| 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) |
-0.36 | -17.82% | 18,864,600 | 126,500 | 0.2 |
1.66
2.02
1.70
|
|
2 tháng
(2024-07-22) |
-0.15 | -8.29% | 53,865,700 | 25,000 | 0.0 |
1.62
2.04
1.70
|
|
3 tháng
(2024-06-21) |
-0.42 | -20.19% | 68,339,400 | 144,600 | 0.3 |
1.62
2.08
1.70
|
|
6 tháng
(2024-03-25) |
-0.70 | -29.66% | 168,145,600 | -1,702,500 | -4.0 |
1.62
2.36
1.70
|
|
12 tháng
(2023-09-25) |
-1.08 | -39.42% | 482,088,400 | 131,200 | 0.2 |
1.62
2.74
1.70
|
|
24 tháng
(2022-09-30) |
-1.33 | -44.48% | 1,130,741,000 | -53,669 | -0.8 |
1.45
3.50
1.70
|
|
36 tháng
(2021-10-05) |
-3.09 | -65.05% | 2,668,746,800 | -1,617,171 | -17.4 |
1.45
10.50
1.70
|
|
60 tháng
(2019-10-16) |
0.19 | 12.93% | 6,187,958,830 | -331,331 | -21.8 |
1.24
10.50
1.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/09/2014 |
9.43
|
1,197,510 | 9.62 | 9.81 | 9.33 | 0 | 0 | 0 | |
| 16/09/2014 |
9.62
|
1,916,990 | 9.71 | 9.71 | 9.33 | 0 | 0 | 0 | |
| 15/09/2014 |
9.71
|
1,459,810 | 10.10 | 10.10 | 9.71 | 3,000 | 0 | 0.0 | |
| 12/09/2014 |
10.10
|
867,750 | 10.10 | 10.19 | 9.90 | 1,500 | 5,000 | -0.0 | |
| 11/09/2014 |
10.10
|
1,377,020 | 10 | 10.29 | 9.81 | 45,800 | 0 | 0.5 | |
| 10/09/2014 |
10
|
996,790 | 10 | 10.10 | 9.71 | 1,000 | 15,000 | -0.1 | |
| 09/09/2014 |
10
|
2,601,080 | 10.48 | 10.48 | 9.90 | 0 | 5,000 | -0.1 | |
| 08/09/2014 |
10.48
|
2,768,310 | 10.57 | 10.76 | 10.38 | 0 | 60,000 | -0.7 | |
| 05/09/2014 |
10.57
|
1,906,750 | 10.48 | 10.86 | 10.57 | 0 | 0 | 0 | |
| 04/09/2014 |
10.48
|
3,444,020 | 10.19 | 10.86 | 10.10 | 1,800 | 19,260 | -0.2 | |
| 03/09/2014 |
10.19
|
2,011,320 | 10.29 | 10.48 | 10.19 | 0 | 3,500 | -0.0 | |
| 29/08/2014 |
10.29
|
4,065,900 | 10.48 | 10.48 | 10 | 15,000 | 0 | 0.2 | |
| 28/08/2014 |
10.48
|
1,583,060 | 10.48 | 10.57 | 10.29 | 47,000 | 7,600 | 0.4 | |
| 27/08/2014 |
10.48
|
2,177,780 | 10 | 10.67 | 9.90 | 16,420 | 0 | 0.2 | |
| 26/08/2014 |
10
|
2,997,680 | 10.38 | 10.38 | 9.90 | 5,000 | 5,000 | -0.0 | |
| 25/08/2014 |
10.38
|
1,212,890 | 10.48 | 10.67 | 10.29 | 10,000 | 0 | 0.1 | |
| 22/08/2014 |
10.48
|
1,477,280 | 10.48 | 10.76 | 10.38 | 28,080 | 0 | 0.3 | |
