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% | 156,500 | 1,600 | 0.0 |
0.50
0.60
0.50
|
2 tháng
(2024-07-22) |
0 | 0% | 360,200 | 1,600 | 0.0 |
0.50
0.60
0.50
|
3 tháng
(2024-07-04) |
-0.10 | -16.67% | 446,600 | 1,600 | 0.0 |
0.50
0.60
0.50
|
6 tháng
(2024-05-15) |
0.10 | 25% | 446,600 | 1,600 | 0.0 |
0.40
0.60
0.50
|
12 tháng
(2024-05-15) |
0.10 | 25% | 446,600 | 1,600 | 0.0 |
0.40
0.60
0.50
|
24 tháng
(2022-09-30) |
-0.40 | -44.44% | 1,810,717 | 15,500 | 0.0 |
0.40
1
0.50
|
36 tháng
(2021-10-05) |
-0.70 | -58.33% | 14,687,055 | 15,500 | -0.0 |
0.40
2.60
0.50
|
60 tháng
(2019-10-16) |
0.20 | 66.67% | 26,971,496 | 3,200 | -0.0 |
0.10
2.60
0.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/04/2016 |
7.44
|
68,400 | 7.54 | 7.63 | 7.44 | 0 | 0 | 0 | |
05/04/2016 |
7.54
|
50,400 | 7.54 | 7.63 | 7.54 | 0 | 0 | 0 | |
04/04/2016 |
7.54
|
5,900 | 7.54 | 7.81 | 7.54 | 0 | 0 | 0 | |
01/04/2016 |
7.54
|
17,200 | 7.63 | 7.63 | 7.54 | 0 | 0 | 0 | |
31/03/2016 |
7.63
|
27,100 | 7.35 | 8.09 | 7.44 | 0 | 0 | 0 | |
30/03/2016 |
7.35
|
55,200 | 7.44 | 7.44 | 7.35 | 0 | 0 | 0 | |
29/03/2016 |
7.44
|
100 | 7.81 | 7.81 | 7.44 | 0 | 0 | 0 | |
28/03/2016 |
7.81
|
6,000 | 7.90 | 7.90 | 7.81 | 0 | 0 | 0 | |
25/03/2016 |
7.90
|
4,000 | 7.90 | 7.90 | 7.54 | 0 | 0 | 0 | |
24/03/2016 |
7.90
|
45,500 | 7.54 | 8.18 | 7.54 | 0 | 0 | 0 | |
23/03/2016 |
7.54
|
53,700 | 7.63 | 7.63 | 7.35 | 0 | 0 | 0 | |
22/03/2016 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
21/03/2016 |
7.63
|
5,000 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
18/03/2016 |
7.63
|
13,100 | 7.63 | 7.81 | 7.63 | 0 | 0 | 0 | |
17/03/2016 |
7.63
|
52,300 | 7.81 | 7.90 | 7.63 | 0 | 0 | 0 | |
16/03/2016 |
7.81
|
21,600 | 7.99 | 7.99 | 7.81 | 0 | 0 | 0 | |
15/03/2016 |
7.99
|
2,400 | 7.90 | 7.99 | 7.72 | 0 | 0 | 0 | |
14/03/2016 |
7.90
|
30,400 | 7.63 | 7.99 | 7.63 | 0 | 0 | 0 | |
11/03/2016 |
7.63
|
56,300 | 7.72 | 8.27 | 7.63 | 0 | 0 | 0 | |
10/03/2016 |
7.72
|
1,300 | 8.09 | 8.09 | 7.72 | 0 | 0 | 0 | |
09/03/2016 |
8.09
|
100 | 7.90 | 8.09 | 8.09 | 0 | 0 | 0 | |
08/03/2016 |
7.90
|
11,000 | 7.90 | 7.90 | 7.44 | 0 | 0 | 0 | |
07/03/2016 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
04/03/2016 |
7.90
|
10,000 | 8.18 | 8.18 | 7.90 | 0 | 0 | 0 | |
03/03/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
02/03/2016 |
8.18
|
5,000 | 7.81 | 8.18 | 7.54 | 0 | 0 | 0 | |
01/03/2016 |
7.81
|
7,900 | 7.44 | 7.81 | 7.54 | 0 | 0 | 0 | |
