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) |
-0.81 | -8.22% | 823,100 | -24,512 | -0.2 |
8.92
10.30
9.04
|
2 tháng
(2024-07-22) |
-0.02 | -0.22% | 1,097,900 | -23,612 | -0.2 |
8.92
10.30
9.04
|
3 tháng
(2024-06-24) |
-0.55 | -5.74% | 1,439,100 | -23,512 | -0.2 |
8.92
10.30
9.04
|
6 tháng
(2024-03-25) |
-0.96 | -9.60% | 2,962,300 | -22,281 | -0.2 |
8.90
10.35
9.04
|
12 tháng
(2023-09-26) |
-1.56 | -14.72% | 7,183,600 | -287,113 | -2.4 |
7.49
10.60
9.04
|
24 tháng
(2022-10-03) |
-2.46 | -21.39% | 8,939,400 | -300,503 | -3.6 |
7.49
11.95
9.04
|
36 tháng
(2021-10-06) |
-4.06 | -30.99% | 12,058,600 | -392,908 | -7.4 |
7.49
21
9.04
|
60 tháng
(2019-10-17) |
-3.14 | -25.75% | 15,010,830 | -398,498 | -7.4 |
7.49
21
9.04
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/09/2014 |
6.15
|
4,420 | 6.15 | 6.15 | 6.08 | 0 | 0 | 0 | |
15/09/2014 |
6.15
|
1,720 | 6.19 | 6.19 | 6.12 | 90 | 0 | 0.0 | |
12/09/2014 |
6.19
|
410 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
11/09/2014 |
6.19
|
1,100 | 6.19 | 6.19 | 6.12 | 0 | 0 | 0 | |
10/09/2014 |
6.19
|
1,400 | 6.19 | 6.19 | 5.88 | 0 | 0 | 0 | |
09/09/2014 |
6.19
|
990 | 6.19 | 6.19 | 6.15 | 0 | 0 | 0 | |
08/09/2014 |
6.19
|
16,420 | 6.39 | 6.39 | 6.19 | 0 | 0 | 0 | |
05/09/2014 |
6.39
|
380 | 6.19 | 6.39 | 6.39 | 0 | 0 | 0 | |
04/09/2014 |
6.19
|
2,000 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
03/09/2014 |
6.19
|
7,200 | 6.15 | 6.19 | 6.15 | 0 | 0 | 0 | |
29/08/2014 |
6.15
|
1,830 | 6.12 | 6.19 | 6.12 | 0 | 0 | 0 | |
28/08/2014 |
6.12
|
1,080 | 6.00 | 6.12 | 6.12 | 0 | 0 | 0 | |
27/08/2014 |
6.00
|
3,490 | 6.00 | 6.04 | 6.00 | 0 | 0 | 0 | |
26/08/2014 |
6.00
|
1,550 | 6.08 | 6.08 | 6.00 | 0 | 0 | 0 | |
25/08/2014 |
6.08
|
2,510 | 6.04 | 6.15 | 6.08 | 0 | 0 | 0 | |
22/08/2014 |
6.04
|
3,500 | 6.08 | 6.08 | 6.00 | 0 | 0 | 0 | |
21/08/2014 |
6.08
|
2,740 | 6.08 | 6.08 | 6.04 | 0 | 0 | 0 | |
20/08/2014 |
6.08
|
3,850 | 6.00 | 6.08 | 6.00 | 0 | 0 | 0 | |
19/08/2014 |
6.00
|
4,650 | 6.19 | 6.19 | 6.00 | 0 | 0 | 0 | |
18/08/2014 |
6.19
|
10 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
15/08/2014 |
6.19
|
7,480 | 6.15 | 6.19 | 6.19 | 0 | 0 | 0 | |
14/08/2014 |
6.15
|
13,360 | 5.96 | 6.15 | 6.00 | 0 | 0 | 0 | |
13/08/2014 |
5.96
|
1,020 | 5.92 | 6.00 | 5.96 | 0 | 0 | 0 | |
12/08/2014 |
5.92
|
2,900 | 6.12 | 6.12 | 5.92 | 0 | 0 | 0 | |
11/08/2014 |
6.12
|
250 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
08/08/2014 |
6.12
|
200 | 6.08 | 6.12 | 6.08 | 0 | 0 | 0 | |