| 21/08/2014 |
10.48
|
1,099,950 | 10.57 | 10.76 | 10.48 | 32,000 | 0 | 0.4 | |
| 20/08/2014 |
10.57
|
1,273,040 | 10.76 | 10.76 | 10.48 | 0 | 0 | 0 | |
| 19/08/2014 |
10.76
|
1,973,440 | 10.86 | 10.86 | 10.38 | 0 | 0 | 0 | |
| 18/08/2014 |
10.86
|
1,324,810 | 10.95 | 11.05 | 10.67 | 0 | 0 | 0 | |
| 15/08/2014 |
10.95
|
2,688,830 | 10.67 | 10.95 | 10 | 0 | 0 | 0 | |
| 14/08/2014 |
10.67
|
1,746,390 | 10.95 | 11.14 | 10.67 | 0 | 0 | 0 | |
| 13/08/2014 |
10.95
|
2,076,110 | 10.38 | 11.05 | 10.38 | 0 | 0 | 0 | |
| 12/08/2014 |
10.38
|
1,650,240 | 10.29 | 10.48 | 10.10 | 0 | 0 | 0 | |
| 11/08/2014 |
10.29
|
2,343,760 | 10.19 | 10.38 | 10.10 | 0 | 20 | -0.0 | |
| 08/08/2014 |
10.19
|
2,298,690 | 9.71 | 10.38 | 9.81 | 0 | 0 | 0 | |
| 07/08/2014 |
9.71
|
2,321,220 | 9.14 | 9.71 | 9.14 | 0 | 0 | 0 | |
| 06/08/2014 |
9.14
|
3,084,400 | 8.67 | 9.24 | 8.95 | 20 | 9,000 | -0.1 | |
| 05/08/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06) Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
| 05/08/2014 |
8.67
|
231,760 | 9.15 | 9.15 | 8.67 | 0 | 10,000 | -0.1 | |
| 04/08/2014 |
9.15
|
2,561,380 | 8.97 | 9.15 | 8.87 | 0 | 0 | 0 | |
| 01/08/2014 |
8.97
|
1,256,160 | 9.06 | 9.06 | 8.87 | 0 | 0 | 0 | |
| 31/07/2014 |
9.06
|
1,960,000 | 8.87 | 9.15 | 8.87 | 0 | 5,000 | -0.0 | |
| 30/07/2014 |
8.87
|
971,070 | 8.59 | 8.87 | 8.59 | 0 | 0 | 0 | |
| 29/07/2014 |
8.59
|
1,309,620 | 8.59 | 8.59 | 8.41 | 0 | 0 | 0 | |
| 28/07/2014 |
8.59
|
2,100,880 | 8.87 | 8.87 | 8.41 | 0 | 15,000 | -0.1 | |
| 25/07/2014 |
8.87
|
1,479,880 | 9.15 | 9.25 | 8.87 | 0 | 10,000 | -0.1 | |
| 24/07/2014 |
9.15
|
2,210,180 | 8.87 | 9.34 | 9.06 | 4,000 | 40,000 | -0.4 | |
| 23/07/2014 |
8.87
|
1,519,530 | 9.06 | 9.06 | 8.87 | 8,000 | 0 | 0.1 | |
| 22/07/2014 |
9.06
|
861,690 | 9.06 | 9.15 | 8.87 | 0 | 0 | 0 | |
| 21/07/2014 |
9.06
|
2,316,100 | 8.78 | 9.34 | 8.87 | 20,000 | 15,000 | 0.0 | |
| 18/07/2014 |
8.78
|
1,344,370 | 8.78 | 8.87 | 8.69 | 40,000 | 0 | 0.4 | |
| 17/07/2014 |
8.78
|
787,740 | 8.87 | 8.87 | 8.59 | 0 | 10,000 | -0.1 | |
| 16/07/2014 |
8.87
|
1,868,990 | 8.87 | 9.15 | 8.78 | 15,000 | 20,000 | -0.0 | |
