| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-17) |
-1.75 | -8.75% | 131,300,800 | 240,668 | 3.5 |
17.90
20
18.35
|
|
2 tháng
(2024-11-18) |
-1.65 | -8.29% | 292,334,700 | -533,689 | -10.1 |
17.90
21
18.35
|
|
3 tháng
(2024-10-18) |
-2.15 | -10.54% | 435,514,300 | -1,153,989 | -23.0 |
17.90
21.25
18.35
|
|
6 tháng
(2024-07-22) |
-5.75 | -23.96% | 1,192,223,700 | 2,185,294 | 42.8 |
17.90
25.15
18.35
|
|
12 tháng
(2024-01-22) |
-8.90 | -32.78% | 3,461,178,300 | -2,895,761 | -110.1 |
17.90
33.60
18.35
|
|
24 tháng
(2023-01-27) |
2.10 | 13% | 8,612,425,000 | -1,432,194 | -179.2 |
11
33.60
18.35
|
|
36 tháng
(2022-02-07) |
-37.90 | -67.50% | 11,097,681,400 | 13,772,708 | 245.0 |
10.10
87.05
18.35
|
|
60 tháng
(2020-02-12) |
10.19 | 126.52% | 13,395,996,510 | -89,695,010 | -1,672.6 |
6.59
98.20
18.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/08/2014 |
5.79
|
102,860 | 5.79 | 5.84 | 5.75 | 1,000 | 0 | 0.0 | |
| 20/08/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25) | |||||||||
| 20/08/2014 |
5.79
|
222,550 | 5.62 | 5.88 | 5.75 | 0 | 0 | 0 | |
| 19/08/2014 |
5.62
|
292,530 | 5.70 | 5.73 | 5.62 | 0 | 0 | 0 | |
| 18/08/2014 |
5.70
|
337,510 | 5.66 | 5.73 | 5.66 | 10 | 0 | 0.0 | |
| 15/08/2014 |
5.66
|
271,170 | 5.80 | 5.80 | 5.66 | 3,000 | 0 | 0.0 | |
| 14/08/2014 |
5.80
|
264,090 | 5.84 | 5.91 | 5.80 | 0 | 0 | 0 | |
| 13/08/2014 |
5.84
|
112,140 | 5.77 | 5.84 | 5.77 | 4,500 | 0 | 0.1 | |
| 12/08/2014 |
5.77
|
385,770 | 5.73 | 5.84 | 5.73 | 1,420 | 0 | 0.0 | |
| 11/08/2014 |
5.73
|
419,250 | 5.91 | 5.91 | 5.70 | 0 | 38,510 | -0.6 | |
| 08/08/2014 |
5.91
|
250,740 | 5.84 | 6.01 | 5.84 | 0 | 56,900 | -0.9 | |
| 07/08/2014 |
5.84
|
545,380 | 5.70 | 5.84 | 5.66 | 0 | 206,920 | -3.4 | |
| 06/08/2014 |
5.70
|
487,300 | 5.48 | 5.77 | 5.48 | 21,580 | 170,220 | -2.4 | |
| 05/08/2014 |
5.48
|
90,220 | 5.45 | 5.55 | 5.45 | 0 | 35,070 | -0.5 | |
| 04/08/2014 |
5.45
|
140,860 | 5.38 | 5.48 | 5.38 | 0 | 120,760 | -1.9 | |
| 01/08/2014 |
5.38
|
34,450 | 5.41 | 5.48 | 5.24 | 0 | 9,910 | -0.2 | |
| 31/07/2014 |
5.41
|
126,950 | 5.27 | 5.52 | 5.31 | 21,140 | 56,520 | -0.5 | |
