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) |
-0.55 | -5.85% | 29,541,900 | 1,944,770 | 18.3 |
8.70
9.50
8.85
|
2 tháng
(2024-07-22) |
3.79 | 74.83% | 75,295,700 | 1,549,420 | 13.9 |
5.06
9.55
8.85
|
3 tháng
(2024-06-21) |
2.97 | 50.48% | 140,130,700 | 87,420 | -2.0 |
5.06
9.55
8.85
|
6 tháng
(2024-03-25) |
4.39 | 98.36% | 334,872,900 | 13,243,957 | 131.3 |
4.07
9.55
8.85
|
12 tháng
(2023-09-25) |
5.52 | 166.16% | 679,976,100 | 17,300,873 | 166.0 |
2.58
9.55
8.85
|
24 tháng
(2022-09-30) |
6.13 | 225.87% | 1,316,923,900 | 15,342,124 | 151.2 |
1.25
9.55
8.85
|
36 tháng
(2021-10-05) |
6.01 | 211.26% | 2,193,178,800 | 11,474,266 | 100.4 |
1.25
9.55
8.85
|
60 tháng
(2019-10-16) |
7.58 | 599.15% | 3,654,841,650 | 4,614,766 | 71.8 |
1.13
9.55
8.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/09/2014 |
4.31
|
932,720 | 4.33 | 4.33 | 4.15 | 0 | 0 | 0 | |
15/09/2014 |
4.33
|
894,030 | 4.46 | 4.48 | 4.33 | 0 | 0 | 0 | |
12/09/2014 |
4.46
|
999,320 | 4.40 | 4.48 | 4.31 | 0 | 0 | 0 | |
11/09/2014 |
4.40
|
873,400 | 4.33 | 4.48 | 4.31 | 0 | 10 | -0.0 | |
10/09/2014 |
4.33
|
1,415,380 | 4.35 | 4.37 | 4.09 | 0 | 0 | 0 | |
09/09/2014 |
4.35
|
2,411,150 | 4.51 | 4.77 | 4.33 | 0 | 10 | -0.0 | |
08/09/2014 |
4.51
|
879,860 | 4.22 | 4.51 | 4.26 | 0 | 0 | 0 | |
05/09/2014 |
4.22
|
3,063,040 | 4.09 | 4.24 | 4.11 | 20 | 0 | 0.0 | |
04/09/2014 |
4.09
|
1,123,810 | 3.96 | 4.18 | 3.93 | 10 | 0 | 0.0 | |
03/09/2014 |
3.96
|
667,340 | 3.93 | 3.98 | 3.93 | 0 | 0 | 0 | |
29/08/2014 |
3.93
|
965,390 | 3.89 | 3.96 | 3.89 | 0 | 0 | 0 | |
28/08/2014 |
3.89
|
399,450 | 3.87 | 3.89 | 3.87 | 0 | 0 | 0 | |
27/08/2014 |
3.87
|
491,150 | 3.91 | 3.91 | 3.85 | 0 | 0 | 0 | |
26/08/2014 |
3.91
|
660,060 | 3.87 | 3.93 | 3.85 | 0 | 0 | 0 | |
25/08/2014 |
3.87
|
901,870 | 3.89 | 3.93 | 3.87 | 0 | 0 | 0 | |
22/08/2014 |
3.89
|
552,640 | 3.89 | 3.93 | 3.87 | 0 | 10,000 | -0.2 | |
21/08/2014 |
3.89
|
867,700 | 3.93 | 3.93 | 3.85 | 0 | 0 | 0 | |
20/08/2014 |
3.93
|
672,400 | 3.87 | 3.96 | 3.85 | 0 | 0 | 0 | |
19/08/2014 |
3.87
|
796,350 | 3.87 | 3.93 | 3.85 | 0 | 0 | 0 | |
18/08/2014 |
3.87
|
1,005,230 | 3.98 | 4.00 | 3.87 | 0 | 0 | 0 | |
15/08/2014 |
3.98
|
620,420 | 4.02 | 4.04 | 3.96 | 0 | 0 | 0 | |
14/08/2014 |
4.02
|
876,960 | 4.09 | 4.09 | 3.98 | 0 | 0 | 0 | |
13/08/2014 |
4.09
|
864,760 | 4.07 | 4.11 | 3.96 | 0 | 0 | 0 | |
12/08/2014 |
4.07
|
1,427,530 | 3.96 | 4.09 | 3.98 | 0 | 10,000 | -0.2 | |
11/08/2014 |
3.96
|
1,102,850 | 3.85 | 3.96 | 3.87 | 0 | 0 | 0 | |
08/08/2014 |
3.85
|
701,420 | 3.89 | 3.89 | 3.76 | 0 | 0 | 0 | |