07/08/2014 |
6.08
|
2,350 | 6.04 | 6.12 | 6.04 | 0 | 0 | 0 | |
06/08/2014 |
6.04
|
100 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
05/08/2014 |
6.04
|
7,470 | 6.12 | 6.12 | 6.04 | 0 | 0 | 0 | |
04/08/2014 |
6.12
|
2,530 | 6.19 | 6.19 | 6.12 | 0 | 0 | 0 | |
01/08/2014 |
6.19
|
5,740 | 6.19 | 6.19 | 6.12 | 0 | 0 | 0 | |
31/07/2014 |
6.19
|
63,460 | 6.19 | 6.50 | 6.19 | 0 | 0 | 0 | |
30/07/2014 |
6.19
|
200 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
29/07/2014 |
6.19
|
10 | 6.31 | 6.31 | 6.19 | 0 | 0 | 0 | |
28/07/2014 |
6.31
|
6,010 | 6.08 | 6.31 | 5.96 | 0 | 0 | 0 | |
25/07/2014 |
6.08
|
12,920 | 6.19 | 6.19 | 6.08 | 0 | 0 | 0 | |
24/07/2014 |
6.19
|
1,100 | 6.39 | 6.43 | 6.12 | 0 | 0 | 0 | |
23/07/2014 |
6.39
|
2,900 | 6.58 | 6.58 | 6.39 | 0 | 0 | 0 | |
22/07/2014 |
6.58
|
14,730 | 6.54 | 6.58 | 6.27 | 0 | 0 | 0 | |
21/07/2014 |
6.54
|
11,890 | 6.19 | 6.54 | 6.08 | 0 | 0 | 0 | |
18/07/2014 |
6.19
|
33,760 | 5.81 | 6.19 | 5.81 | 0 | 0 | 0 | |
17/07/2014 |
5.81
|
11,610 | 5.81 | 6.00 | 5.81 | 0 | 0 | 0 | |
16/07/2014 |
5.81
|
14,540 | 5.61 | 5.81 | 5.61 | 0 | 6,650 | -0.1 | |
15/07/2014 |
5.61
|
40 | 5.50 | 5.81 | 5.61 | 0 | 0 | 0 | |
14/07/2014 |
5.50
|
40 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
11/07/2014 |
5.50
|
2,590 | 5.54 | 5.54 | 5.50 | 0 | 0 | 0 | |
10/07/2014 |
5.54
|
6,750 | 5.61 | 5.61 | 5.54 | 0 | 0 | 0 | |
09/07/2014 |
5.61
|
7,700 | 5.61 | 5.61 | 5.61 | 0 | 5,000 | -0.1 | |
08/07/2014 |
5.61
|
3,640 | 5.61 | 5.61 | 5.61 | 0 | 3,640 | -0.1 | |
07/07/2014 |
5.61
|
25,020 | 5.57 | 5.65 | 5.61 | 0 | 18,910 | -0.3 | |
04/07/2014 |
5.57
|
12,770 | 5.69 | 5.69 | 5.50 | 0 | 12,000 | -0.2 | |
03/07/2014 |
5.69
|
38,590 | 5.73 | 5.73 | 5.69 | 0 | 14,530 | -0.2 | |
02/07/2014 |
5.73
|
25,240 | 5.73 | 5.77 | 5.73 | 3,200 | 17,710 | -0.2 | |
01/07/2014 |
5.73
|
2,110 | 5.77 | 5.81 | 5.73 | 0 | 0 | 0 | |
30/06/2014 |
5.77
|
30,700 | 5.73 | 6.04 | 5.73 | 0 | 6,070 | -0.1 | |
27/06/2014 |
5.73
|
9,180 | 6.15 | 6.15 | 5.73 | 0 | 0 | 0 | |
26/06/2014 |
6.15
|
11,300 | 5.77 | 6.15 | 5.73 | 0 | 10,000 | -0.1 | |
25/06/2014 |
5.77
|
140 | 5.81 | 5.81 | 5.46 | 0 | 0 | 0 | |
24/06/2014 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 | |
23/06/2014 |
5.81
|
10 | 5.54 | 5.81 | 5.81 | 0 | 0 | 0 | |
20/06/2014 |
5.54
|
8,000 | 5.50 | 5.54 | 5.50 | 0 | 8,000 | -0.1 | |
19/06/2014 |
5.50
|
11,510 | 5.46 | 5.50 | 5.42 | 0 | 5,000 | -0.1 | |
18/06/2014 |
5.46
|
200 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
17/06/2014 |