29/02/2016 |
7.44
|
24,500 | 7.81 | 7.90 | 7.44 | 0 | 0 | 0 | |
26/02/2016 |
7.81
|
700 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
25/02/2016 |
7.81
|
10,300 | 8.36 | 8.36 | 7.81 | 0 | 0 | 0 | |
24/02/2016 |
8.36
|
10,100 | 8.18 | 8.45 | 7.81 | 0 | 0 | 0 | |
23/02/2016 |
8.18
|
11,100 | 7.54 | 8.18 | 7.81 | 0 | 0 | 0 | |
22/02/2016 |
7.54
|
3,200 | 8.27 | 8.27 | 7.54 | 0 | 0 | 0 | |
19/02/2016 |
8.27
|
1,200 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
18/02/2016 |
8.27
|
78,200 | 8.45 | 8.45 | 8.18 | 0 | 0 | 0 | |
17/02/2016 |
8.45
|
1,100 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
16/02/2016 |
8.45
|
44,900 | 8.45 | 8.45 | 8.27 | 0 | 0 | 0 | |
15/02/2016 |
8.45
|
28,200 | 8.36 | 9.10 | 7.90 | 0 | 0 | 0 | |
05/02/2016 |
8.36
|
6,800 | 8.18 | 8.36 | 8.27 | 0 | 0 | 0 | |
04/02/2016 |
8.18
|
30,800 | 7.63 | 8.18 | 7.44 | 0 | 0 | 0 | |
03/02/2016 |
7.63
|
5,900 | 8.27 | 8.64 | 7.63 | 0 | 0 | 0 | |
02/02/2016 |
8.27
|
55,300 | 8.09 | 8.27 | 7.90 | 1,500 | 0 | 0.0 | |
01/02/2016 |
8.09
|
41,400 | 7.90 | 8.09 | 7.90 | 0 | 0 | 0 | |
29/01/2016 |
7.90
|
63,700 | 7.72 | 7.90 | 7.35 | 0 | 0 | 0 | |
28/01/2016 |
7.72
|
44,200 | 7.99 | 7.99 | 7.72 | 0 | 0 | 0 | |
27/01/2016 |
7.99
|
24,000 | 7.63 | 8.09 | 7.63 | 0 | 9,800 | -0.1 | |
26/01/2016 |
7.63
|
92,700 | 7.81 | 7.81 | 7.17 | 0 | 0 | 0 | |
25/01/2016 |
7.81
|
71,600 | 8.64 | 8.64 | 7.81 | 0 | 0 | 0 | |
22/01/2016 |
8.64
|
21,200 | 8.27 | 8.73 | 7.81 | 0 | 0 | 0 | |
21/01/2016 |
8.27
|
10,800 | 7.81 | 8.55 | 7.35 | 0 | 0 | 0 | |
20/01/2016 |
7.81
|
195,900 | 7.17 | 7.81 | 6.52 | 0 | 0 | 0 | |
19/01/2016 |
7.17
|
10,700 | 7.90 | 8.36 | 7.17 | 0 | 0 | 0 | |
18/01/2016 |
7.90
|
10,700 | 8.64 | 8.64 | 7.81 | 0 | 0 | 0 | |
15/01/2016 |
8.64
|
8,600 | 8.64 | 9.10 | 8.09 | 0 | 0 | 0 | |
14/01/2016 |
8.64
|
8,500 | 8.64 | 9.10 | 8.64 | 0 | 0 | 0 | |
13/01/2016 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
12/01/2016 |
8.64
|
47,300 | 8.82 | 9.28 | 7.99 | 0 | 0 | 0 | |
11/01/2016 |
8.82
|
100 | 9.10 | 9.10 | 8.82 | 0 | 0 | 0 | |
08/01/2016 |
9.10
|
8,000 | 9.19 | 9.19 | 8.27 | 0 | 0 | 0 | |
07/01/2016 |
9.19
|
6,400 | 8.73 | 9.37 | 8.27 | 0 | 0 | 0 | |
06/01/2016: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50) | |||||||||
06/01/2016 |
8.73
|
1,200 | 9.31 | 9.46 | 8.73 | 0 | 0 | 0 | |
05/01/2016 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
04/01/2016 |
9.31
|
