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) |
0.50 | 8.06% | 1,361,400 | 0 | 0 |
5.90
6.70
6.70
|
2 tháng
(2024-07-22) |
-0.20 | -2.90% | 1,638,700 | 0 | 0 |
5.90
6.90
6.70
|
3 tháng
(2024-06-21) |
0.20 | 3.08% | 3,088,200 | 0 | 0 |
5.90
7.10
6.70
|
6 tháng
(2024-03-25) |
0.40 | 6.35% | 4,292,800 | -5,000 | -0.0 |
5.70
7.10
6.70
|
12 tháng
(2023-09-25) |
1.80 | 36.73% | 12,078,400 | 3,315,000 | 15.9 |
3.50
7.90
6.70
|
24 tháng
(2022-09-30) |
0.40 | 6.35% | 15,606,669 | 3,315,000 | 15.9 |
2.80
7.90
6.70
|
36 tháng
(2021-10-05) |
-0.30 | -4.29% | 21,031,856 | 3,313,500 | 15.9 |
2.80
9.50
6.70
|
60 tháng
(2019-10-16) |
5.90 | 737.50% | 31,284,920 | 3,313,500 | 15.9 |
0.50
10.40
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/03/2016 |
5.80
|
129,900 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 | |
16/03/2016 |
5.90
|
201,700 | 5.70 | 6 | 5.60 | 0 | 0 | 0 | |
15/03/2016 |
5.70
|
150,406 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 | |
14/03/2016 |
5.80
|
144,300 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 | |
11/03/2016 |
5.70
|
217,456 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 | |
10/03/2016 |
5.60
|
105,024 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 | |
09/03/2016 |
5.70
|
102,000 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 | |
08/03/2016 |
5.80
|
91,000 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 | |
07/03/2016 |
5.90
|
145,136 | 5.70 | 6 | 5.70 | 0 | 0 | 0 | |
04/03/2016 |
5.70
|
133,140 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 | |
03/03/2016 |
5.70
|
172,828 | 5.90 | 5.90 | 5.60 | 5,000 | 0 | 0.0 | |
02/03/2016 |
5.90
|
152,840 | 5.90 | 6 | 5.80 | 12,000 | 0 | 0.1 | |
01/03/2016 |
5.90
|
214,600 | 5.70 | 6 | 5.60 | 22,500 | 0 | 0.1 | |
29/02/2016 |
5.70
|
290,700 | 5.40 | 5.90 | 5.30 | 0 | 0 | 0 | |
26/02/2016 |
5.40
|
156,080 | 5.30 | 5.50 | 5.20 | 0 | 0 | 0 | |
25/02/2016 |
5.30
|
152,270 | 5.20 | 5.60 | 5.20 | 0 | 0 | 0 | |
24/02/2016 |
5.20
|
135,686 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 | |
23/02/2016 |
5.30
|
113,948 | 5.30 | 5.40 | 5.20 | 0 | 10,000 | -0.1 | |
22/02/2016 |
5.30
|
128,780 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 | |
19/02/2016 |
5.40
|
141,516 | 5.30 | 5.50 | 5.10 | 0 | 0 | 0 | |
18/02/2016 |
5.30
|
234,608 | 5 | 5.50 | 5 | 0 | 0 | 0 | |
17/02/2016 |
5
|
111,332 | 5.10 | 5.20 | 5 | 0 | 0 | 0 | |
16/02/2016 |
5.10
|
96,688 | 4.80 | 5.10 | 4.90 | 0 | 0 | 0 | |
15/02/2016 |
4.80
|
4,000 | 5 | 5 | 4.80 | 0 | 0 | 0 | |
05/02/2016 |
5
|
26,332 | 5 | 5 | 5 | 0 | 0 | 0 | |
04/02/2016 |
5
|
7,408 | 4.90 | 5 | 4.90 | 0 | 300 | -0.0 | |
03/02/2016 |
4.90
|
56,696 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 | |