| 30/07/2014 |
5.27
|
27,940 | 5.24 | 5.45 | 5.27 | 0 | 10,000 | -0.2 | |
| 29/07/2014 |
5.24
|
40,290 | 5.31 | 5.45 | 5.24 | 1,000 | 0 | 0.0 | |
| 28/07/2014 |
5.31
|
45,070 | 5.52 | 5.52 | 5.27 | 0 | 500 | -0.0 | |
| 25/07/2014 |
5.52
|
84,750 | 5.62 | 5.70 | 5.52 | 0 | 0 | 0 | |
| 24/07/2014 |
5.62
|
125,380 | 5.66 | 5.70 | 5.62 | 0 | 10 | -0.0 | |
| 23/07/2014 |
5.66
|
107,240 | 5.80 | 5.80 | 5.62 | 0 | 10 | -0.0 | |
| 22/07/2014 |
5.80
|
47,530 | 5.77 | 5.80 | 5.70 | 0 | 0 | 0 | |
| 21/07/2014 |
5.77
|
98,290 | 5.87 | 5.94 | 5.77 | 300 | 23,290 | -0.4 | |
| 18/07/2014 |
5.87
|
571,730 | 5.77 | 5.91 | 5.70 | 0 | 271,210 | -4.5 | |
| 17/07/2014 |
5.77
|
80,570 | 5.77 | 5.77 | 5.70 | 0 | 20,000 | -0.3 | |
| 16/07/2014 |
5.77
|
120,820 | 5.80 | 5.87 | 5.77 | 0 | 4,000 | -0.1 | |
| 15/07/2014 |
5.80
|
100,080 | 5.77 | 5.84 | 5.70 | 0 | 43,810 | -0.7 | |
| 14/07/2014 |
5.77
|
16,070 | 5.70 | 5.77 | 5.70 | 0 | 0 | 0 | |
| 11/07/2014 |
5.70
|
93,090 | 5.70 | 5.73 | 5.59 | 0 | 67,180 | -1.1 | |
| 10/07/2014 |
5.70
|
187,080 | 5.84 | 5.94 | 5.70 | 20 | 60,000 | -1.0 | |
| 09/07/2014 |
5.84
|
97,430 | 5.84 | 5.91 | 5.84 | 0 | 27,000 | -0.4 | |
| 08/07/2014 |
5.84
|
73,540 | 5.98 | 5.98 | 5.77 | 0 | 43,420 | -0.7 | |
| 07/07/2014 |
5.98
|
127,220 | 5.94 | 6.01 | 5.87 | 0 | 10,450 | -0.2 | |
| 04/07/2014 |
5.94
|
283,650 | 5.98 | 5.98 | 5.84 | 0 | 1,890 | -0.0 | |
| 03/07/2014 |
5.98
|
829,440 | 5.66 | 5.98 | 5.62 | 17,000 | 363,930 | -5.7 | |
| 02/07/2014 |
5.66
|
107,520 | 5.59 | 5.66 | 5.59 | 0 | 12,520 | -0.2 | |
| 01/07/2014 |
5.59
|
70,930 | 5.59 | 5.62 | 5.55 | 0 | 0 | 0 | |
| 30/06/2014 |
5.59
|
16,920 | 5.62 | 5.70 | 5.59 | 0 | 2,120 | -0.0 | |
| 27/06/2014 |
5.62
|
155,460 | 5.66 | 5.73 | 5.48 | 105,000 | 30,900 | 1.2 | |
| 26/06/2014 |
5.66
|
123,360 | 5.62 | 5.70 | 5.55 | 85,270 | 20,000 | 1.0 | |
| 25/06/2014 |
5.62
|
261,640 | 5.52 | 5.70 | 5.48 | 81,000 | 200,390 | -1.9 | |
| 24/06/2014 |
5.52
|
53,630 | 5.41 | 5.55 | 5.41 | 14,000 | 17,000 | -0.0 | |
| 23/06/2014 |
5.41
|
179,120 | 5.24 | 5.55 | 5.24 | 15,000 | 66,730 | -0.8 | |
| 20/06/2014 |
5.24
|
