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 | 0% | 215,700 | 0 | 0 |
3.40
3.60
3.60
|
2 tháng
(2024-07-22) |
-0.20 | -5.26% | 496,700 | 0 | 0 |
3.30
3.80
3.60
|
3 tháng
(2024-06-24) |
-0.40 | -10% | 826,700 | 0 | 0 |
3.30
4
3.60
|
6 tháng
(2024-03-25) |
-0.50 | -12.20% | 2,289,500 | -662 | -0.0 |
3.30
4.10
3.60
|
12 tháng
(2023-09-26) |
-0.70 | -16.28% | 5,221,700 | -762 | -0.0 |
3.30
5
3.60
|
24 tháng
(2022-10-03) |
-0.20 | -5.26% | 12,430,615 | -3,726 | -0.0 |
2.40
5.20
3.60
|
36 tháng
(2021-10-06) |
-9.30 | -72.09% | 34,495,171 | 5,174 | 0.1 |
2.40
17.20
3.60
|
60 tháng
(2019-10-17) |
-0.90 | -20% | 45,156,127 | -7,658 | 0.1 |
1.60
17.20
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/09/2014 |
8.12
|
103,800 | 8.03 | 8.22 | 7.85 | 0 | 0 | 0 | |
15/09/2014 |
8.03
|
68,700 | 8.12 | 8.12 | 7.85 | 0 | 0 | 0 | |
12/09/2014 |
8.12
|
18,300 | 8.03 | 8.12 | 7.85 | 0 | 0 | 0 | |
11/09/2014 |
8.03
|
39,750 | 8.03 | 8.03 | 7.85 | 100 | 0 | 0.0 | |
10/09/2014 |
8.03
|
72,600 | 7.75 | 8.03 | 7.38 | 200 | 0 | 0.0 | |
09/09/2014 |
7.75
|
37,600 | 8.31 | 8.31 | 7.75 | 100 | 0 | 0.0 | |
08/09/2014 |
8.31
|
96,160 | 8.12 | 8.31 | 8.12 | 0 | 0 | 0 | |
05/09/2014 |
8.12
|
143,500 | 7.57 | 8.22 | 7.57 | 800 | 0 | 0.0 | |
04/09/2014 |
7.57
|
65,300 | 7.48 | 7.57 | 7.29 | 200 | 0 | 0.0 | |
03/09/2014 |
7.48
|
51,300 | 7.29 | 7.48 | 7.29 | 0 | 0 | 0 | |
29/08/2014 |
7.29
|
58,300 | 7.38 | 7.48 | 7.20 | 100 | 0 | 0.0 | |
28/08/2014 |
7.38
|
90,300 | 7.38 | 7.38 | 7.20 | 200 | 0 | 0.0 | |
27/08/2014 |
7.38
|
62,000 | 7.38 | 7.38 | 7.29 | 0 | 0 | 0 | |
26/08/2014 |
7.38
|
133,000 | 7.20 | 7.48 | 7.02 | 0 | 0 | 0 | |
25/08/2014 |
7.20
|
36,300 | 7.20 | 7.29 | 7.02 | 0 | 0 | 0 | |
22/08/2014 |
7.20
|
29,500 | 6.92 | 7.20 | 6.92 | 0 | 0 | 0 | |
21/08/2014 |
6.92
|
113,900 | 7.29 | 7.29 | 6.92 | 0 | 0 | 0 | |
20/08/2014 |
7.29
|
14,800 | 7.48 | 7.48 | 7.20 | 100 | 0 | 0.0 | |
19/08/2014 |
7.48
|
10,200 | 7.38 | 7.57 | 7.29 | 100 | 0 | 0.0 | |
18/08/2014 |
7.38
|
96,800 | 7.57 | 7.66 | 7.38 | 0 | 0 | 0 | |
15/08/2014 |
7.57
|
36,000 | 7.75 | 7.75 | 7.38 | 100 | 0 | 0.0 | |
14/08/2014 |
7.75
|
87,900 | 7.85 | 7.94 | 7.38 | 100 | 0 | 0.0 | |
13/08/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1) | |||||||||
13/08/2014 |
7.85
|
181,800 | 7.52 | 8.31 | 7.38 | 100 | 0 | 0.0 | |
12/08/2014 |
7.52
|
203,740 | 7.62 | 7.75 | 7.38 | 4,700 | 0 | 0.1 | |
11/08/2014 |
7.62
|
176,971 | 7.34 | 7.62 | 7.38 | 14,800 | 0 | 0.2 | |
