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) |
0.40 | 2.74% | 19,300 | 0 | 0 |
13.50
15
15
|
2 tháng
(2024-07-22) |
1.10 | 7.91% | 36,700 | 0 | 0 |
12.70
15
15
|
3 tháng
(2024-06-24) |
1 | 7.14% | 53,200 | -3,152 | -0.0 |
12.70
15
15
|
6 tháng
(2024-03-25) |
1.40 | 10.29% | 103,000 | -3,252 | -0.0 |
12.60
15
15
|
12 tháng
(2023-09-26) |
4.40 | 41.51% | 1,072,800 | -249,931 | -3.4 |
10.60
16.40
15
|
24 tháng
(2022-10-03) |
3.50 | 30.43% | 2,886,356 | -254,581 | -3.4 |
9.50
16.40
15
|
36 tháng
(2021-10-06) |
1.41 | 10.38% | 6,599,369 | -382,034 | -6.9 |
9.50
22.30
15
|
60 tháng
(2019-10-17) |
8.07 | 116.44% | 12,242,677 | -829,884 | -11.1 |
6.22
22.30
15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/12/2015 |
7.20
|
14,100 | 7.10 | 7.20 | 6.92 | 0 | 11,200 | -0.2 | |
01/12/2015 |
7.10
|
5,300 | 7.10 | 7.24 | 6.97 | 0 | 0 | 0 | |
30/11/2015 |
7.10
|
1,300 | 7.29 | 7.29 | 7.10 | 0 | 0 | 0 | |
27/11/2015 |
7.29
|
40 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
26/11/2015 |
7.29
|
2,800 | 7.29 | 7.47 | 7.24 | 100 | 0 | 0.0 | |
25/11/2015 |
7.29
|
39,536 | 7.42 | 7.69 | 7.01 | 7,300 | 39,236 | -0.5 | |
24/11/2015 |
7.42
|
1,700 | 7.47 | 7.47 | 7.24 | 0 | 0 | 0 | |
23/11/2015 |
7.47
|
3,600 | 7.47 | 7.69 | 7.20 | 700 | 0 | 0.0 | |
20/11/2015 |
7.47
|
100 | 7.06 | 7.47 | 7.47 | 100 | 0 | 0.0 | |
19/11/2015 |
7.06
|
54,600 | 7.20 | 7.38 | 7.06 | 2,100 | 42,400 | -0.6 | |
18/11/2015 |
7.20
|
34,100 | 7.65 | 7.65 | 7.20 | 7,500 | 29,100 | -0.3 | |
17/11/2015 |
7.65
|
5,100 | 7.56 | 7.87 | 7.56 | 800 | 0 | 0.0 | |
16/11/2015 |
7.56
|
43,700 | 7.56 | 7.87 | 7.56 | 17,100 | 0 | 0.3 | |
13/11/2015 |
7.56
|
16,200 | 7.47 | 7.56 | 7.24 | 10,500 | 4,000 | 0.1 | |
12/11/2015 |
7.47
|
16,800 | 7.33 | 7.47 | 7.24 | 14,100 | 5,000 | 0.1 | |
11/11/2015 |
7.33
|
3,953 | 7.20 | 7.33 | 7.24 | 100 | 0 | 0.0 | |
10/11/2015 |
7.20
|
6,000 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
09/11/2015 |
7.20
|
4,000 | 7.38 | 7.38 | 7.20 | 0 | 3,800 | -0.1 | |
06/11/2015 |
7.38
|
12,400 | 7.38 | 7.38 | 7.24 | 200 | 9,700 | -0.2 | |
05/11/2015 |
7.38
|
5,800 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
04/11/2015 |
7.38
|
1,600 | 7.47 | 7.47 | 7.38 | 0 | 0 | 0 | |
03/11/2015 |
7.47
|
1,600 | 7.47 | 7.60 | 7.47 | 0 | 0 | 0 | |
02/11/2015 |
7.47
|
2,400 | 7.47 | 7.47 | 7.47 | 2,000 | 0 | 0.0 | |
30/10/2015 |
7.47
|
6,600 | 7.56 | 7.56 | 7.47 | 0 | 3,000 | -0.1 | |
29/10/2015 |
7.56
