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 | 0% | 0 | 0 | 0 |
0.30
0.30
0.30
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.30
0.30
0.30
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.30
0.30
0.30
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.30
0.30
0.30
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.30
0.30
0.30
|
24 tháng
(2022-09-30) |
-0.50 | -62.50% | 28,057,828 | -380,600 | -0.3 |
0.30
0.90
0.30
|
36 tháng
(2021-10-05) |
-0.80 | -72.73% | 128,327,147 | -75,800 | 0.1 |
0.30
3.10
0.30
|
60 tháng
(2019-10-16) |
0 | 0% | 159,352,464 | 3,000 | -0.0 |
0.20
3.10
0.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/08/2016 |
6.34
|
572,800 | 6.44 | 6.44 | 6.34 | 0 | 0 | 0 | |
25/08/2016 |
6.44
|
681,800 | 6.53 | 6.53 | 6.25 | 0 | 0 | 0 | |
24/08/2016 |
6.53
|
469,900 | 6.44 | 6.53 | 6.34 | 0 | 0 | 0 | |
23/08/2016 |
6.44
|
2,392,900 | 6.44 | 6.53 | 6.34 | 0 | 0 | 0 | |
22/08/2016 |
6.44
|
1,384,600 | 6.25 | 6.44 | 6.25 | 0 | 0 | 0 | |
19/08/2016 |
6.25
|
347,200 | 6.34 | 6.44 | 6.25 | 0 | 0 | 0 | |
18/08/2016 |
6.34
|
574,700 | 6.53 | 6.53 | 6.15 | 0 | 0 | 0 | |
17/08/2016 |
6.53
|
526,200 | 6.53 | 6.53 | 6.44 | 0 | 0 | 0 | |
16/08/2016 |
6.53
|
674,520 | 6.63 | 6.72 | 6.44 | 0 | 0 | 0 | |
15/08/2016 |
6.63
|
530,300 | 6.53 | 6.63 | 6.44 | 0 | 0 | 0 | |
12/08/2016 |
6.53
|
566,200 | 6.44 | 6.53 | 6.34 | 0 | 0 | 0 | |
11/08/2016 |
6.44
|
653,900 | 6.44 | 6.53 | 6.34 | 0 | 2,800 | -0.0 | |
10/08/2016 |
6.44
|
904,000 | 6.34 | 6.44 | 6.25 | 0 | 0 | 0 | |
09/08/2016 |
6.34
|
715,400 | 6.34 | 6.44 | 6.25 | 0 | 0 | 0 | |
08/08/2016 |
6.34
|
870,300 | 6.15 | 6.44 | 6.25 | 0 | 0 | 0 | |
05/08/2016 |
6.15
|
761,300 | 6.25 | 6.34 | 6.15 | 0 | 0 | 0 | |
04/08/2016 |
6.25
|
418,200 | 6.25 | 6.34 | 6.15 | 0 | 0 | 0 | |
03/08/2016 |
6.25
|
333,100 | 6.25 | 6.34 | 6.15 | 0 | 0 | 0 | |
02/08/2016 |
6.25
|
487,100 | 6.34 | 6.44 | 6.15 | 0 | 0 | 0 | |
01/08/2016 |
6.34
|
318,000 | 6.34 | 6.44 | 6.34 | 0 | 0 | 0 | |
29/07/2016 |
6.34
|
307,200 | 6.34 | 6.53 | 6.34 | 0 | 0 | 0 | |
28/07/2016 |
6.34
|
423,000 | 6.53 | 6.53 | 6.34 | 0 | 0 | 0 | |
27/07/2016 |
6.53
|
473,900 | 6.63 | 6.72 | 6.44 | 0 | 0 | 0 | |
26/07/2016 |
6.63
|
391,000 | 6.72 | 6.91 | 6.63 | 0 | 0 | 0 | |
25/07/2016 |
6.72
|
360,500 | 6.82 | 6.91 | 6.72 | 0 | 0 | 0 | |
22/07/2016 |
6.82
|
440,000 | 7.01 | 7.01 | 6.72 | 0 | 0 | 0 | |
21/07/2016 |
7.01
|
308,800 | 6.72 | 7.10 | 6.72 | 0 | 0 | 0 | |
20/07/2016 |
6.72
|