500 | 8.67 | 9.31 | 9.04 | 0 | 0 | 0 | |
31/12/2015 |
8.67
|
37,100 | 9.22 | 9.59 | 8.67 | 0 | 0 | 0 | |
30/12/2015 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
29/12/2015 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
28/12/2015 |
9.22
|
400 | 9.13 | 9.22 | 9.22 | 0 | 0 | 0 | |
25/12/2015 |
9.13
|
30,000 | 9.22 | 9.22 | 9.04 | 0 | 0 | 0 | |
24/12/2015 |
9.22
|
31,900 | 9.22 | 9.31 | 8.95 | 0 | 0 | 0 | |
23/12/2015 |
9.22
|
31,800 | 9.22 | 9.22 | 9.04 | 0 | 0 | 0 | |
22/12/2015 |
9.22
|
1,000 | 9.49 | 9.49 | 9.22 | 0 | 0 | 0 | |
21/12/2015 |
9.49
|
3,100 | 9.31 | 9.49 | 9.22 | 0 | 0 | 0 | |
18/12/2015 |
9.31
|
16,600 | 9.40 | 9.68 | 9.31 | 0 | 0 | 0 | |
17/12/2015 |
9.40
|
31,000 | 9.68 | 9.68 | 9.40 | 0 | 0 | 0 | |
16/12/2015 |
9.68
|
16,300 | 9.59 | 9.86 | 9.49 | 0 | 0 | 0 | |
15/12/2015 |
9.59
|
100 | 9.49 | 9.59 | 9.59 | 0 | 100 | -0.0 | |
14/12/2015 |
9.49
|
31,600 | 9.86 | 9.86 | 9.49 | 0 | 0 | 0 | |
11/12/2015 |
9.86
|
10,700 | 9.68 | 9.86 | 9.59 | 0 | 0 | 0 | |
10/12/2015 |
9.68
|
6,700 | 9.77 | 9.77 | 9.49 | 0 | 100 | -0.0 | |
09/12/2015 |
9.77
|
58,100 | 9.68 | 9.95 | 9.68 | 0 | 0 | 0 | |
08/12/2015 |
9.68
|
6,400 | 9.68 | 9.68 | 9.49 | 0 | 5,000 | -0.1 | |
07/12/2015 |
9.68
|
82,900 | 9.68 | 9.86 | 9.49 | 0 | 0 | 0 | |
04/12/2015 |
9.68
|
17,100 | 9.95 | 9.95 | 9.40 | 0 | 0 | 0 | |
03/12/2015 |
9.95
|
17,000 | 9.86 | 9.95 | 9.49 | 0 | 0 | 0 | |
02/12/2015 |
9.86
|
54,600 | 9.86 | 9.95 | 9.40 | 0 | 0 | 0 | |
01/12/2015 |
9.86
|
104,800 | 9.86 | 9.95 | 9.22 | 0 | 0 | 0 | |
30/11/2015 |
9.86
|
215,400 | 9.68 | 10.04 | 9.59 | 0 | 0 | 0 | |
27/11/2015 |
9.68
|
42,700 | 9.68 | 9.68 | 9.22 | 0 | 0 | 0 | |
26/11/2015 |
9.68
|
68,300 | 9.77 | 9.86 | 9.59 | 0 | 0 | 0 | |
25/11/2015 |
9.77
|
70,500 | 9.95 | 9.95 | 9.40 | 0 | 0 | 0 | |
24/11/2015 |
9.95
|
91,100 | 9.95 | 10.32 | 9.77 | 0 | 0 | 0 | |
23/11/2015 |
9.95
|
166,400 | 9.49 | 9.95 | 9.49 | 0 | 0 | 0 | |
20/11/2015 |
9.49
|
132,700 | 9.13 | 9.68 | 9.13 | 15,000 | 0 | 0.2 | |
19/11/2015 |
9.13
|
37,200 | 9.22 | 9.22 | 9.04 | 0 | 0 | 0 | |
18/11/2015 |
9.22
|
282,700 | 8.86 | 9.40 | 8.86 | 0 | 0 | 0 | |
17/11/2015 |
8.86
|
67,800 | 8.76 | 8.86 | 8.76 | 0 | 0 | 0 | |
16/11/2015 |
8.76
|
234,000 | 8.67 | 8.86 | 8.31 | 0 | 0 | 0 | |
13/11/2015 |
8.67
|
77,900 | 8.67 | 8.76 | 8.67 | 0 | 0 | 0 | |
12/11/2015 |
8.67
|
106,600 | 8.58 | 8.76 | 8.58 | 0 | 0 | 0 | |
11/11/2015 |
8.58
|
88,400 | 8.76 | 9.04 | 8.58 | 0 | 0 | 0 |