07/08/2014 |
3.89
|
388,940 | 3.93 | 3.93 | 3.85 | 0 | 0 | 0 | |
06/08/2014 |
3.93
|
1,080,040 | 3.82 | 3.98 | 3.89 | 0 | 0 | 0 | |
05/08/2014 |
3.82
|
1,140,240 | 3.63 | 3.85 | 3.65 | 20,000 | 700 | 0.3 | |
04/08/2014 |
3.63
|
331,610 | 3.63 | 3.63 | 3.56 | 0 | 0 | 0 | |
01/08/2014 |
3.63
|
370,760 | 3.63 | 3.63 | 3.56 | 0 | 0 | 0 | |
31/07/2014 |
3.63
|
342,440 | 3.49 | 3.63 | 3.52 | 0 | 0 | 0 | |
30/07/2014 |
3.49
|
269,440 | 3.49 | 3.52 | 3.47 | 0 | 0 | 0 | |
29/07/2014 |
3.49
|
492,430 | 3.47 | 3.54 | 3.36 | 0 | 0 | 0 | |
28/07/2014 |
3.47
|
526,730 | 3.71 | 3.74 | 3.47 | 0 | 0 | 0 | |
25/07/2014 |
3.71
|
383,130 | 3.82 | 3.82 | 3.71 | 0 | 0 | 0 | |
24/07/2014 |
3.82
|
494,460 | 3.78 | 3.82 | 3.67 | 200 | 0 | 0.0 | |
23/07/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) Quyền mua cổ phiếu: 10/3 Giá: 10 (Volume + 30%, Ratio=0.30) | |||||||||
23/07/2014 |
3.78
|
640,450 | 3.63 | 3.87 | 3.74 | 0 | 0 | 0 | |
22/07/2014 |
3.63
|
784,810 | 3.62 | 3.65 | 3.40 | 150 | 0 | 0.0 | |
21/07/2014 |
3.62
|
441,150 | 3.75 | 3.75 | 3.57 | 0 | 0 | 0 | |
18/07/2014 |
3.75
|
577,780 | 3.72 | 3.75 | 3.57 | 2,200 | 410 | 0.0 | |
17/07/2014 |
3.72
|
421,380 | 3.78 | 3.78 | 3.68 | 0 | 0 | 0 | |
16/07/2014 |
3.78
|
421,440 | 3.83 | 3.88 | 3.75 | 0 | 590 | -0.0 | |
15/07/2014 |
3.83
|
308,790 | 3.88 | 3.90 | 3.78 | 0 | 0 | 0 | |
14/07/2014 |
3.88
|
563,630 | 3.83 | 3.92 | 3.87 | 0 | 500 | -0.0 | |
11/07/2014 |
3.83
|
683,740 | 3.75 | 3.90 | 3.75 | 0 | 0 | 0 | |
10/07/2014 |
3.75
|
494,180 | 3.85 | 3.85 | 3.67 | 300 | 0 | 0.0 | |
09/07/2014 |
3.85
|
461,460 | 4.00 | 4.05 | 3.85 | 0 | 0 | 0 | |
08/07/2014 |
4.00
|
522,590 | 3.93 | 4.03 | 3.98 | 0 | 0 | 0 | |
07/07/2014 |
3.93
|
782,150 | 3.68 | 3.93 | 3.72 | 1,000 | 350 | 0.0 | |
04/07/2014 |
3.68
|
555,660 | 3.68 | 3.70 | 3.48 | 100 | 0 | 0.0 | |
03/07/2014 |
3.68
|
300,100 | 3.67 | 3.75 | 3.67 | 0 | 0 | 0 | |
02/07/2014 |
3.67
|
501,900 | 3.85 | 3.85 | 3.58 | 0 | 0 | 0 | |
01/07/2014 |
3.85
|
275,360 | 3.83 | 3.88 | 3.78 | 0 | 0 | 0 | |
30/06/2014 |
3.83
|
337,980 | 3.77 | 3.87 | 3.75 | 0 | 0 | 0 | |
27/06/2014 |
3.77
|
189,400 | 3.82 | 3.82 | 3.70 | 0 | 0 | 0 | |
26/06/2014 |
3.82
|
258,800 | 3.88 | 3.90 | 3.78 | 0 | 0 | 0 | |
25/06/2014 |
3.88
|
194,420 | 3.87 | 3.95 | 3.85 | 0 | 0 | 0 | |
24/06/2014 |
3.87
|
395,590 | 3.73 | 3.93 | 3.77 | 0 | 0 | 0 | |
23/06/2014 |
3.73
|
214,360 | 4.00 | 4.00 | 3.73 | 600 | 0 | 0.0 | |
20/06/2014 |
4.00
|
390,460 | 4.28 | 4.28 | 4.00 | 0 | 0 | 0 | |
19/06/2014 |
4.28
|
409,140 | 4.33 | 4.33 | 4.08 | 0 | 0 | 0 | |
