Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-09-18) |
-0.50 | -1.79% | 74,553,000 | 40,598 | 0.7 |
27.30
29.25
27.50
|
2 tháng
(2024-08-19) |
-0.55 | -1.96% | 154,093,400 | -2,529,863 | -71.8 |
27.30
29.25
27.50
|
3 tháng
(2024-07-22) |
-1.35 | -4.68% | 255,400,900 | -1,982,421 | -58.5 |
25.55
29.25
27.50
|
6 tháng
(2024-04-22) |
4.40 | 19.06% | 615,922,200 | -8,248,971 | -262.2 |
22.87
32.40
27.50
|
12 tháng
(2023-10-24) |
3.78 | 15.92% | 889,447,100 | -25,608,326 | -721.8 |
21.98
32.40
27.50
|
24 tháng
(2022-10-31) |
6.23 | 29.29% | 1,273,353,800 | -9,736,915 | -202.5 |
16.65
32.40
27.50
|
36 tháng
(2021-11-03) |
-3.20 | -10.42% | 1,642,344,200 | 1,889,314 | 290.0 |
16.65
43.87
27.50
|
60 tháng
(2019-11-14) |
15.05 | 120.85% | 2,286,690,980 | -3,365,486 | 274.0 |
5.98
43.87
27.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/12/2015 |
4.88
|
300 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
17/12/2015 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
16/12/2015 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
15/12/2015 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
14/12/2015 |
4.88
|
6,980 | 4.86 | 4.88 | 4.88 | 0 | 0 | 0 | |
11/12/2015 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
10/12/2015 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
09/12/2015 |
4.86
|
1,010 | 4.70 | 4.86 | 4.68 | 0 | 0 | 0 | |
08/12/2015 |
4.70
|
240 | 4.88 | 4.88 | 4.68 | 0 | 0 | 0 | |
07/12/2015 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
04/12/2015 |
4.88
|
10 | 4.59 | 4.88 | 4.88 | 0 | 0 | 0 | |
03/12/2015 |
4.59
|
1,000 | 4.86 | 4.86 | 4.59 | 0 | 0 | 0 | |
02/12/2015 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
01/12/2015 |
4.86
|
5,740 | 4.84 | 4.86 | 4.86 | 0 | 0 | 0 | |
30/11/2015 |
4.84
|
17,910 | 4.84 | 4.86 | 4.84 | 0 | 0 | 0 | |
27/11/2015 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 | |
26/11/2015 |
4.84
|
3,100 | 4.78 | 4.84 | 4.78 | 0 | 0 | 0 | |
25/11/2015 |
4.78
|
2,000 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
24/11/2015 |
4.78
|
4,330 | 4.88 | 4.92 | 4.78 | 0 | 0 | 0 | |
23/11/2015 |
4.88
|
17,220 | 4.92 | 4.92 | 4.78 | 0 | 0 | 0 | |
20/11/2015 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
19/11/2015 |
4.92
|
1,250 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
18/11/2015 |
4.92
|
2,900 | 5.02 | 5.02 | 4.92 | 0 | 0 | 0 | |
17/11/2015 |
5.02
|
4,060 | 5.04 | 5.04 | 4.78 | 0 | 0 | 0 | |
16/11/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
16/11/2015 |
5.04
|