259,220 | 5.59 | 5.77 | 5.24 | 5,000 | 243,860 | -3.6 | |
| 19/06/2014 |
5.59
|
56,790 | 5.84 | 5.84 | 5.52 | 0 | 0 | 0 | |
| 18/06/2014 |
5.84
|
56,720 | 5.84 | 5.94 | 5.77 | 1,010 | 19,010 | -0.3 | |
| 17/06/2014 |
5.84
|
64,240 | 5.84 | 5.84 | 5.77 | 0 | 0 | 0 | |
| 16/06/2014 |
5.84
|
17,810 | 5.98 | 6.01 | 5.84 | 4,070 | 0 | 0.1 | |
| 13/06/2014 |
5.98
|
176,030 | 5.98 | 6.08 | 5.94 | 120,610 | 55,000 | 1.1 | |
| 12/06/2014 |
5.98
|
157,910 | 5.94 | 6.16 | 5.84 | 104,720 | 25,610 | 1.3 | |
| 11/06/2014 |
5.94
|
339,560 | 5.84 | 6.01 | 5.66 | 267,720 | 111,500 | 2.6 | |
| 10/06/2014 |
5.84
|
603,210 | 5.80 | 5.94 | 5.77 | 506,700 | 104,000 | 6.7 | |
| 09/06/2014 |
5.80
|
690,880 | 5.48 | 5.84 | 5.45 | 429,250 | 71,960 | 5.8 | |
| 06/06/2014 |
5.48
|
282,720 | 5.13 | 5.48 | 5.09 | 150,220 | 0 | 2.3 | |
| 05/06/2014 |
5.13
|
65,950 | 5.13 | 5.20 | 5.09 | 43,020 | 0 | 0.6 | |
| 04/06/2014 |
5.13
|
164,480 | 5.09 | 5.24 | 5.06 | 51,100 | 0 | 0.7 | |
| 03/06/2014 |
5.09
|
83,720 | 5.02 | 5.16 | 5.02 | 38,940 | 0 | 0.6 | |
| 02/06/2014 |
5.02
|
89,290 | 5.13 | 5.27 | 5.02 | 21,010 | 0 | 0.3 | |
| 30/05/2014 |
5.13
|
244,400 | 5.24 | 5.34 | 5.13 | 65,050 | 0 | 1.0 | |
| 29/05/2014 |
5.24
|
153,310 | 5.41 | 5.41 | 5.16 | 0 | 0 | 0 | |
| 28/05/2014 |
5.41
|
182,160 | 5.34 | 5.48 | 5.27 | 42,430 | 1,000 | 0.6 | |
| 27/05/2014 |
5.34
|
232,120 | 5.13 | 5.34 | 5.06 | 166,000 | 4,230 | 2.2 | |
| 26/05/2014 |
5.13
|
120,240 | 5.06 | 5.20 | 4.99 | 0 | 10,000 | -0.1 | |
| 23/05/2014 |
5.06
|
155,500 | 5.13 | 5.24 | 4.88 | 5,000 | 100,000 | -1.3 | |
| 22/05/2014 |
5.13
|
278,580 | 5.31 | 5.34 | 5.13 | 63,710 | 2,000 | 0.9 | |
| 21/05/2014 |
5.31
|
310,570 | 5.16 | 5.34 | 5.13 | 1,000 | 0 | 0.0 | |
| 20/05/2014 |
5.16
|
58,700 | 5.20 | 5.20 | 4.99 | 0 | 0 | 0 | |
| 19/05/2014 |
5.20
|
210,900 | 5.06 | 5.24 | 4.81 | 95,620 | 8,000 | 1.3 | |
| 16/05/2014 |
5.06
|
243,600 | 4.78 | 5.06 | 4.74 | 111,500 | 11,320 | 1.4 | |
| 15/05/2014 |
4.78
|
559,500 | 4.67 | 4.95 | 4.42 | 383,460 | 3,000 | 5.1 | |
| 14/05/2014 |
4.67
|
383,840 | 4.39 | 4.67 | 4.17 | 153,140 | 4,000 | 1.9 | |
| 13/05/2014 |
4.39
|