|
19,300 | 7.47 | 7.56 | 7.47 | 0 | 3,600 | -0.1 | |
28/10/2015 |
7.47
|
8,400 | 7.56 | 7.56 | 7.47 | 1,000 | 0 | 0.0 | |
27/10/2015 |
7.56
|
2,100 | 7.47 | 7.69 | 7.51 | 0 | 0 | 0 | |
26/10/2015 |
7.47
|
29,600 | 7.51 | 7.51 | 7.42 | 20,400 | 15,700 | 0.1 | |
23/10/2015 |
7.51
|
34,100 | 8.01 | 8.01 | 7.24 | 0 | 30,000 | -0.5 | |
22/10/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) Quyền mua cổ phiếu: 100/12 Giá: 15 (Volume + 12%, Ratio=0.12) | |||||||||
22/10/2015 |
8.01
|
1,100 | 8.34 | 8.34 | 8.01 | 0 | 0 | 0 | |
21/10/2015 |
8.20
|
17,300 | 7.92 | 8.35 | 8.04 | 400 | 400 | 0 | |
20/10/2015 |
7.92
|
8,100 | 8.04 | 8.04 | 7.92 | 0 | 2,400 | -0.0 | |
19/10/2015 |
8.04
|
5,900 | 8.08 | 8.08 | 8.04 | 0 | 0 | 0 | |
16/10/2015 |
8.08
|
21,400 | 8.12 | 8.12 | 7.92 | 100 | 0 | 0.0 | |
15/10/2015 |
8.12
|
2,000 | 7.89 | 8.27 | 7.96 | 0 | 0 | 0 | |
14/10/2015 |
7.89
|
7,500 | 7.89 | 7.92 | 7.85 | 0 | 0 | 0 | |
13/10/2015 |
7.89
|
7,100 | 7.92 | 7.96 | 7.89 | 1,700 | 0 | 0.0 | |
12/10/2015 |
7.92
|
200 | 8.12 | 8.12 | 7.92 | 100 | 0 | 0.0 | |
09/10/2015 |
8.12
|
12,100 | 7.89 | 8.12 | 8.00 | 0 | 0 | 0 | |
08/10/2015 |
7.89
|
20,000 | 7.85 | 7.92 | 7.85 | 0 | 0 | 0 | |
07/10/2015 |
7.85
|
16,316 | 8.00 | 8.00 | 7.77 | 0 | 0 | 0 | |
06/10/2015 |
8.00
|
4,600 | 7.92 | 8.00 | 7.73 | 1,500 | 0 | 0.0 | |
05/10/2015 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
02/10/2015 |
7.92
|
500 | 7.81 | 7.92 | 7.69 | 300 | 100 | 0.0 | |
01/10/2015 |
7.81
|
400 | 7.77 | 7.81 | 7.73 | 200 | 0 | 0.0 | |
30/09/2015 |
7.77
|
8,800 | 7.73 | 7.85 | 7.73 | 6,200 | 8,100 | -0.0 | |
29/09/2015 |
7.73
|
400 | 8.00 | 8.08 | 7.73 | 0 | 0 | 0 | |
28/09/2015 |
8.00
|
1,500 | 7.96 | 8.00 | 7.23 | 300 | 0 | 0.0 | |
25/09/2015 |
7.96
|
1,900 | 7.92 | 7.96 | 7.81 | 0 | 0 | 0 | |
24/09/2015 |
7.92
|
500 | 8.00 | 8.00 | 7.85 | 0 | 0 | 0 | |
23/09/2015 |
8.00
|
10,100 | 8.00 | 8.00 | 7.81 | 400 | 9,000 | -0.2 | |
22/09/2015 |
8.00
|
1,600 | 7.92 | 8.00 | 7.92 | 200 | 1,000 | -0.0 | |
21/09/2015 |
7.92
|
18,200 | 7.50 | 8.04 | 7.73 | 0 | 900 | -0.0 | |
18/09/2015 |
7.50
|
1,400 | 7.46 | 7.85 | 7.50 | 100 | 0 | 0.0 | |
17/09/2015 |
7.46
|
1,600 | 7.92 | 7.92 | 7.46 | 0 | 0 | 0 | |
16/09/2015 |
7.92
|
900 | 7.77 | 7.92 | 7.58 | 0 | 100 | -0.0 | |
15/09/2015 |
7.77
|
2,600 | 7.92 | 7.96 | 7.77 | 0 | 0 | 0 | |
14/09/2015 |
7.92
|
3,800 | 8.00 | 8.00 | 7.92 | 0 | 0 | 0 | |
11/09/2015 |
8.00
|
2,900 | 8.00 | 8.00 | 7.96 | 0 | 0 | 0 | |