| 15/07/2014 |
8.87
|
1,697,350 | 8.69 | 8.97 | 8.78 | 7,600 | 10,000 | -0.0 | |
| 14/07/2014 |
8.69
|
789,310 | 8.59 | 8.78 | 8.50 | 0 | 10,000 | -0.1 | |
| 11/07/2014 |
8.59
|
1,234,960 | 8.59 | 8.69 | 8.41 | 10,000 | 0 | 0.1 | |
| 10/07/2014 |
8.59
|
2,350,590 | 8.87 | 9.06 | 8.50 | 0 | 10,000 | -0.1 | |
| 09/07/2014 |
8.87
|
1,454,040 | 8.59 | 9.06 | 8.69 | 80,000 | 6,000 | 0.7 | |
| 08/07/2014 |
8.59
|
1,019,160 | 8.69 | 8.78 | 8.50 | 0 | 8,000 | -0.1 | |
| 07/07/2014 |
8.69
|
1,418,000 | 8.59 | 8.87 | 8.59 | 0 | 10 | -0.0 | |
| 04/07/2014 |
8.59
|
1,764,460 | 8.59 | 8.69 | 8.41 | 0 | 0 | 0 | |
| 03/07/2014 |
8.59
|
1,871,550 | 8.41 | 8.87 | 8.50 | 8,000 | 41,000 | -0.3 | |
| 02/07/2014 |
8.41
|
1,865,840 | 8.31 | 8.50 | 8.22 | 10,000 | 0 | 0.1 | |
| 01/07/2014 |
8.31
|
1,779,520 | 8.03 | 8.41 | 8.03 | 6,000 | 10,380 | -0.0 | |
| 30/06/2014 |
8.03
|
1,168,710 | 7.85 | 8.03 | 7.85 | 12,000 | 0 | 0.1 | |
| 27/06/2014 |
7.85
|
1,168,990 | 7.94 | 7.94 | 7.75 | 0 | 100 | -0.0 | |
| 26/06/2014 |
7.94
|
1,443,490 | 7.94 | 8.13 | 7.94 | 0 | 0 | 0 | |
| 25/06/2014 |
7.94
|
1,074,710 | 7.85 | 8.03 | 7.85 | 0 | 0 | 0 | |
| 24/06/2014 |
7.85
|
1,336,190 | 7.57 | 7.94 | 7.47 | 0 | 17,000 | -0.1 | |
| 23/06/2014 |
7.57
|
785,350 | 7.66 | 7.75 | 7.57 | 0 | 0 | 0 | |
| 20/06/2014 |
7.66
|
943,500 | 7.75 | 7.94 | 7.66 | 0 | 10,000 | -0.1 | |
| 19/06/2014 |
7.75
|
2,448,520 | 8.03 | 8.03 | 7.47 | 0 | 35,000 | -0.3 | |
| 18/06/2014 |
8.03
|
2,006,930 | 8.03 | 8.41 | 8.03 | 0 | 38,000 | -0.3 | |
| 17/06/2014 |
8.03
|
2,706,560 | 7.57 | 8.03 | 7.57 | 17,000 | 0 | 0.1 | |
| 16/06/2014 |
7.57
|
1,204,460 | 7.38 | 7.66 | 7.38 | 20,000 | 10,000 | 0.1 | |
| 13/06/2014 |
7.38
|
609,470 | 7.38 | 7.47 | 7.29 | 0 | 5,000 | -0.0 | |
| 12/06/2014 |
7.38
|
1,388,430 | 7.47 | 7.57 | 7.38 | 22,000 | 8,850 | 0.1 | |
| 11/06/2014 |
7.47
|
930,400 | 7.19 | 7.57 | 7.29 | 43,000 | 0 | 0.3 | |
| 10/06/2014 |
7.19
|
1,299,740 | 7.47 | 7.47 | 7.10 | 0 | 17,000 | -0.1 | |
| 09/06/2014 |
7.47
|
1,883,130 | 7.47 | 7.85 | 7.38 | 13,850 | 0 | 0.1 | |
| 06/06/2014 |
7.47
|