2,010 | 4.83 | 5.04 | 4.88 | 0 | 0 | 0 | |
13/11/2015 |
4.83
|
2,340 | 4.65 | 4.83 | 4.68 | 1,300 | 0 | 0.0 | |
12/11/2015 |
4.65
|
26,000 | 4.65 | 4.65 | 4.55 | 15,000 | 19,850 | -0.1 | |
11/11/2015 |
4.65
|
1,210 | 4.68 | 4.70 | 4.65 | 0 | 0 | 0 | |
10/11/2015 |
4.68
|
5,740 | 4.65 | 4.68 | 4.68 | 0 | 0 | 0 | |
09/11/2015 |
4.65
|
7,020 | 4.61 | 4.68 | 4.65 | 0 | 0 | 0 | |
06/11/2015 |
4.61
|
30 | 4.65 | 4.65 | 4.61 | 0 | 0 | 0 | |
05/11/2015 |
4.65
|
20 | 4.65 | 4.65 | 4.55 | 0 | 0 | 0 | |
04/11/2015 |
4.65
|
18,690 | 4.68 | 4.68 | 4.55 | 0 | 0 | 0 | |
03/11/2015 |
4.68
|
3,800 | 4.68 | 4.68 | 4.52 | 0 | 0 | 0 | |
02/11/2015 |
4.68
|
20 | 4.65 | 4.68 | 4.55 | 0 | 0 | 0 | |
30/10/2015 |
4.65
|
4,540 | 4.70 | 4.70 | 4.65 | 0 | 0 | 0 | |
29/10/2015 |
4.70
|
10 | 4.65 | 4.70 | 4.70 | 0 | 0 | 0 | |
28/10/2015 |
4.65
|
970 | 4.74 | 4.74 | 4.54 | 0 | 0 | 0 | |
27/10/2015 |
4.74
|
10 | 4.82 | 4.82 | 4.74 | 0 | 0 | 0 | |
26/10/2015 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
23/10/2015 |
4.82
|
610 | 4.83 | 4.83 | 4.63 | 0 | 0 | 0 | |
22/10/2015 |
4.83
|
26,940 | 4.74 | 4.83 | 4.65 | 0 | 0 | 0 | |
21/10/2015 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
20/10/2015 |
4.74
|
1,020 | 4.78 | 4.78 | 4.65 | 0 | 0 | 0 | |
19/10/2015 |
4.78
|
3,240 | 4.95 | 4.95 | 4.65 | 0 | 0 | 0 | |
16/10/2015 |
4.95
|
8,880 | 4.74 | 4.95 | 4.61 | 0 | 4,220 | -0.1 | |
15/10/2015 |
4.74
|
10,340 | 4.82 | 4.82 | 4.65 | 0 | 0 | 0 | |
14/10/2015 |
4.82
|
20 | 4.65 | 4.82 | 4.82 | 0 | 0 | 0 | |
13/10/2015 |
4.65
|
3,710 | 4.93 | 4.93 | 4.65 | 0 | 0 | 0 | |
12/10/2015 |
4.93
|
10 | 4.83 | 4.93 | 4.93 | 0 | 0 | 0 | |
09/10/2015 |
4.83
|
2,020 | 4.74 | 4.87 | 4.82 | 0 | 0 | 0 | |
08/10/2015 |
4.74
|
7,000 | 4.74 | 4.74 | 4.72 | 0 | 0 | 0 | |
07/10/2015 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
06/10/2015 |
4.74
|
32,390 | 4.50 | 4.78 | 4.50 | 21,370 | 20,000 | 0.0 | |
05/10/2015 |
4.50
|
13,680 | 4.50 | 4.55 | 4.50 | 0 | 12,680 | -0.3 | |
02/10/2015 |
4.50
|
22,310 | 4.50 | 4.80 | 4.48 | 0 | 20,000 | -0.5 | |
01/10/2015 |
4.50
|
10,000 | 4.80 | 4.80 | 4.50 | 100 | 10,000 | -0.2 | |
30/09/2015 |
4.80
|
6,010 | 4.83 | 4.83 | 4.55 | 0 | 300 | -0.0 | |
29/09/2015 |
4.83
|
750 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
28/09/2015 |
4.83
|
500 | 4.93 | 4.93 | 4.83 | 0 | 0 | 0 | |
25/09/2015 |
4.93
|
40 | 4.89 | 4.93 | 4.89 | 0 | 0 | 0 | |
24/09/2015 |
4.89
|
19,880 | 4.76 | 4.89 | 4.65 | 78,380 | 12,870 | 1.7 | |
23/09/2015 |
4.76
|
3,740 | 4.80 | 4.80 | 4.65 | 2,000 | 0 | 0.1 | |
