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) |
-0.19 | -4.95% | 3,670,700 | 13,700 | 0.0 |
3.60
3.84
3.65
|
2 tháng
(2024-07-22) |
-0.26 | -6.65% | 7,166,400 | -1,700 | -0.0 |
3.55
3.91
3.65
|
3 tháng
(2024-06-24) |
-0.53 | -12.68% | 14,066,400 | -25,804 | -0.1 |
3.55
4.48
3.65
|
6 tháng
(2024-03-25) |
-0.67 | -15.51% | 44,911,900 | -384,204 | -1.8 |
3.55
4.91
3.65
|
12 tháng
(2023-09-26) |
-0.24 | -6.17% | 113,400,100 | 22,448 | 0.0 |
3.39
4.91
3.65
|
24 tháng
(2022-10-03) |
-0.54 | -12.89% | 220,425,100 | -12,834 | -0.6 |
2.61
5.32
3.65
|
36 tháng
(2021-10-06) |
-1.88 | -34% | 634,618,500 | -2,196 | -1.7 |
2.61
15.80
3.65
|
60 tháng
(2019-10-17) |
0.16 | 4.58% | 1,009,148,780 | -145,066 | -2.2 |
2.17
15.80
3.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/11/2015 |
5.93
|
927,110 | 5.84 | 6.03 | 5.74 | 0 | 0 | 0 | |
27/11/2015 |
5.84
|
1,255,630 | 6.12 | 6.12 | 5.84 | 0 | 0 | 0 | |
26/11/2015 |
6.12
|
2,947,150 | 5.93 | 6.22 | 5.84 | 0 | 0 | 0 | |
25/11/2015 |
5.93
|
1,095,000 | 5.93 | 5.93 | 5.84 | 0 | 0 | 0 | |
24/11/2015 |
5.93
|
982,690 | 6.03 | 6.03 | 5.84 | 0 | 0 | 0 | |
23/11/2015 |
6.03
|
808,440 | 5.93 | 6.03 | 5.93 | 0 | 58,230 | -0.4 | |
20/11/2015 |
5.93
|
1,331,210 | 5.84 | 6.03 | 5.84 | 0 | 0 | 0 | |
19/11/2015 |
5.84
|
1,463,830 | 5.93 | 5.93 | 5.84 | 0 | 0 | 0 | |
18/11/2015 |
5.93
|
247,940 | 5.93 | 5.93 | 5.84 | 0 | 0 | 0 | |
17/11/2015 |
5.93
|
1,769,690 | 5.84 | 6.03 | 5.74 | 0 | 0 | 0 | |
16/11/2015 |
5.84
|
1,648,840 | 5.93 | 5.93 | 5.74 | 0 | 0 | 0 | |
13/11/2015 |
5.93
|
849,070 | 5.93 | 6.03 | 5.84 | 0 | 0 | 0 | |
12/11/2015 |
5.93
|
1,500,630 | 5.93 | 6.03 | 5.74 | 0 | 20,000 | -0.1 | |
11/11/2015 |
5.93
|
577,370 | 5.93 | 6.03 | 5.93 | 0 | 0 | 0 | |
10/11/2015 |
5.93
|
501,920 | 6.12 | 6.12 | 5.93 | 0 | 0 | 0 | |
09/11/2015 |
6.12
|
990,240 | 5.93 | 6.22 | 5.93 | 20,000 | 0 | 0.1 | |
06/11/2015 |
5.93
|
1,095,590 | 6.03 | 6.03 | 5.84 | 0 | 0 | 0 | |
05/11/2015 |
6.03
|
1,130,060 | 5.93 | 6.12 | 5.93 | 0 | 0 | 0 | |
04/11/2015 |
5.93
|
990,430 | 6.03 | 6.12 | 5.93 | 0 | 0 | 0 | |
03/11/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/2.3 (Volume + 2.30%, Ratio=0.02) | |||||||||
03/11/2015 |
6.03
|
765,730 | 5.89 | 6.12 | 5.84 | 0 | 30,000 | -0.2 | |
02/11/2015 |
5.89
|
1,277,670 | 6.08 | 6.17 | 5.89 | 0 | 20,000 | -0.1 | |
30/10/2015 |
6.08
|
727,050 | 6.17 | 6.17 | 5.99 | 0 | 0 | 0 | |
29/10/2015 |
6.17
|
1,939,570 | 6.08 | 6.27 | 6.08 | 0 | 0 | 0 | |
28/10/2015 |
6.08
|
2,568,830 | 5.71 | 6.08 | 5.80 | 55,000 | 0 | 0.3 | |
27/10/2015 |
5.71
|