1,135,560 | 7.19 | 7.47 | 7.19 | 0 | 20,000 | -0.2 | |
| 05/06/2014 |
7.19
|
1,337,260 | 7.01 | 7.29 | 6.73 | 10,000 | 27,000 | -0.1 | |
| 04/06/2014 |
7.01
|
1,374,340 | 7.38 | 7.47 | 7.01 | 5,000 | 15,000 | -0.1 | |
| 03/06/2014 |
7.38
|
823,840 | 7.38 | 7.66 | 7.38 | 0 | 10,000 | -0.1 | |
| 02/06/2014 |
7.38
|
1,963,370 | 7.29 | 7.75 | 7.10 | 12,000 | 55,000 | -0.3 | |
| 30/05/2014 |
7.29
|
1,485,480 | 7.47 | 7.57 | 7.29 | 10,000 | 15,000 | -0.0 | |
| 29/05/2014 |
7.47
|
2,636,250 | 7.85 | 7.85 | 7.38 | 15,000 | 15,000 | 0 | |
| 28/05/2014 |
7.85
|
1,992,680 | 7.75 | 8.03 | 7.57 | 35,000 | 0 | 0.3 | |
| 27/05/2014 |
7.75
|
2,570,900 | 7.29 | 7.75 | 7.47 | 75,000 | 0 | 0.6 | |
| 26/05/2014 |
7.29
|
2,248,550 | 6.82 | 7.29 | 6.63 | 10,000 | 0 | 0.1 | |
| 23/05/2014 |
6.82
|
1,583,320 | 6.91 | 7.01 | 6.63 | 10,000 | 0 | 0.1 | |
| 22/05/2014 |
6.91
|
2,959,890 | 7.29 | 7.29 | 6.91 | 0 | 10,000 | -0.1 | |
| 21/05/2014 |
7.29
|
2,554,300 | 7.01 | 7.47 | 6.82 | 0 | 22,900 | -0.2 | |
| 20/05/2014 |
7.01
|
3,384,300 | 6.63 | 7.01 | 6.63 | 0 | 0 | 0 | |
| 19/05/2014 |
6.63
|
2,293,980 | 6.26 | 6.63 | 6.16 | 0 | 0 | 0 | |
| 16/05/2014 |
6.26
|
1,547,020 | 5.88 | 6.26 | 5.98 | 0 | 20 | -0.0 | |
| 15/05/2014 |
5.88
|
3,018,160 | 6.07 | 6.45 | 5.70 | 0 | 0 | 0 | |
| 14/05/2014 |
6.07
|
2,349,100 | 5.70 | 6.07 | 5.32 | 10 | 0 | 0.0 | |
| 13/05/2014 |
5.70
|
1,605,260 | 6.07 | 6.07 | 5.70 | 0 | 0 | 0 | |
| 12/05/2014 |
6.07
|
567,850 | 6.45 | 6.45 | 6.07 | 0 | 0 | 0 | |
| 09/05/2014 |
6.45
|
2,768,760 | 6.63 | 6.63 | 6.26 | 0 | 4,220 | -0.0 | |
| 08/05/2014 |
6.63
|
654,200 | 7.10 | 7.10 | 6.63 | 10 | 0 | 0.0 | |
| 07/05/2014 |
7.10
|
2,190,730 | 7.57 | 7.57 | 7.10 | 2,910 | 0 | 0.0 | |
| 06/05/2014 |
7.57
|
1,824,950 | 7.75 | 7.75 | 7.29 | 0 | 0 | 0 | |
| 05/05/2014 |
7.75
|
1,665,810 | 8.31 | 8.41 | 7.75 | 0 | 1,000 | -0.0 | |
| 29/04/2014 |
8.31
|
1,046,770 | 8.31 | 8.50 | 8.13 | 4,800 | 0 | 0.0 | |
| 28/04/2014 |
8.31
|
1,516,370 | 8.87 | 8.97 | 8.31 | 4,500 | 0 | 0.0 | |
| 25/04/2014 |
8.87
|
953,320 | 8.97 | 9.06 | 8.87 | 0 | 0 | 0 | |
| 24/04/2014 |
8.97
|
734,560 | 8.87 | 9.15 | 8.69 | 2,000 | 0 | 0.0 | |