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) |
1.20 | 10.17% | 423,800 | -2,646 | -0.0 |
11.80
13.15
13.05
|
2 tháng
(2024-07-22) |
0.90 | 7.44% | 608,700 | -2,646 | -0.0 |
11.60
13.15
13.05
|
3 tháng
(2024-06-24) |
1.20 | 10.19% | 1,105,800 | -2,646 | -0.0 |
11.40
13.65
13.05
|
6 tháng
(2024-03-25) |
1.99 | 18.09% | 1,774,000 | -6,646 | -0.1 |
10.79
13.65
13.05
|
12 tháng
(2023-09-26) |
2.08 | 19.04% | 2,670,700 | -216,846 | -2.7 |
9.91
13.65
13.05
|
24 tháng
(2022-10-03) |
2.91 | 28.87% | 6,952,000 | -221,628 | -3.5 |
7.62
13.65
13.05
|
36 tháng
(2021-10-06) |
0.20 | 1.57% | 28,583,400 | -233,028 | -7.4 |
7.62
14.91
13.05
|
60 tháng
(2019-10-17) |
5.10 | 64.50% | 55,668,468 | -352,608 | -9.2 |
6.48
16.15
13.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/12/2015 |
6.75
|
5,600 | 7.32 | 7.32 | 6.63 | 0 | 0 | 0 | |
01/12/2015 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
30/11/2015 |
7.32
|
100 | 7.09 | 7.32 | 7.32 | 0 | 33 | -0.0 | |
27/11/2015 |
7.09
|
1,000 | 6.94 | 7.09 | 7.09 | 0 | 0 | 0 | |
26/11/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
26/11/2015 |
6.94
|
12,500 | 6.66 | 7.32 | 6.94 | 0 | 0 | 0 | |
25/11/2015 |
6.66
|
8,000 | 6.62 | 7.01 | 6.41 | 0 | 0 | 0 | |
24/11/2015 |
6.62
|
7,200 | 6.62 | 6.62 | 6.31 | 0 | 0 | 0 | |
23/11/2015 |
6.62
|
100 | 6.66 | 6.66 | 6.62 | 0 | 0 | 0 | |
20/11/2015 |
6.66
|
300 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
19/11/2015 |
6.66
|
700 | 6.62 | 6.66 | 6.41 | 0 | 0 | 0 | |
18/11/2015 |
6.62
|
300 | 6.73 | 6.73 | 6.48 | 0 | 0 | 0 | |
17/11/2015 |
6.73
|
100 | 6.62 | 6.73 | 6.73 | 0 | 0 | 0 | |
16/11/2015 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
13/11/2015 |
6.62
|
5 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
12/11/2015 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
11/11/2015 |
6.62
|
1,100 | 6.41 | 6.62 | 6.31 | 0 | 0 | 0 | |
10/11/2015 |
6.41
|
4,500 | 6.66 | 6.66 | 6.41 | 0 | 0 | 0 | |
09/11/2015 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
06/11/2015 |
6.66
|
4,900 | 6.66 | 6.66 | 6.48 | 0 | 0 | 0 | |
05/11/2015 |
6.66
|
5,702 | 6.80 | 6.80 | 6.55 | 0 | 0 | 0 | |
04/11/2015 |
6.80
|
2,560 | 7.01 | 7.01 | 6.55 | 0 | 0 | 0 | |
03/11/2015 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
02/11/2015 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
30/10/2015 |
7.01
|
38,400 | 7.15 | 7.15 | 6.45 | 0 | 0 | 0 | |
29/10/2015 |
7.15
|
4,000 | 6.90 | 7.15 | 6.80 | 0 | 0 | 0 | |
28/10/2015 |
6.90
|
1,500 | 6.97 | 6.97 | 6.55 | 0 | 0 | 0 | |
27/10/2015 |
6.97
|
3,600 | 6.76 | 6.97 | 6.66 | 0 | 0 | 0 | |
26/10/2015 |
6.76
|
100 | 6.62 | 6.76 | 6.76 | 0 | 0 | 0 | |
23/10/2015 |
6.62
|
100 | 6.38 | 6.62 | 6.62 | 0 | 0 | 0 | |
22/10/2015 |
6.38
|
2,800 | 6.38 | 6.48 | 6.34 | 0 | 0 | 0 | |
21/10/2015 |
6.38
|
2,100 | 6.80 | 6.80 | 6.38 | 0 | 0 | 0 | |
20/10/2015 |
6.80
|
100 | 6.76 | 6.80 | 6.80 | 0 | 0 | 0 | |
19/10/2015 |
6.76
|
4,100 | 6.94 | 6.94 | 6.66 | 0 | 0 | 0 | |
16/10/2015 |
6.94
|
4,800 | 7.18 | 7.18 | 6.66 | 0 | 0 | 0 | |
15/10/2015 |
7.18
|
4,100 | 7.25 | 7.25 | 6.66 | 0 | 0 | 0 | |
14/10/2015 |
7.25
|
800 | 7.29 | 7.29 | 7.01 | 0 | 0 | 0 | |
13/10/2015 |
7.29
|
100 | 6.80 | 7.29 | 7.29 | 0 | 0 | 0 | |
12/10/2015 |
6.80
|
100 | 7.32 | 7.32 | 6.80 | 0 | 0 | 0 | |
09/10/2015 |
7.32
|
200 | 7.36 | 7.36 | 7.32 | 0 | 0 | 0 | |
08/10/2015 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
07/10/2015 |
7.36
|
33 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
06/10/2015 |
7.36
|
129 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
05/10/2015 |
7.36
|
51,500 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
02/10/2015 |
7.36
|
10,000 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