08/08/2014 |
7.34
|
95,400 | 7.38 | 7.38 | 7.25 | 0 | 0 | 0 | |
07/08/2014 |
7.38
|
20,516 | 7.38 | 7.52 | 7.34 | 0 | 0 | 0 | |
06/08/2014 |
7.38
|
102,250 | 7.34 | 7.38 | 7.20 | 0 | 0 | 0 | |
05/08/2014 |
7.34
|
76,000 | 7.52 | 7.52 | 7.25 | 0 | 0 | 0 | |
04/08/2014 |
7.52
|
40,200 | 7.38 | 7.52 | 7.25 | 0 | 0 | 0 | |
01/08/2014 |
7.38
|
28,700 | 7.48 | 7.94 | 7.34 | 0 | 0 | 0 | |
31/07/2014 |
7.48
|
107,050 | 7.62 | 7.75 | 7.48 | 0 | 0 | 0 | |
30/07/2014 |
7.62
|
228,870 | 7.43 | 7.75 | 7.43 | 0 | 200 | -0.0 | |
29/07/2014 |
7.43
|
219,746 | 7.75 | 8.31 | 7.15 | 0 | 0 | 0 | |
28/07/2014 |
7.75
|
20,500 | 7.48 | 7.75 | 7.38 | 0 | 0 | 0 | |
25/07/2014 |
7.48
|
49,300 | 7.43 | 7.48 | 7.25 | 500 | 0 | 0.0 | |
24/07/2014 |
7.43
|
66,500 | 7.11 | 7.43 | 7.15 | 3,200 | 0 | 0.1 | |
23/07/2014 |
7.11
|
13,200 | 7.11 | 7.25 | 7.11 | 1,000 | 0 | 0.0 | |
22/07/2014 |
7.11
|
67,462 | 7.02 | 7.25 | 6.32 | 0 | 0 | 0 | |
21/07/2014 |
7.02
|
14,700 | 7.11 | 7.11 | 6.88 | 0 | 0 | 0 | |
18/07/2014 |
7.11
|
14,318 | 7.34 | 7.34 | 7.06 | 0 | 3,000 | -0.0 | |
17/07/2014 |
7.34
|
22,140 | 7.11 | 7.34 | 6.97 | 0 | 0 | 0 | |
16/07/2014 |
7.11
|
19,000 | 7.11 | 7.11 | 6.97 | 900 | 0 | 0.0 | |
15/07/2014 |
7.11
|
10,842 | 7.15 | 7.15 | 6.92 | 200 | 0 | 0.0 | |
14/07/2014 |
7.15
|
13,800 | 7.20 | 7.62 | 6.92 | 200 | 0 | 0.0 | |
11/07/2014 |
7.20
|
61,800 | 7.11 | 7.34 | 6.97 | 200 | 0 | 0.0 | |
10/07/2014 |
7.11
|
76,600 | 6.92 | 7.11 | 6.88 | 0 | 0 | 0 | |
09/07/2014 |
6.92
|
109,400 | 6.60 | 7.02 | 6.32 | 0 | 0 | 0 | |
08/07/2014 |
6.60
|
6,400 | 6.28 | 6.65 | 6.28 | 300 | 0 | 0.0 | |
07/07/2014 |
6.28
|
7,500 | 6.83 | 6.83 | 6.23 | 0 | 0 | 0 | |
04/07/2014 |
6.83
|
2,200 | 6.92 | 6.92 | 6.23 | 0 | 0 | 0 | |
03/07/2014 |
6.92
|
100 | 6.46 | 6.92 | 6.92 | 0 | 0 | 0 | |
02/07/2014 |
6.46
|
5,400 | 6.46 | 6.46 | 6.23 | 300 | 0 | 0.0 | |
01/07/2014 |
6.46
|
2,800 | 6.46 | 6.83 | 6.28 | 0 | 0 | 0 | |
30/06/2014 |
6.46
|
18,600 | 6.51 | 6.51 | 6.09 | 0 | 0 | 0 | |
27/06/2014 |
6.51
|
13,000 | 6.42 | 6.51 | 6.37 | 0 | 0 | 0 | |
26/06/2014 |
6.42
|
8,200 | 6.55 | 6.55 | 6.28 | 100 | 0 | 0.0 | |
25/06/2014 |
6.55
|
200 | 6.60 | 6.60 | 6.23 | 0 | 0 | 0 | |
24/06/2014 |
6.60
|
3,200 | 6.65 | 6.65 | 6.55 | 0 | 0 | 0 | |
23/06/2014 |
6.65
|
600 | 6.55 | 6.65 | 6.55 | 400 | 0 | 0.0 | |
20/06/2014 |
6.55
|
35,700 | 6.14 | 6.60 | 6.46 | 100 | 0 | 0.0 | |
19/06/2014 |
6.14
|
70,400 | 6.23 | 6.46 | 5.91 | 800 | 0 | 0.0 | |
18/06/2014 |
6.23
|