485,560 | 5.71 | 5.89 | 5.71 | 0 | 0 | 0 | |
26/10/2015 |
5.71
|
631,980 | 5.80 | 5.89 | 5.71 | 0 | 11,360 | -0.1 | |
23/10/2015 |
5.80
|
826,750 | 5.80 | 5.99 | 5.80 | 0 | 16,640 | -0.1 | |
22/10/2015 |
5.80
|
413,430 | 5.71 | 5.89 | 5.71 | 0 | 2,000 | -0.0 | |
21/10/2015 |
5.71
|
633,640 | 5.80 | 5.89 | 5.71 | 0 | 35,000 | -0.2 | |
20/10/2015 |
5.80
|
359,520 | 5.99 | 5.99 | 5.80 | 0 | 30,000 | -0.2 | |
19/10/2015 |
5.99
|
695,290 | 5.89 | 6.08 | 5.89 | 10,000 | 0 | 0.1 | |
16/10/2015 |
5.89
|
953,710 | 5.99 | 6.08 | 5.89 | 0 | 0 | 0 | |
15/10/2015 |
5.99
|
652,010 | 5.80 | 5.99 | 5.80 | 20,000 | 0 | 0.1 | |
14/10/2015 |
5.80
|
882,330 | 5.99 | 5.99 | 5.80 | 0 | 0 | 0 | |
13/10/2015 |
5.99
|
715,080 | 6.08 | 6.08 | 5.89 | 0 | 0 | 0 | |
12/10/2015 |
6.08
|
694,620 | 6.08 | 6.17 | 5.99 | 0 | 0 | 0 | |
09/10/2015 |
6.08
|
1,782,620 | 6.08 | 6.36 | 6.08 | 15,000 | 0 | 0.1 | |
08/10/2015 |
6.08
|
2,000,260 | 5.89 | 6.17 | 5.89 | 40,000 | 0 | 0.3 | |
07/10/2015 |
5.89
|
769,840 | 5.99 | 6.17 | 5.89 | 10,000 | 0 | 0.1 | |
06/10/2015 |
5.99
|
1,126,000 | 5.80 | 6.08 | 5.80 | 0 | 0 | 0 | |
05/10/2015 |
5.80
|
893,340 | 5.71 | 5.80 | 5.71 | 0 | 0 | 0 | |
02/10/2015 |
5.71
|
317,650 | 5.71 | 5.80 | 5.61 | 0 | 0 | 0 | |
01/10/2015 |
5.71
|
440,410 | 5.71 | 5.80 | 5.61 | 0 | 0 | 0 | |
30/09/2015 |
5.71
|
394,080 | 5.80 | 5.99 | 5.71 | 0 | 0 | 0 | |
29/09/2015 |
5.80
|
1,126,900 | 5.80 | 5.89 | 5.71 | 0 | 0 | 0 | |
28/09/2015 |
5.80
|
814,130 | 6.08 | 6.08 | 5.80 | 0 | 0 | 0 | |
25/09/2015 |
6.08
|
943,420 | 6.17 | 6.17 | 5.89 | 0 | 0 | 0 | |
24/09/2015 |
6.17
|
2,846,540 | 5.89 | 6.27 | 5.89 | 0 | 1,000 | -0.0 | |
23/09/2015 |
5.89
|
843,050 | 5.89 | 5.99 | 5.71 | 0 | 0 | 0 | |
22/09/2015 |
5.89
|
1,007,450 | 5.80 | 6.08 | 5.89 | 0 | 0 | 0 | |
21/09/2015 |
5.80
|
805,780 | 5.71 | 5.89 | 5.61 | 0 | 0 | 0 | |
18/09/2015 |
5.71
|
3,063,370 | 5.52 | 5.71 | 5.52 | 0 | 0 | 0 | |
17/09/2015 |
5.52
|
237,370 | 5.43 | 5.61 | 5.43 | 0 | 0 | 0 | |
16/09/2015 |
5.43
|
3,748,650 | 5.52 | 5.71 | 5.43 | 18,230 | 0 | 0.1 | |
15/09/2015 |
5.52
|
471,580 | 5.52 | 5.61 | 5.43 | 0 | 0 | 0 | |
14/09/2015 |
5.52
|
478,790 | 5.80 | 5.80 | 5.52 | 0 | 0 | 0 | |
11/09/2015 |
5.80
|
1,759,240 | 5.80 | 5.80 | 5.61 | 0 | 0 | 0 | |
10/09/2015 |
5.80
|
474,730 | 5.71 | 5.80 | 5.61 | 0 | 0 | 0 | |
09/09/2015 |
5.71
|
615,920 | 5.71 | 5.89 | 5.71 | 0 | 0 | 0 | |
08/09/2015 |
5.71
|
951,750 | 5.43 | 5.80 | 5.43 | 0 | 0 | 0 | |
07/09/2015 |
5.43
|
331,250 | 5.61 | 5.61 | 5.43 | 0 | 0 | 0 | |
04/09/2015 |
5.61
|
402,520 | 5.61 | 5.71 | 5.52 | 0 | 0 | 0 | |
03/09/2015 |
5.61