704,070 | 4.63 | 4.63 | 4.32 | 324,320 | 0 | 4.0 | |
| 12/05/2014 |
4.63
|
1,103,450 | 4.95 | 4.95 | 4.63 | 846,770 | 98,040 | 9.8 | |
| 09/05/2014 |
4.95
|
548,450 | 5.09 | 5.09 | 4.78 | 87,140 | 29,670 | 0.8 | |
| 08/05/2014 |
5.09
|
664,850 | 5.45 | 5.45 | 5.09 | 432,600 | 0 | 6.2 | |
| 07/05/2014 |
5.45
|
219,360 | 5.62 | 5.62 | 5.41 | 130,550 | 48,510 | 1.3 | |
| 06/05/2014 |
5.62
|
234,960 | 5.62 | 5.62 | 5.24 | 64,170 | 5,640 | 0.9 | |
| 05/05/2014 |
5.62
|
119,580 | 5.91 | 6.08 | 5.52 | 15,010 | 1,490 | 0.2 | |
| 29/04/2014 |
5.91
|
167,830 | 5.80 | 5.91 | 5.77 | 62,990 | 0 | 1.0 | |
| 28/04/2014 |
5.80
|
88,780 | 6.01 | 6.01 | 5.80 | 0 | 0 | 0 | |
| 25/04/2014 |
6.01
|
233,770 | 5.98 | 6.01 | 5.84 | 38,000 | 29,860 | 0.1 | |
| 24/04/2014 |
5.98
|
36,530 | 5.98 | 5.98 | 5.73 | 0 | 0 | 0 | |
| 23/04/2014 |
5.98
|
91,290 | 6.08 | 6.12 | 5.91 | 0 | 0 | 0 | |
| 22/04/2014 |
6.08
|
227,360 | 5.84 | 6.08 | 5.77 | 0 | 0 | 0 | |
| 21/04/2014 |
5.84
|
452,180 | 5.84 | 6.01 | 5.73 | 296,030 | 5,000 | 4.8 | |
| 18/04/2014 |
5.84
|
260,750 | 6.23 | 6.23 | 5.80 | 5,700 | 0 | 0.1 | |
| 17/04/2014 |
6.23
|
144,170 | 6.19 | 6.37 | 6.19 | 77,650 | 0 | 1.4 | |
| 16/04/2014 |
6.19
|
501,090 | 6.23 | 6.26 | 5.87 | 181,990 | 0 | 3.2 | |
| 15/04/2014 |
6.23
|
837,210 | 6.44 | 6.47 | 6.23 | 489,950 | 0 | 8.8 | |
| 14/04/2014 |
6.44
|
745,770 | 6.54 | 6.58 | 6.44 | 850,300 | 84,580 | 14.1 | |
| 11/04/2014 |
6.54
|
653,360 | 6.54 | 6.61 | 6.37 | 340,520 | 41,510 | 5.5 | |
| 10/04/2014 |
6.54
|
734,400 | 6.47 | 6.65 | 6.47 | 362,220 | 0 | 6.7 | |
| 08/04/2014 |
6.47
|
691,370 | 6.44 | 6.54 | 6.44 | 294,970 | 60,000 | 4.3 | |
| 07/04/2014 |
6.44
|
1,024,190 | 6.33 | 6.44 | 6.30 | 414,180 | 140,970 | 4.9 | |
| 04/04/2014 |
6.33
|
892,300 | 6.19 | 6.44 | 6.23 | 292,980 | 50,000 | 4.3 | |
| 03/04/2014 |
6.19
|
567,490 | 5.80 | 6.19 | 5.80 | 100,270 | 150,000 | -0.9 | |
| 02/04/2014 |
5.80
|
1,119,760 | 5.98 | 6.01 | 5.62 | 29,600 | 73,620 | -0.7 | |
| 01/04/2014 |
5.98
|
1,064,410 | 6.40 | 6.40 | 5.98 | 0 | 45,010 | -0.8 | |
| 31/03/2014 |
6.40
|
437,260 | 6.72 | 6.72 | 6.40 | 0 | 34,770 | -0.7 | |