419,300 | 6.82 | 6.91 | 6.72 | 0 | 0 | 0 | |
19/07/2016 |
6.82
|
414,700 | 7.20 | 7.38 | 6.82 | 0 | 0 | 0 | |
18/07/2016 |
7.20
|
371,700 | 6.91 | 7.20 | 6.91 | 0 | 0 | 0 | |
15/07/2016 |
6.91
|
331,500 | 6.91 | 7.01 | 6.72 | 0 | 0 | 0 | |
14/07/2016 |
6.91
|
397,300 | 7.10 | 7.38 | 6.91 | 2,800 | 0 | 0.0 | |
13/07/2016 |
7.10
|
720,400 | 6.53 | 7.10 | 6.63 | 0 | 0 | 0 | |
12/07/2016 |
6.53
|
356,300 | 6.72 | 6.82 | 6.44 | 71,400 | 0 | 0.5 | |
11/07/2016 |
6.72
|
423,500 | 6.82 | 6.91 | 6.63 | 40,000 | 0 | 0.3 | |
08/07/2016 |
6.82
|
433,100 | 7.01 | 7.10 | 6.82 | 0 | 0 | 0 | |
07/07/2016 |
7.01
|
226,600 | 6.91 | 7.01 | 6.82 | 0 | 0 | 0 | |
06/07/2016 |
6.91
|
162,700 | 6.91 | 7.01 | 6.82 | 0 | 0 | 0 | |
05/07/2016 |
6.91
|
302,900 | 6.82 | 7.01 | 6.82 | 0 | 0 | 0 | |
04/07/2016 |
6.82
|
296,900 | 6.63 | 6.82 | 6.63 | 0 | 0 | 0 | |
01/07/2016 |
6.63
|
325,500 | 6.72 | 6.72 | 6.53 | 0 | 0 | 0 | |
30/06/2016 |
6.72
|
319,700 | 6.63 | 6.72 | 6.53 | 0 | 0 | 0 | |
29/06/2016 |
6.63
|
326,300 | 6.53 | 6.72 | 6.44 | 0 | 0 | 0 | |
28/06/2016 |
6.53
|
269,600 | 6.63 | 6.63 | 5.96 | 0 | 0 | 0 | |
27/06/2016 |
6.63
|
199,800 | 6.72 | 6.72 | 6.25 | 0 | 0 | 0 | |
24/06/2016 |
6.72
|
368,100 | 6.82 | 6.82 | 6.15 | 0 | 8,900 | -0.1 | |
23/06/2016 |
6.82
|
173,000 | 6.91 | 6.91 | 6.72 | 0 | 0 | 0 | |
22/06/2016 |
6.91
|
237,800 | 6.91 | 7.01 | 6.72 | 0 | 0 | 0 | |
21/06/2016 |
6.91
|
157,600 | 6.91 | 7.01 | 6.82 | 0 | 0 | 0 | |
20/06/2016 |
6.91
|
270,200 | 6.91 | 7.20 | 6.91 | 0 | 0 | 0 | |
17/06/2016 |
6.91
|
194,900 | 6.91 | 7.01 | 6.82 | 0 | 0 | 0 | |
16/06/2016 |
6.91
|
223,000 | 7.01 | 7.10 | 6.91 | 0 | 0 | 0 | |
15/06/2016 |
7.01
|
320,900 | 6.91 | 7.10 | 6.91 | 0 | 0 | 0 | |
14/06/2016 |
6.91
|
319,300 | 7.10 | 7.10 | 6.91 | 0 | 0 | 0 | |
13/06/2016 |
7.10
|
215,200 | 7.01 | 7.10 | 6.91 | 0 | 0 | 0 | |
10/06/2016 |
7.01
|
207,400 | 7.10 | 7.10 | 7.01 | 5,000 | 0 | 0.0 | |
09/06/2016 |
7.10
|
184,100 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 | |
08/06/2016 |
7.20
|
207,700 | 7.10 | 7.29 | 7.01 | 0 | 0 | 0 | |
07/06/2016 |
7.10
|
99,100 | 7.10 | 7.29 | 7.10 | 0 | 0 | 0 | |
06/06/2016 |
7.10
|
141,100 | 7.10 | 7.10 | 7.01 | 0 | 0 | 0 | |
03/06/2016 |
7.10
|
154,200 | 6.91 | 7.10 | 7.01 | 0 | 0 | 0 | |
02/06/2016: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
02/06/2016 |
6.91
|
217,500 | 8.28 | 8.28 | 6.91 | 0 | 0 | 0 | |
01/06/2016 |
7.10
|
190,500 | 7.10 | 7.10 | 7.01 | 0 | 0 | 0 | |
31/05/2016 |
7.10
|
206,600 | 7.01 | 7.20 | 6.91 | 0 | 0 | 0 | |
