2014 |
7.03
|
197,240 | 6.97 | 7.09 | 6.97 | 0 | 0 | 0 | |
03/07/2014 |
6.97
|
163,860 | 6.91 | 6.97 | 6.85 | 1,600 | 0 | 0.0 | |
02/07/2014 |
6.91
|
142,710 | 6.72 | 6.97 | 6.72 | 1,950 | 0 | 0.0 | |
01/07/2014 |
6.72
|
80,300 | 6.66 | 6.85 | 6.66 | 2,880 | 0 | 0.0 | |
30/06/2014 |
6.66
|
86,180 | 6.72 | 6.85 | 6.66 | 1,000 | 0 | 0.0 | |
27/06/2014 |
6.72
|
37,080 | 6.91 | 6.91 | 6.72 | 0 | 0 | 0 | |
26/06/2014 |
6.91
|
51,790 | 6.91 | 6.97 | 6.78 | 13,000 | 0 | 0.1 | |
25/06/2014 |
6.91
|
178,290 | 6.60 | 6.91 | 6.66 | 0 | 0 | 0 | |
24/06/2014 |
6.60
|
32,670 | 6.60 | 6.66 | 6.48 | 4,790 | 0 | 0.1 | |
23/06/2014 |
6.60
|
25,600 | 6.72 | 6.72 | 6.60 | 0 | 0 | 0 | |
20/06/2014 |
6.72
|
19,320 | 6.72 | 6.78 | 6.72 | 0 | 0 | 0 | |
19/06/2014 |
6.72
|
62,980 | 6.72 | 6.78 | 6.54 | 710 | 0 | 0.0 | |
18/06/2014 |
6.72
|
194,890 | 6.54 | 6.85 | 6.54 | 0 | 0 | 0 | |
17/06/2014 |
6.54
|
23,340 | 6.54 | 6.60 | 6.48 | 0 | 0 | 0 | |
16/06/2014 |
6.54
|
32,050 | 6.66 | 6.66 | 6.48 | 0 | 0 | 0 | |
13/06/2014 |
6.66
|
46,960 | 6.60 | 6.72 | 6.54 | 0 | 0 | 0 | |
12/06/2014 |
6.60
|
13,160 | 6.54 | 6.66 | 6.54 | 2,900 | 0 | 0.0 | |
11/06/2014 |
6.54
|
33,580 | 6.48 | 6.60 | 6.48 | 0 | 0 | 0 | |
10/06/2014 |
6.48
|
9,410 | 6.48 | 6.54 | 6.48 | 0 | 0 | 0 | |
09/06/2014 |
6.48
|
19,080 | 6.48 | 6.60 | 6.48 | 0 | 0 | 0 | |
06/06/2014 |
6.48
|
20,620 | 6.48 | 6.48 | 6.48 | 14,420 | 0 | 0.2 | |
05/06/2014 |
6.48
|
3,300 | 6.48 | 6.48 | 6.36 | 0 | 0 | 0 | |
04/06/2014 |
6.48
|
20,040 | 6.48 | 6.48 | 6.36 | 3,420 | 0 | 0.0 | |
03/06/2014 |
6.48
|
75,790 | 6.48 | 6.54 | 6.42 | 5,000 | 0 | 0.1 | |
02/06/2014 |
6.48
|
32,720 | 6.60 | 6.60 | 6.42 | 0 | 0 | 0 | |
30/05/2014 |
6.60
|
71,310 | 6.54 | 6.60 | 6.42 | 2,000 | 5,000 | -0.0 | |
29/05/2014 |
6.54
|
83,040 | 6.60 | 6.66 | 6.48 | 10,000 | 9,000 | 0.0 | |
28/05/2014 |
6.60
|
42,890 | 6.72 | 6.85 | 6.60 | 2,620 | 4,000 | -0.0 | |
27/05/2014 |
6.72
|
106,870 | 6.72 | 6.78 | 6.60 | 8,400 | 5,770 | 0.0 | |
26/05/2014 |
6.72
|
75,090 | 6.60 | 6.72 | 6.48 | 6,500 | 0 | 0.1 | |
23/05/2014 |
6.60
|
58,890 | 6.78 | 6.78 | 6.54 | 0 | 0 | 0 | |
22/05/2014 |
6.78
|
87,050 | 6.78 | 6.85 | 6.66 | 2,700 | 0 | 0.0 | |
21/05/2014 |
6.78
|
214,870 | 6.42 | 6.85 | 6.36 | 20,000 | 0 | 0.2 | |
20/05/2014 |
6.42
|
35,910 | 6.42 | 6.42 | 6.23 | 0 | 0 | 0 | |
19/05/2014 |
6.42
|
12,520 | 6.23 | 6.42 | 6.23 | 7,320 | 0 | 0.1 | |
16/05/2014 |
6.23
|
62,270 | 6.23 | 6.23 | 5.93 | 0 | 0 | 0 | |
15/05/2014 |
6.23
|
66,100 | 6.23 | 6.36 | 6.05 | 5,050 | 0 | 0.1 | |
14/05/2014 |
6.23
|
34,620 | 6.11 | 6.42 | 6.17 | 0 | 150 | -0.0 | |
13/05/2014 |
6.11
|
90,630 | 6.17 | 6.30 | 5.81 | 5,000 | 0 | 0.1 | |
12/05/2014 |
6.17
|
187,700 | 6.54 | 6.54 | 6.11 | 82,000 | 0 | 0.8 | |
09/05/2014 |
6.54
|
68,330 | 6.42 | 6.54 | 6.11 | 28,480 | 0 | 0.3 | |
08/05/2014 |
6.42
|
244,000 | 6.85 | 6.85 | 6.42 | 0 | 0 | 0 | |
07/05/2014 |
6.85
|
2,530 | 6.66 | 6.91 | 6.66 | 1,450 | 0 | 0.0 | |
06/05/2014 |
6.66
|
140,810 | 7.15 | 7.15 | 6.66 | 0 | 0 | 0 | |
05/05/2014 |
7.15
|
40,290 | 7.27 | 7.27 | 6.78 | 0 | 0 | 0 | |
29/04/2014 |
7.27
|
18,000 | 7.27 | 7.27 | 7.09 | 0 | 0 | 0 | |
28/04/2014 |
7.27
|
19,090 | 7.27 | 7.27 | 7.15 | 0 | 0 | 0 | |
25/04/2014 |
7.27
|
14,240 | 7.21 | 7.40 | 7.21 | 100 | 0 | 0.0 | |
24/04/2014 |
7.21
|
23,340 | 7.21 | 7.21 | 7.09 | 2,000 | 0 | 0.0 | |
23/04/2014 |
7.21
|
16,240 | 7.27 | 7.33 | 7.15 | 0 | 150 | -0.0 |