01/10/2015 |
7.36
|
11,500 | 7.36 | 7.36 | 7.18 | 0 | 0 | 0 | |
30/09/2015 |
7.36
|
94,200 | 7.32 | 7.43 | 7.32 | 0 | 0 | 0 | |
29/09/2015 |
7.32
|
10,600 | 7.32 | 7.32 | 7.01 | 0 | 0 | 0 | |
28/09/2015 |
7.32
|
1,100 | 7.36 | 7.36 | 7.01 | 0 | 0 | 0 | |
25/09/2015 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
24/09/2015 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
23/09/2015 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
22/09/2015 |
7.36
|
900 | 6.80 | 7.36 | 6.83 | 0 | 0 | 0 | |
21/09/2015 |
6.80
|
5,100 | 7.01 | 7.01 | 6.80 | 0 | 0 | 0 | |
18/09/2015 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
17/09/2015 |
7.01
|
100 | 6.97 | 7.01 | 7.01 | 0 | 0 | 0 | |
16/09/2015 |
6.97
|
10,133 | 6.83 | 6.97 | 6.83 | 0 | 0 | 0 | |
15/09/2015 |
6.83
|
4,000 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
14/09/2015 |
6.83
|
279,900 | 6.90 | 6.90 | 6.83 | 0 | 0 | 0 | |
11/09/2015 |
6.90
|
173,300 | 6.97 | 6.97 | 6.90 | 0 | 0 | 0 | |
10/09/2015 |
6.97
|
200 | 6.83 | 6.97 | 6.97 | 0 | 0 | 0 | |
09/09/2015 |
6.83
|
2,050 | 6.83 | 6.83 | 6.66 | 0 | 0 | 0 | |
08/09/2015 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
07/09/2015 |
6.83
|
3,200 | 7.01 | 7.01 | 6.66 | 0 | 0 | 0 | |
04/09/2015 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
03/09/2015 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
01/09/2015 |
7.01
|
1,100 | 6.66 | 7.01 | 6.66 | 0 | 0 | 0 | |
31/08/2015 |
6.66
|
5,800 | 6.66 | 6.66 | 6.31 | 0 | 0 | 0 | |
28/08/2015 |
6.66
|
2,100 | 7.36 | 7.36 | 6.66 | 0 | 0 | 0 | |
27/08/2015 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
26/08/2015 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
25/08/2015 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
24/08/2015 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
21/08/2015 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
20/08/2015 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
19/08/2015 |
7.36
|
30 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
18/08/2015 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
17/08/2015 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
14/08/2015 |
7.36
|
8,500 | 7.01 | 7.36 | 7.01 | 0 | 0 | 0 | |
13/08/2015 |
7.01
|
300 | 6.97 | 7.01 | 6.59 | 0 | 0 | 0 | |
12/08/2015 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
11/08/2015 |
6.97
|
2,700 | 7.01 | 7.01 | 6.66 | 0 | 0 | 0 | |
10/08/2015 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
07/08/2015 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
06/08/2015 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
05/08/2015 |
7.01
|
9,000 | 6.94 | 7.01 | 6.94 | 0 | 0 | 0 | |
04/08/2015 |
6.94
|
100 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
03/08/2015 |
6.94
|
300 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
31/07/2015 |
6.94
|
900 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
30/07/2015 |
6.94
|
500 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
29/07/2015 |
6.94
|
8,200 | 6.87 | 6.94 | 6.83 | 0 | 0 | 0 | |
28/07/2015 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
27/07/2015 |
6.87
|
10,100 | 6.94 | 6.94 | 6.69 | 0 | 10,000 | -0.2 | |
24/07/2015 |
6.94
|
100 | 6.90 | 6.94 | 6.94 | 0 | 0 | 0 | |
23/07/2015 |
6.90
|
14,733 | 7.01 | 7.01 | 6.66 | 0 | 9,033 | -0.2 | |
22/07/2015 |
7.01
|
100 | 6.73 | 7.01 | 7.01 | 0 | 0 | 0 | |
21/07/2015 |
6.73
|
100 | 6.90 | 6.90 | 6.73 | 0 | 0 | 0 | |
20/07/2015 |
6.90
|
8,000 | 7.01 | 7.01 | 6.66 | 0 | 0 | 0 | |
17/07/2015 |
7.01
|
4,400 | 6.94 | 7.01 | 6.83 | 0 | 4,300 | -0.1 | |
16/07/2015 |
6.94
|
600 | 7.01 | 7.01 | 6.90 | 0 | 0 | 0 | |
15/07/2015 |
7.01
|
56,400 | 6.87 | 7.54 | 6.83 | 0 | 0 | 0 |