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) |
0.20 | 4% | 203,700 | -2,200 | -0.0 |
4.90
5.20
5.20
|
2 tháng
(2024-07-22) |
-0.80 | -13.33% | 1,286,900 | 34,500 | 0.2 |
4.90
6
5.20
|
3 tháng
(2024-06-24) |
-2.90 | -35.80% | 3,822,800 | 59,800 | 0.4 |
4.90
8.10
5.20
|
6 tháng
(2024-03-25) |
-0.50 | -8.77% | 8,411,600 | 66,390 | 0.4 |
4.90
9
5.20
|
12 tháng
(2023-09-26) |
-0.30 | -5.45% | 8,771,000 | 52,890 | 0.3 |
4.90
9
5.20
|
24 tháng
(2022-10-03) |
-1.31 | -20.10% | 11,399,860 | -290,339 | -1.3 |
4.86
9
5.20
|
36 tháng
(2021-10-06) |
-1.40 | -21.21% | 24,224,343 | -163,196 | -1.1 |
4.86
11.92
5.20
|
60 tháng
(2019-10-17) |
2.21 | 73.82% | 36,604,244 | -222,082 | -1.2 |
2.31
11.92
5.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/04/2016 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
28/04/2016 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
27/04/2016 |
4.43
|
720 | 4.59 | 4.59 | 4.38 | 0 | 0 | 0 | |
26/04/2016 |
4.59
|
17 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
25/04/2016 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
22/04/2016 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
21/04/2016 |
4.59
|
144 | 4.54 | 4.59 | 4.59 | 0 | 0 | 0 | |
20/04/2016 |
4.54
|
1,700 | 4.64 | 4.64 | 4.54 | 0 | 0 | 0 | |
19/04/2016 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
15/04/2016 |
4.64
|
900 | 4.74 | 4.74 | 4.64 | 900 | 0 | 0.0 | |
14/04/2016 |
4.74
|
1,500 | 4.54 | 4.74 | 4.38 | 1,100 | 0 | 0.0 | |
13/04/2016 |
4.54
|
9,154 | 4.54 | 4.54 | 4.33 | 0 | 0 | 0 | |
12/04/2016 |
4.54
|
3,050 | 4.59 | 4.59 | 4.54 | 0 | 0 | 0 | |
11/04/2016 |
4.59
|
1,500 | 4.64 | 4.90 | 4.59 | 500 | 0 | 0.0 | |
08/04/2016 |
4.64
|
1,450 | 4.64 | 4.64 | 4.64 | 1,000 | 0 | 0.0 | |
07/04/2016 |
4.64
|
600 | 4.84 | 4.84 | 4.64 | 0 | 0 | 0 | |
06/04/2016 |
4.84
|
400 | 4.64 | 4.84 | 4.64 | 400 | 0 | 0.0 | |
05/04/2016 |
4.64
|
2,550 | 4.74 | 4.74 | 4.33 | 100 | 0 | 0.0 | |
04/04/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
01/04/2016 |
4.74
|
5,400 | 4.54 | 4.74 | 4.28 | 0 | 5,330 | -0.0 | |
31/03/2016 |
4.54
|
6,500 | 4.90 | 4.90 | 4.54 | 0 | 0 | 0 | |
30/03/2016 |
4.90
|
20 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
29/03/2016 |
4.90
|
100 | 4.64 | 4.90 | 4.90 | 0 | 0 | 0 | |
28/03/2016 |
4.64
|
1,900 | 4.64 | 4.64 | 4.64 | 0 | 1,900 | -0.0 | |
25/03/2016 |
4.64
|
2,000 | 5.10 | 5.10 | 4.64 | 0 | 0 | 0 | |
24/03/2016 |
5.10
|
50 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
23/03/2016 |
5.10
|
5,000 | 5.15 | 5.15 | 4.84 | 5,000 | 0 | 0.0 | |
22/03/2016 |
5.15
|
1,500 | 4.84 | 5.15 | 5.00 | 1,500 | 0 | 0.0 | |
21/03/2016 |
4.84
|
548 | 4.69 | 4.84 | 4.84 | 500 | 0 | 0.0 | |
18/03/2016 |
4.69
|
7 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
17/03/2016 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
16/03/2016 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
15/03/2016 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
14/03/2016 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
11/03/2016 |
4.69
|
4,800 | 4.69 | 4.69 | 4.64 | 2,000 | 0 | 0.0 | |
10/03/2016 |
4.69
|
2,100 | 5.00 | 5.00 | 4.64 | 1,000 | 0 | 0.0 | |
09/03/2016 |
5.00
|
1,800 | 5.00 | 5.00 | 4.90 | 1,800 | 0 | 0.0 | |
08/03/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
07/03/2016 |
5.00
|
1,200 | 4.59 | 5.00 | 4.64 | 1,200 | 0 | 0.0 | |
04/03/2016 |
4.59
|
5,000 | 4.64 | 4.64 | 4.59 | 0 | 0 | 0 | |
03/03/2016 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
02/03/2016 |
4.64
|
1,300 | 4.64 | 4.64 | 4.54 | 300 | 0 | 0.0 | |
01/03/2016 |
4.64
|
18 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
29/02/2016 |
4.64
|
10,600 | 4.69 | 4.69 | 4.64 | 0 | 0 | 0 | |
26/02/2016 |
4.69
|
300 | 4.69 | 4.79 | 4.38 | 200 | 0 | 0.0 | |
25/02/2016 |
4.69
|