22/09/2015 |
4.80
|
1,800 | 4.83 | 4.83 | 4.65 | 0 | 460 | -0.0 | |
21/09/2015 |
4.83
|
1,210 | 4.85 | 4.85 | 4.65 | 0 | 1,200 | -0.0 | |
18/09/2015 |
4.85
|
8,910 | 4.89 | 4.89 | 4.80 | 0 | 410 | -0.0 | |
17/09/2015 |
4.89
|
6,210 | 4.83 | 4.98 | 4.85 | 0 | 0 | 0 | |
16/09/2015 |
4.83
|
3,240 | 5.02 | 5.02 | 4.83 | 0 | 0 | 0 | |
15/09/2015 |
5.02
|
13,260 | 5.11 | 5.11 | 4.83 | 10 | 0 | 0.0 | |
14/09/2015 |
5.11
|
13,820 | 5.11 | 5.11 | 4.82 | 3,700 | 0 | 0.1 | |
11/09/2015 |
5.11
|
1,000 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
10/09/2015 |
5.11
|
10 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
09/09/2015 |
5.11
|
2,920 | 4.87 | 5.21 | 5.11 | 0 | 0 | 0 | |
08/09/2015 |
4.87
|
2,300 | 4.87 | 4.87 | 4.87 | 0 | 220 | -0.0 | |
07/09/2015 |
4.87
|
1,000 | 5.17 | 5.17 | 4.87 | 950 | 0 | 0.0 | |
04/09/2015 |
5.17
|
10 | 5.02 | 5.17 | 5.17 | 0 | 0 | 0 | |
03/09/2015 |
5.02
|
23,230 | 5.21 | 5.21 | 5.02 | 21,390 | 17,100 | 0.1 | |
01/09/2015 |
5.21
|
1,000 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
31/08/2015 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
28/08/2015 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
27/08/2015 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
26/08/2015 |
5.21
|
2,230 | 5.02 | 5.21 | 4.68 | 0 | 1,220 | -0.0 | |
25/08/2015 |
5.02
|
19,470 | 5.26 | 5.26 | 5.02 | 19,470 | 0 | 0.5 | |
24/08/2015 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
21/08/2015 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
20/08/2015 |
5.26
|
70 | 5.26 | 5.26 | 4.93 | 0 | 0 | 0 | |
19/08/2015 |
5.26
|
10 | 5.21 | 5.26 | 5.26 | 260,190 | 260,190 | 0 | |
18/08/2015 |
5.21
|
30,000 | 5.17 | 5.21 | 5.21 | 30,000 | 0 | 0.8 | |
17/08/2015 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
14/08/2015 |
5.17
|
70 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
13/08/2015 |
5.17
|
25,000 | 5.21 | 5.21 | 5.17 | 25,000 | 0 | 0.7 | |
12/08/2015 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
11/08/2015 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
10/08/2015 |
5.21
|
1,000 | 5.22 | 5.22 | 5.21 | 0 | 0 | 0 | |
07/08/2015 |
5.22
|
1,000 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
06/08/2015 |
5.22
|
1,140 | 5.13 | 5.22 | 5.06 | 0 | 0 | 0 | |
05/08/2015 |
5.13
|
20 | 5.11 | 5.13 | 5.13 | 0 | 0 | 0 | |
04/08/2015 |
5.11
|
60 | 5.00 | 5.11 | 5.11 | 0 | 0 | 0 | |
03/08/2015 |
5.00
|
10,470 | 5.32 | 5.32 | 4.98 | 0 | 5,000 | -0.1 | |
31/07/2015 |
5.32
|
20 | 5.47 | 5.47 | 5.32 | 0 | 0 | 0 |