18/06/2014 |
4.33
|
358,180 | 4.33 | 4.35 | 4.22 | 100 | 0 | 0.0 | |
17/06/2014 |
4.33
|
583,200 | 4.05 | 4.33 | 3.77 | 0 | 100,000 | -2.3 | |
16/06/2014 |
4.05
|
107,340 | 4.35 | 4.35 | 4.05 | 50 | 0 | 0.0 | |
13/06/2014 |
4.35
|
353,700 | 4.67 | 4.67 | 4.35 | 0 | 84,160 | -2.2 | |
12/06/2014 |
4.67
|
33,720 | 5.02 | 5.02 | 4.67 | 50 | 0 | 0.0 | |
11/06/2014 |
5.02
|
40,330 | 5.38 | 5.38 | 5.02 | 0 | 0 | 0 | |
10/06/2014 |
5.38
|
33,620 | 5.78 | 5.78 | 5.38 | 0 | 0 | 0 | |
09/06/2014 |
5.78
|
122,770 | 6.22 | 6.22 | 5.78 | 0 | 0 | 0 | |
06/06/2014 |
6.22
|
83,730 | 6.15 | 6.23 | 5.97 | 0 | 0 | 0 | |
05/06/2014 |
6.15
|
83,300 | 5.93 | 6.15 | 5.90 | 0 | 0 | 0 | |
04/06/2014 |
5.93
|
58,130 | 5.98 | 6.03 | 5.93 | 0 | 0 | 0 | |
03/06/2014 |
5.98
|
63,190 | 5.97 | 6.08 | 5.92 | 0 | 0 | 0 | |
02/06/2014 |
5.97
|
57,270 | 6.00 | 6.07 | 5.95 | 0 | 0 | 0 | |
30/05/2014 |
6.00
|
32,290 | 5.95 | 6.03 | 5.78 | 0 | 0 | 0 | |
29/05/2014 |
5.95
|
57,720 | 6.00 | 6.05 | 5.87 | 0 | 0 | 0 | |
28/05/2014 |
6.00
|
39,040 | 6.17 | 6.17 | 5.92 | 0 | 0 | 0 | |
27/05/2014 |
6.17
|
21,730 | 5.83 | 6.17 | 5.65 | 0 | 0 | 0 | |
26/05/2014 |
5.83
|
25,640 | 5.87 | 5.87 | 5.60 | 0 | 0 | 0 | |
23/05/2014 |
5.87
|
21,180 | 5.87 | 5.92 | 5.83 | 0 | 0 | 0 | |
22/05/2014 |
5.87
|
41,510 | 5.65 | 5.87 | 5.27 | 0 | 0 | 0 | |
21/05/2014 |
5.65
|
34,040 | 5.30 | 5.65 | 5.08 | 0 | 0 | 0 | |
20/05/2014 |
5.30
|
29,230 | 5.27 | 5.30 | 5.27 | 184,160 | 0 | 5.5 | |
19/05/2014 |
5.27
|
18,020 | 5.30 | 5.30 | 5.22 | 0 | 0 | 0 | |
16/05/2014 |
5.30
|
11,510 | 5.32 | 5.32 | 5.28 | 0 | 0 | 0 | |
15/05/2014 |
5.32
|
15,730 | 5.33 | 5.33 | 5.30 | 0 | 0 | 0 | |
14/05/2014 |
5.33
|
14,000 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
13/05/2014 |
5.33
|
16,000 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
12/05/2014 |
5.33
|
14,810 | 5.32 | 5.33 | 5.33 | 0 | 0 | 0 | |
09/05/2014 |
5.32
|
10,110 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
08/05/2014 |
5.32
|
16,070 | 5.27 | 5.33 | 4.90 | 0 | 0 | 0 | |
07/05/2014 |
5.27
|
21,720 | 5.33 | 5.33 | 5.25 | 0 | 0 | 0 | |
06/05/2014 |
5.33
|
20,900 | 5.37 | 5.37 | 5.32 | 0 | 0 | 0 | |
05/05/2014 |
5.37
|
15,410 | 5.40 | 5.40 | 5.35 | 0 | 0 | 0 | |
29/04/2014 |
5.40
|
5,060 | 5.42 | 5.42 | 5.12 | 0 | 0 | 0 | |
28/04/2014 |
5.42
|
12,800 | 5.32 | 5.42 | 5.17 | 0 | 0 | 0 | |
25/04/2014 |
5.32
|
24,350 | 5.20 | 5.32 | 5.25 | 0 | 0 | 0 | |
24/04/2014 |
5.20
|
28,290 | 5.40 | 5.42 | 5.15 | 0 | 0 | 0 | |
23/04/2014 |
5.40
|
36,870 | 5.40 | 5.40 | 5.37 | 0 | 0 | 0 |