02/02/2016 |
5.10
|
111,400 | 5 | 5.10 | 4.90 | 0 | 0 | 0 | |
01/02/2016 |
5
|
108,200 | 5.20 | 5.20 | 5 | 0 | 0 | 0 | |
29/01/2016 |
5.20
|
68,600 | 5.10 | 5.50 | 5.20 | 0 | 0 | 0 | |
28/01/2016 |
5.10
|
163,100 | 4.70 | 5.10 | 4.70 | 0 | 0 | 0 | |
27/01/2016 |
4.70
|
49,400 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 | |
26/01/2016 |
4.70
|
157,800 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 | |
25/01/2016 |
4.80
|
167,800 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 | |
22/01/2016 |
4.80
|
65,700 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 | |
21/01/2016 |
4.90
|
182,400 | 4.90 | 4.90 | 4.70 | 3,300 | 0 | 0.0 | |
20/01/2016 |
4.90
|
186,400 | 4.80 | 4.90 | 4.60 | 38,900 | 0 | 0.2 | |
19/01/2016 |
4.80
|
78,800 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 | |
18/01/2016 |
4.70
|
127,500 | 5.10 | 5.10 | 4.70 | 0 | 0 | 0 | |
15/01/2016 |
5.10
|
166,400 | 5.10 | 5.20 | 5 | 0 | 0 | 0 | |
14/01/2016 |
5.10
|
155,100 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 | |
13/01/2016 |
5.30
|
179,100 | 5.20 | 5.40 | 5 | 0 | 0 | 0 | |
12/01/2016 |
5.20
|
152,000 | 5.10 | 5.20 | 5 | 0 | 0 | 0 | |
11/01/2016 |
5.10
|
160,700 | 5.10 | 5.20 | 5 | 0 | 0 | 0 | |
08/01/2016 |
5.10
|
165,800 | 5.10 | 5.20 | 5 | 0 | 0 | 0 | |
07/01/2016 |
5.10
|
53,200 | 5.50 | 5.50 | 5.10 | 0 | 0 | 0 | |
06/01/2016 |
5.50
|
118,700 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 | |
05/01/2016 |
5.60
|
108,100 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 | |
04/01/2016 |
5.60
|
144,600 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 | |
31/12/2015 |
5.60
|
132,200 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 | |
30/12/2015 |
5.80
|
100,400 | 6.10 | 6.10 | 5.60 | 3,500 | 0 | 0.0 | |
29/12/2015 |
6.10
|
181,500 | 5.70 | 6.10 | 5.40 | 3,000 | 0 | 0.0 | |
28/12/2015 |
5.70
|
124,300 | 5.60 | 5.70 | 5.50 | 0 | 4,000 | -0.0 | |
25/12/2015 |
5.60
|
96,200 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 | |
24/12/2015 |
5.80
|
171,500 | 6 | 6 | 5.70 | 0 | 0 | 0 | |
23/12/2015 |
6
|
109,600 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 | |
22/12/2015 |
6.10
|
95,900 | 6.20 | 6.20 | 6 | 0 | 0 | 0 | |
21/12/2015 |
6.20
|
110,500 | 6.20 | 6.30 | 6 | 0 | 0 | 0 | |
18/12/2015 |
6.20
|
195,000 | 5.90 | 6.30 | 5.80 | 0 | 0 | 0 | |
17/12/2015 |
5.90
|
146,800 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 | |
16/12/2015 |
5.90
|
236,400 | 6.20 | 6.30 | 5.90 | 0 | 0 | 0 | |
15/12/2015 |
6.20
|
175,300 | 6.10 | 6.40 | 6.10 | 0 | 0 | 0 | |
14/12/2015 |
6.10
|
163,000 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 | |
11/12/2015 |
6.40
|