|
696,150 | 5.71 | 5.80 | 5.52 | 0 | 0 | 0 | |
01/09/2015 |
5.71
|
477,380 | 5.71 | 5.99 | 5.61 | 0 | 0 | 0 | |
31/08/2015 |
5.71
|
762,200 | 5.89 | 5.99 | 5.71 | 0 | 0 | 0 | |
28/08/2015 |
5.89
|
2,308,760 | 5.52 | 5.89 | 5.71 | 40,000 | 0 | 0.3 | |
27/08/2015 |
5.52
|
787,920 | 5.43 | 5.71 | 5.43 | 0 | 0 | 0 | |
26/08/2015 |
5.43
|
1,056,480 | 5.24 | 5.52 | 5.14 | 0 | 0 | 0 | |
25/08/2015 |
5.24
|
1,595,460 | 5.61 | 5.61 | 5.24 | 0 | 3,900 | -0.0 | |
24/08/2015 |
5.61
|
863,600 | 5.99 | 5.99 | 5.61 | 0 | 0 | 0 | |
21/08/2015 |
5.99
|
1,511,460 | 6.17 | 6.17 | 5.80 | 690 | 0 | 0.0 | |
20/08/2015 |
6.17
|
739,770 | 6.17 | 6.36 | 6.17 | 860 | 0 | 0.0 | |
19/08/2015 |
6.17
|
588,190 | 6.36 | 6.36 | 6.17 | 0 | 0 | 0 | |
18/08/2015 |
6.36
|
269,540 | 6.27 | 6.36 | 6.17 | 0 | 0 | 0 | |
17/08/2015 |
6.27
|
637,510 | 6.36 | 6.45 | 6.27 | 690 | 0 | 0.0 | |
14/08/2015 |
6.36
|
661,990 | 6.45 | 6.55 | 6.27 | 10 | 0 | 0 | |
13/08/2015 |
6.45
|
877,290 | 6.64 | 6.64 | 6.36 | 660 | 0 | 0.0 | |
12/08/2015 |
6.64
|
1,030,510 | 6.74 | 6.74 | 6.55 | 0 | 3,000 | -0.0 | |
11/08/2015 |
6.74
|
812,000 | 6.83 | 6.92 | 6.64 | 0 | 0 | 0 | |
10/08/2015 |
6.83
|
379,640 | 7.02 | 7.11 | 6.83 | 0 | 0 | 0 | |
07/08/2015 |
7.02
|
778,580 | 7.02 | 7.11 | 6.92 | 3,000 | 0 | 0.0 | |
06/08/2015 |
7.02
|
2,722,880 | 6.83 | 7.30 | 7.02 | 0 | 0 | 0 | |
05/08/2015 |
6.83
|
1,123,490 | 6.45 | 6.83 | 6.55 | 0 | 4,160 | -0.0 | |
04/08/2015 |
6.45
|
637,180 | 6.27 | 6.55 | 6.36 | 0 | 0 | 0 | |
03/08/2015 |
6.27
|
399,690 | 6.55 | 6.55 | 6.27 | 0 | 0 | 0 | |
31/07/2015 |
6.55
|
462,780 | 6.74 | 6.83 | 6.55 | 0 | 0 | 0 | |
30/07/2015 |
6.74
|
805,200 | 6.36 | 6.74 | 6.45 | 0 | 1,840 | -0.0 | |
29/07/2015 |
6.36
|
582,890 | 6.55 | 6.64 | 6.36 | 0 | 0 | 0 | |
28/07/2015 |
6.55
|
922,510 | 6.45 | 6.64 | 6.36 | 0 | 0 | 0 | |
27/07/2015 |
6.45
|
600,800 | 6.36 | 6.55 | 6.27 | 0 | 0 | 0 | |
24/07/2015 |
6.36
|
669,900 | 6.36 | 6.45 | 6.27 | 0 | 0 | 0 | |
23/07/2015 |
6.36
|
655,210 | 6.64 | 6.64 | 6.36 | 0 | 0 | 0 | |
22/07/2015 |
6.64
|
590,300 | 6.45 | 6.64 | 6.36 | 300 | 0 | 0.0 | |
21/07/2015 |
6.45
|
265,460 | 6.55 | 6.64 | 6.45 | 0 | 0 | 0 | |
20/07/2015 |
6.55
|
360,760 | 6.64 | 6.64 | 6.45 | 3,000 | 0 | 0.0 | |
17/07/2015 |
6.64
|
520,240 | 6.55 | 6.83 | 6.64 | 0 | 0 | 0 | |
16/07/2015 |
6.55
|
871,610 | 6.55 | 6.55 | 6.45 | 0 | 0 | 0 | |
15/07/2015 |
6.55
|
524,610 | 6.64 | 6.74 | 6.55 | 0 | 2,000 | -0.0 | |
14/07/2015 |
6.64
|
947,660 | 6.83 | 6.92 | 6.64 | 0 | 30,000 | -0.2 | |
13/07/2015 |
6.83
|
1,097,680 | 6.92 | 7.02 | 6.83 | 0 | 20,000 | -0.1 |