30/05/2016 |
7.01
|
179,600 | 7.29 | 7.38 | 7.01 | 0 | 0 | 0 | |
27/05/2016 |
7.29
|
298,100 | 6.91 | 7.48 | 6.91 | 0 | 0 | 0 | |
26/05/2016 |
6.91
|
201,700 | 7.38 | 7.38 | 6.72 | 0 | 0 | 0 | |
25/05/2016 |
7.38
|
193,900 | 7.29 | 7.48 | 7.29 | 0 | 0 | 0 | |
24/05/2016 |
7.29
|
235,700 | 7.20 | 7.57 | 7.20 | 0 | 0 | 0 | |
23/05/2016 |
7.20
|
145,900 | 7.10 | 7.20 | 7.01 | 0 | 0 | 0 | |
20/05/2016 |
7.10
|
194,100 | 6.91 | 7.10 | 6.91 | 0 | 0 | 0 | |
19/05/2016 |
6.91
|
156,600 | 6.91 | 7.20 | 6.82 | 0 | 0 | 0 | |
18/05/2016 |
6.91
|
362,300 | 7.20 | 7.20 | 6.91 | 0 | 0 | 0 | |
17/05/2016 |
7.20
|
202,600 | 7.29 | 7.38 | 7.20 | 10,000 | 0 | 0.1 | |
16/05/2016 |
7.29
|
212,603 | 7.48 | 7.48 | 7.29 | 40,000 | 0 | 0.3 | |
13/05/2016 |
7.48
|
220,600 | 7.38 | 7.48 | 7.38 | 50,000 | 0 | 0.4 | |
12/05/2016 |
7.38
|
189,100 | 7.38 | 7.57 | 7.38 | 54,000 | 0 | 0.4 | |
11/05/2016 |
7.38
|
159,200 | 7.48 | 7.57 | 7.38 | 34,100 | 0 | 0.3 | |
10/05/2016 |
7.48
|
174,800 | 7.29 | 7.48 | 7.29 | 71,900 | 0 | 0.6 | |
09/05/2016 |
7.29
|
275,720 | 7.29 | 7.76 | 7.29 | 28,900 | 0 | 0.2 | |
06/05/2016 |
7.29
|
385,700 | 7.57 | 7.67 | 7.29 | 70,000 | 0 | 0.5 | |
05/05/2016 |
7.57
|
548,500 | 7.01 | 7.57 | 7.01 | 50,000 | 0 | 0.4 | |
04/05/2016 |
7.01
|
323,400 | 6.53 | 7.10 | 6.44 | 0 | 0 | 0 | |
29/04/2016 |
6.53
|
106,800 | 6.53 | 6.63 | 6.53 | 30,000 | 0 | 0.2 | |
28/04/2016 |
6.53
|
116,400 | 6.53 | 6.63 | 6.53 | 24,700 | 0 | 0.2 | |
27/04/2016 |
6.53
|
143,800 | 6.53 | 6.72 | 6.53 | 45,300 | 0 | 0.3 | |
26/04/2016 |
6.53
|
350,920 | 6.34 | 6.82 | 6.53 | 3,000 | 0 | 0.0 | |
25/04/2016 |
6.34
|
168,800 | 6.34 | 6.53 | 6.34 | 2,000 | 0 | 0.0 | |
22/04/2016 |
6.34
|
158,000 | 6.25 | 6.34 | 6.25 | 0 | 0 | 0 | |
21/04/2016 |
6.25
|
248,200 | 6.44 | 6.82 | 6.25 | 0 | 0 | 0 | |
20/04/2016 |
6.44
|
169,100 | 6.82 | 6.91 | 6.34 | 0 | 0 | 0 | |
19/04/2016 |
6.82
|
374,900 | 6.25 | 6.82 | 6.25 | 0 | 0 | 0 | |
15/04/2016 |
6.25
|
242,400 | 6.15 | 6.44 | 6.15 | 0 | 0 | 0 | |
14/04/2016 |
6.15
|
121,600 | 6.25 | 6.25 | 6.15 | 0 | 0 | 0 | |
13/04/2016 |
6.25
|
135,200 | 6.25 | 6.34 | 6.06 | 0 | 0 | 0 | |
12/04/2016 |
6.25
|
98,800 | 6.15 | 6.34 | 6.15 | 0 | 200 | -0.0 | |
11/04/2016 |
6.15
|
195,900 | 6.15 | 6.25 | 6.15 | 0 | 0 | 0 | |
08/04/2016 |
6.15
|
171,400 | 6.25 | 6.34 | 6.15 | 0 | 0 | 0 | |
07/04/2016 |
6.25
|
193,600 | 6.15 | 6.25 | 6.06 | 0 | 20,000 | -0.1 | |
06/04/2016 |
6.15
|
200,500 | 6.25 | 6.34 | 6.06 | 0 | 200 | -0.0 |