505 | 4.64 | 4.79 | 4.69 | 400 | 0 | 0.0 | |
24/02/2016 |
4.64
|
220 | 4.64 | 4.79 | 4.64 | 100 | 0 | 0.0 | |
23/02/2016 |
4.64
|
2,200 | 4.64 | 4.90 | 4.64 | 1,900 | 0 | 0.0 | |
22/02/2016 |
4.64
|
300 | 4.54 | 4.69 | 4.64 | 100 | 0 | 0.0 | |
19/02/2016 |
4.54
|
2,000 | 4.90 | 4.90 | 4.54 | 1,000 | 0 | 0.0 | |
18/02/2016 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
17/02/2016 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
16/02/2016 |
4.90
|
1,000 | 4.54 | 4.90 | 4.79 | 1,000 | 0 | 0.0 | |
15/02/2016 |
4.54
|
1,000 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
05/02/2016 |
4.54
|
1,000 | 4.54 | 4.54 | 4.54 | 0 | 1,000 | -0.0 | |
04/02/2016 |
4.54
|
1,740 | 4.48 | 4.54 | 4.54 | 0 | 1,700 | -0.0 | |
03/02/2016 |
4.48
|
24,294 | 4.64 | 4.64 | 4.28 | 0 | 5,300 | -0.0 | |
02/02/2016 |
4.64
|
2,000 | 4.59 | 4.64 | 4.59 | 0 | 0 | 0 | |
01/02/2016 |
4.59
|
16,900 | 4.59 | 4.69 | 4.59 | 0 | 0 | 0 | |
29/01/2016 |
4.59
|
4,200 | 4.38 | 4.79 | 4.12 | 3,000 | 0 | 0.0 | |
28/01/2016 |
4.38
|
4,750 | 4.38 | 4.38 | 4.17 | 100 | 0 | 0.0 | |
27/01/2016 |
4.38
|
1,300 | 4.33 | 4.38 | 4.38 | 0 | 0 | 0 | |
26/01/2016 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
25/01/2016 |
4.33
|
1,100 | 4.17 | 4.33 | 4.33 | 0 | 0 | 0 | |
22/01/2016 |
4.17
|
6,800 | 4.38 | 4.38 | 4.12 | 5,100 | 0 | 0.0 | |
21/01/2016 |
4.38
|
6,800 | 4.59 | 4.59 | 4.23 | 5,000 | 0 | 0.0 | |
20/01/2016 |
4.59
|
19,000 | 4.64 | 4.64 | 4.23 | 18,000 | 0 | 0.2 | |
19/01/2016 |
4.64
|
2,500 | 4.59 | 4.64 | 4.64 | 0 | 0 | 0 | |
18/01/2016 |
4.59
|
2,100 | 4.54 | 4.59 | 4.12 | 2,100 | 0 | 0.0 | |
15/01/2016 |
4.54
|
3,200 | 4.54 | 4.54 | 4.38 | 3,000 | 0 | 0.0 | |
14/01/2016 |
4.54
|
200 | 4.43 | 4.54 | 4.54 | 0 | 0 | 0 | |
13/01/2016 |
4.43
|
13,600 | 4.38 | 4.59 | 4.43 | 11,500 | 0 | 0.1 | |
12/01/2016 |
4.38
|
2,100 | 4.38 | 4.38 | 4.12 | 1,000 | 0 | 0.0 | |
11/01/2016 |
4.38
|
100 | 4.23 | 4.38 | 4.38 | 0 | 0 | 0 | |
08/01/2016 |
4.23
|
5,000 | 4.64 | 4.64 | 4.17 | 0 | 0 | 0 | |
07/01/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) Quyền mua cổ phiếu: 10/6 Giá: 10 (Volume + 60%, Ratio=0.60) | |||||||||
07/01/2016 |
4.64
|
15,100 | 4.55 | 4.64 | 3.87 | 0 | 500 | -0.0 | |
06/01/2016 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
05/01/2016 |
4.55
|
3,000 | 4.80 | 4.80 | 4.55 | 0 | 700 | -0.0 | |
04/01/2016 |
4.80
|
1,000 | 5.20 | 5.20 | 4.80 | 0 | 500 | -0.0 | |
31/12/2015 |
5.20
|
1,071 | 4.85 | 5.20 | 4.85 | 500 | 0 | 0.0 | |
30/12/2015 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
29/12/2015 |
4.85
|
700 | 4.80 | 4.85 | 4.55 | 0 | 0 | 0 | |
28/12/2015 |
4.80
|
3,600 | 4.95 | 4.95 | 4.55 | 100 | 0 | 0.0 | |
25/12/2015 |
4.95
|
100 | 4.65 | 4.95 | 4.95 | 100 | 0 | 0.0 | |
24/12/2015 |
4.65
|
9,100 | 4.80 | 4.80 | 4.65 | 0 | 0 | 0 | |
23/12/2015 |
4.80
|
2,500 | 5.00 | 5.00 | 4.80 | 0 | 0 | 0 | |
22/12/2015 |
5.00
|
2,367 | 4.55 | 5.00 | 5.00 | 0 | 0 | 0 | |
21/12/2015 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
18/12/2015 |
4.55
|
10,700 | 5.05 | 5.05 | 4.55 | 10,100 | 0 | 0.1 | |
17/12/2015 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
16/12/2015 |
5.05
|
12,109 | 5.05 | 5.05 | 4.65 | 0 | 0 | 0 | |
15/12/2015 |
5.05
|
110 | 4.65 | 5.05 | 5.05 | 0 | 0 | 0 | |
14/12/2015 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
11/12/2015 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
10/12/2015 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
09/12/2015 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
08/12/2015 |
4.65
|
1,400 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
07/12/2015 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
04/12/2015 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
03/12/2015 |
4.65
|
2,100 | 4.80 | 4.80 | 4.65 | 900 | 0 | 0.0 |