231,100 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 | |
10/12/2015 |
6.70
|
138,000 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 | |
09/12/2015 |
6.80
|
232,700 | 6.20 | 6.80 | 6.10 | 0 | 0 | 0 | |
08/12/2015 |
6.20
|
234,700 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 | |
07/12/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08) | |||||||||
07/12/2015 |
6.40
|
175,000 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 | |
04/12/2015 |
6.20
|
189,800 | 5.93 | 6.20 | 5.65 | 0 | 0 | 0 | |
03/12/2015 |
5.93
|
185,700 | 5.93 | 6.02 | 5.83 | 0 | 0 | 0 | |
02/12/2015 |
5.93
|
250,100 | 5.83 | 6.02 | 5.83 | 2,000 | 0 | 0.0 | |
01/12/2015 |
5.83
|
298,000 | 5.83 | 6.02 | 5.74 | 6,500 | 0 | 0.0 | |
30/11/2015 |
5.83
|
131,000 | 5.83 | 5.93 | 5.74 | 0 | 8,000 | -0.0 | |
27/11/2015 |
5.83
|
202,900 | 6.02 | 6.11 | 5.83 | 3,000 | 0 | 0.0 | |
26/11/2015 |
6.02
|
142,600 | 6.11 | 6.20 | 6.02 | 16,400 | 0 | 0.1 | |
25/11/2015 |
6.11
|
171,800 | 6.30 | 6.39 | 6.11 | 8,000 | 0 | 0.1 | |
24/11/2015 |
6.30
|
279,700 | 6.20 | 6.39 | 6.11 | 5,000 | 0 | 0.0 | |
23/11/2015 |
6.20
|
290,900 | 6.11 | 6.39 | 6.11 | 28,300 | 0 | 0.2 | |
20/11/2015 |
6.11
|
269,500 | 6.20 | 6.20 | 5.93 | 0 | 0 | 0 | |
19/11/2015 |
6.20
|
248,700 | 6.48 | 6.48 | 6.20 | 30,000 | 0 | 0.2 | |
18/11/2015 |
6.48
|
249,400 | 6.30 | 6.48 | 6.20 | 23,000 | 0 | 0.2 | |
17/11/2015 |
6.30
|
136,300 | 6.57 | 6.57 | 6.30 | 6,000 | 0 | 0.0 | |
16/11/2015 |
6.57
|
247,300 | 6.67 | 6.76 | 6.39 | 4,000 | 0 | 0.0 | |
13/11/2015 |
6.67
|
241,500 | 6.30 | 6.67 | 6.30 | 3,000 | 0 | 0.0 | |
12/11/2015 |
6.30
|
266,900 | 6.11 | 6.30 | 6.02 | 9,000 | 0 | 0.1 | |
11/11/2015 |
6.11
|
213,000 | 5.93 | 6.11 | 5.65 | 10,000 | 0 | 0.1 | |
10/11/2015 |
5.93
|
229,100 | 5.93 | 5.93 | 5.56 | 0 | 0 | 0 | |
09/11/2015 |
5.93
|
142,300 | 5.83 | 6.02 | 5.65 | 3,900 | 0 | 0.0 | |
06/11/2015 |
5.83
|
74,100 | 5.83 | 6.20 | 5.83 | 6,000 | 0 | 0.0 | |
05/11/2015 |
5.83
|
205,100 | 6.02 | 6.02 | 5.74 | 10,000 | 0 | 0.1 | |
04/11/2015 |
6.02
|
116,800 | 6.30 | 6.57 | 5.93 | 24,800 | 0 | 0.2 | |
03/11/2015 |
6.30
|
307,700 | 6.39 | 6.94 | 5.93 | 20,000 | 1,000 | 0.1 | |
02/11/2015 |
6.39
|
625,900 | 5.83 | 6.39 | 5.83 | 0 | 0 | 0 | |
30/10/2015 |
5.83
|
456,700 | 5.37 | 5.83 | 5.46 | 0 | 0 | 0 | |
29/10/2015 |
5.37
|
398,800 | 4.91 | 5.37 | 4.91 | 91,000 | 0 | 0.5 | |
28/10/2015 |
4.91
|
356,300 | 4.91 | 5 | 4.63 | 0 | 0 | 0 | |
27/10/2015 |
4.91
|
276,900 | 4.81 | 4.91 | 4.72 | 0 | 0 | 0 | |
26/10/2015 |
4.81
|
229,600 | 5 | 5 | 4.72 | 0 | 40,000 | -0.2 | |
23/10/2015 |
5
|
284,900 | 5.09 | 5.09 | 4.91 | 0 | 20,000 | -0.1 | |
22/10/2015 |
5.09
|
218,400 | 5.09 | 5.09 | 4.91 | 0 | 0 | 0 |