5.46
|
2,100 | 5.46 | 5.46 | 5.46 | 0 | 100 | -0.0 | |
16/06/2014 |
5.46
|
3,070 | 5.50 | 5.50 | 5.42 | 0 | 0 | 0 | |
13/06/2014 |
5.50
|
1,330 | 5.50 | 5.50 | 5.46 | 0 | 300 | -0.0 | |
12/06/2014 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
11/06/2014 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
10/06/2014 |
5.50
|
4,400 | 5.46 | 5.61 | 5.50 | 2,000 | 780 | 0.0 | |
09/06/2014 |
5.46
|
5,000 | 5.46 | 5.46 | 5.46 | 0 | 5,000 | -0.1 | |
06/06/2014 |
5.46
|
2,020 | 5.46 | 5.61 | 5.46 | 0 | 400 | -0.0 | |
05/06/2014 |
5.46
|
400 | 5.57 | 5.57 | 5.46 | 0 | 0 | 0 | |
04/06/2014 |
5.57
|
3,470 | 5.50 | 5.57 | 5.57 | 0 | 0 | 0 | |
03/06/2014 |
5.50
|
3,420 | 5.57 | 5.57 | 5.46 | 0 | 2,110 | -0.0 | |
02/06/2014 |
5.57
|
710 | 5.61 | 5.96 | 5.38 | 0 | 0 | 0 | |
30/05/2014 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
29/05/2014 |
5.61
|
4,970 | 5.54 | 5.61 | 5.42 | 0 | 0 | 0 | |
28/05/2014 |
5.54
|
8,560 | 5.61 | 5.73 | 5.54 | 0 | 0 | 0 | |
27/05/2014 |
5.61
|
7,120 | 5.57 | 5.77 | 5.46 | 0 | 0 | 0 | |
26/05/2014 |
5.57
|
6,010 | 5.73 | 5.73 | 5.57 | 0 | 0 | 0 | |
23/05/2014 |
5.73
|
5,680 | 5.73 | 5.77 | 5.46 | 0 | 0 | 0 | |
22/05/2014 |
5.73
|
630 | 5.65 | 5.81 | 5.65 | 0 | 10 | -0.0 | |
21/05/2014 |
5.65
|
3,000 | 5.77 | 5.77 | 5.65 | 0 | 0 | 0 | |
20/05/2014 |
5.77
|
1,000 | 5.81 | 5.81 | 5.77 | 0 | 0 | 0 | |
19/05/2014 |
5.81
|
11,330 | 5.81 | 5.85 | 5.73 | 3,800 | 0 | 0.1 | |
16/05/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50) | |||||||||
16/05/2014 |
5.81
|
4,310 | 5.55 | 5.88 | 5.81 | 0 | 1,010 | -0.0 | |
15/05/2014 |
5.55
|
19,190 | 5.55 | 5.57 | 5.55 | 0 | 13,800 | -0.3 | |
14/05/2014 |
5.55
|
7,970 | 5.55 | 5.55 | 5.52 | 0 | 6,640 | -0.1 | |
13/05/2014 |
5.55
|
2,480 | 5.68 | 5.68 | 5.55 | 0 | 1,410 | -0.0 | |
12/05/2014 |
5.68
|
3,030 | 5.68 | 5.94 | 5.55 | 0 | 0 | 0 | |
09/05/2014 |
5.68
|
400 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
08/05/2014 |
5.68
|
3,580 | 5.81 | 5.94 | 5.52 | 0 | 0 | 0 | |
07/05/2014 |
5.81
|
11,640 | 5.81 | 5.81 | 5.68 | 0 | 0 | 0 | |
06/05/2014 |
5.81
|
7,390 | 5.78 | 5.91 | 5.47 | 0 | 0 | 0 | |
05/05/2014 |
5.78
|
1,830 | 5.68 | 5.78 | 5.63 | 0 | 0 | 0 | |
29/04/2014 |
5.68
|
3,460 | 5.81 | 5.81 | 5.68 | 0 | 0 | 0 | |
28/04/2014 |
5.81
|
1,640 | 5.70 | 5.81 | 5.68 | 0 | 0 | 0 | |
25/04/2014 |
5.70
|
3,810 | 5.68 | 6.04 | 5.70 | 0 | 0 | 0 | |
24/04/2014 |
5.68
|
7,440 | 5.55 | 5.94 | 5.63 | 0 | 0 | 0 | |
23/04/2014 |
5.55
|
2,040 | 5.42 | 5.55 | 5.55 | 0 | 0 | 0 |