900 | 6.60 | 6.60 | 6.05 | 100 | 0 | 0.0 | |
17/06/2014 |
6.60
|
1,600 | 6.00 | 6.60 | 6.00 | 0 | 0 | 0 | |
16/06/2014 |
6.00
|
200 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
13/06/2014 |
6.00
|
1,300 | 6.00 | 6.00 | 5.72 | 1,000 | 0 | 0.0 | |
12/06/2014 |
6.00
|
4,200 | 5.77 | 6.00 | 5.91 | 0 | 0 | 0 | |
11/06/2014 |
5.77
|
2,000 | 5.91 | 5.91 | 5.58 | 300 | 0 | 0.0 | |
10/06/2014 |
5.91
|
6,500 | 5.77 | 5.91 | 5.77 | 0 | 0 | 0 | |
09/06/2014 |
5.77
|
16,400 | 5.68 | 5.77 | 5.54 | 300 | 0 | 0.0 | |
06/06/2014 |
5.68
|
1,600 | 5.68 | 6.18 | 5.54 | 0 | 0 | 0 | |
05/06/2014 |
5.68
|
1,810 | 5.72 | 5.72 | 5.68 | 0 | 0 | 0 | |
04/06/2014 |
5.72
|
200 | 5.72 | 5.72 | 5.54 | 0 | 0 | 0 | |
03/06/2014 |
5.72
|
2,200 | 5.68 | 5.72 | 5.68 | 0 | 0 | 0 | |
02/06/2014 |
5.68
|
2,600 | 5.68 | 5.68 | 5.54 | 100 | 0 | 0.0 | |
30/05/2014 |
5.68
|
55,500 | 5.54 | 5.72 | 5.54 | 0 | 0 | 0 | |
29/05/2014 |
5.54
|
26,100 | 5.68 | 5.68 | 5.54 | 300 | 0 | 0.0 | |
28/05/2014 |
5.68
|
10,300 | 5.68 | 5.86 | 5.63 | 1,000 | 0 | 0.0 | |
27/05/2014 |
5.68
|
21,500 | 5.40 | 5.82 | 5.58 | 700 | 0 | 0.0 | |
26/05/2014 |
5.40
|
1,500 | 5.22 | 5.40 | 5.08 | 0 | 0 | 0 | |
23/05/2014 |
5.22
|
4,000 | 5.26 | 5.45 | 4.98 | 0 | 0 | 0 | |
22/05/2014 |
5.26
|
10,000 | 5.54 | 5.63 | 5.26 | 100 | 0 | 0.0 | |
21/05/2014 |
5.54
|
40,400 | 5.26 | 5.68 | 4.89 | 1,500 | 0 | 0.0 | |
20/05/2014 |
5.26
|
30,200 | 5.35 | 5.35 | 4.85 | 0 | 0 | 0 | |
19/05/2014 |
5.35
|
17,200 | 5.40 | 5.45 | 4.89 | 500 | 0 | 0.0 | |
16/05/2014 |
5.40
|
1,700 | 5.12 | 5.45 | 5.26 | 0 | 0 | 0 | |
15/05/2014 |
5.12
|
15,900 | 5.17 | 5.49 | 4.71 | 0 | 9,500 | -0.1 | |
14/05/2014 |
5.17
|
14,200 | 4.71 | 5.17 | 4.38 | 0 | 0 | 0 | |
13/05/2014 |
4.71
|
11,100 | 5.22 | 5.31 | 4.71 | 0 | 0 | 0 | |
12/05/2014 |
5.22
|
17,400 | 5.77 | 5.77 | 5.22 | 100 | 0 | 0.0 | |
09/05/2014 |
5.77
|
7,900 | 5.40 | 5.77 | 5.40 | 100 | 0 | 0.0 | |
08/05/2014 |
5.40
|
45,600 | 5.95 | 5.95 | 5.40 | 500 | 0 | 0.0 | |
07/05/2014 |
5.95
|
4,300 | 5.82 | 5.95 | 5.77 | 0 | 0 | 0 | |
06/05/2014 |
5.82
|
17,100 | 5.95 | 5.95 | 5.54 | 0 | 0 | 0 | |
05/05/2014 |
5.95
|
8,700 | 6.18 | 6.18 | 5.77 | 100 | 0 | 0.0 | |
29/04/2014 |
6.18
|
8,000 | 6.09 | 6.18 | 5.86 | 0 | 0 | 0 | |
28/04/2014 |
6.09
|
17,000 | 6.09 | 6.09 | 5.77 | 0 | 0 | 0 | |
25/04/2014 |
6.09
|
4,600 | 6.23 | 6.23 | 6.00 | 0 | 0 | 0 | |
24/04/2014 |
6.23
|
9,400 | 6.37 | 6.37 | 6.00 | 0 | 0 | 0 | |
23/04/2014 |
6.37
|
29,100 | 6.23 | 6.42 | 6.00 | 0 | 0 | 0 |