10/09/2015 |
8.00
|
5,716 | 7.92 | 8.00 | 7.54 | 100 | 0 | 0.0 | |
09/09/2015 |
7.92
|
23,400 | 7.77 | 7.96 | 7.73 | 0 | 0 | 0 | |
08/09/2015 |
7.77
|
10,400 | 7.34 | 7.77 | 7.54 | 0 | 0 | 0 | |
07/09/2015 |
7.34
|
5,500 | 7.34 | 7.65 | 7.34 | 300 | 0 | 0.0 | |
04/09/2015 |
7.34
|
3,500 | 7.65 | 7.65 | 7.34 | 100 | 0 | 0.0 | |
03/09/2015 |
7.65
|
4,200 | 7.46 | 7.89 | 7.31 | 400 | 0 | 0.0 | |
01/09/2015 |
7.46
|
3,900 | 7.65 | 7.65 | 7.46 | 0 | 0 | 0 | |
31/08/2015 |
7.65
|
8,100 | 8.00 | 8.00 | 7.65 | 0 | 0 | 0 | |
28/08/2015 |
8.00
|
6,100 | 7.92 | 8.00 | 7.85 | 2,000 | 100 | 0.0 | |
27/08/2015 |
7.92
|
5,000 | 7.92 | 7.92 | 7.89 | 0 | 0 | 0 | |
26/08/2015 |
7.92
|
3,300 | 7.73 | 7.92 | 7.92 | 0 | 0 | 0 | |
25/08/2015 |
7.73
|
14,000 | 7.54 | 8.12 | 7.50 | 0 | 0 | 0 | |
24/08/2015 |
7.54
|
15,700 | 7.69 | 7.69 | 7.23 | 0 | 0 | 0 | |
21/08/2015 |
7.69
|
7,400 | 8.00 | 8.00 | 7.54 | 0 | 0 | 0 | |
20/08/2015 |
8.00
|
2,700 | 8.12 | 8.12 | 8.00 | 0 | 0 | 0 | |
19/08/2015 |
8.12
|
20,700 | 8.00 | 8.12 | 8.00 | 17,000 | 0 | 0.4 | |
18/08/2015 |
8.00
|
2,800 | 8.20 | 8.20 | 7.38 | 0 | 0 | 0 | |
17/08/2015 |
8.20
|
17,800 | 8.27 | 8.27 | 8.16 | 0 | 0 | 0 | |
14/08/2015 |
8.27
|
5,500 | 8.39 | 8.39 | 8.20 | 0 | 0 | 0 | |
13/08/2015 |
8.39
|
4,900 | 8.43 | 8.43 | 8.27 | 0 | 2,000 | -0.0 | |
12/08/2015 |
8.43
|
3,500 | 8.47 | 8.47 | 8.43 | 0 | 2,500 | -0.1 | |
11/08/2015 |
8.47
|
3,000 | 8.35 | 8.47 | 8.47 | 0 | 3,000 | -0.1 | |
10/08/2015 |
8.35
|
8,100 | 8.54 | 8.54 | 8.35 | 0 | 4,500 | -0.1 | |
07/08/2015 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
06/08/2015 |
8.54
|
8,940 | 8.43 | 8.54 | 8.27 | 0 | 0 | 0 | |
05/08/2015 |
8.43
|
1,745 | 8.23 | 8.43 | 8.35 | 0 | 0 | 0 | |
04/08/2015 |
8.23
|
15,300 | 8.20 | 8.27 | 8.20 | 0 | 0 | 0 | |
03/08/2015 |
8.20
|
14,500 | 8.50 | 8.50 | 8.20 | 0 | 8,500 | -0.2 | |
31/07/2015 |
8.50
|
1,500 | 8.58 | 8.58 | 8.50 | 0 | 1,500 | -0.0 | |
30/07/2015 |
8.58
|
7,100 | 8.62 | 8.62 | 8.39 | 0 | 3,000 | -0.1 | |
29/07/2015 |
8.62
|
21,700 | 8.16 | 8.62 | 8.31 | 0 | 2,000 | -0.0 | |
28/07/2015 |
8.16
|
9,500 | 8.66 | 8.66 | 8.16 | 0 | 0 | 0 | |
27/07/2015 |
8.66
|
16,500 | 8.66 | 8.66 | 8.43 | 0 | 100 | -0.0 | |
24/07/2015 |
8.66
|
6,700 | 8.66 | 8.70 | 8.66 | 0 | 0 | 0 | |
23/07/2015 |
8.66
|
27,400 | 8.43 | 8.81 | 8.43 | 0 | 0 | 0 | |
22/07/2015 |
8.43
|
4,400 | 8.39 | 8.43 | 8.31 | 0 | 0 | 0 | |
21/07/2015 |
8.39
|
14,900 | 8.39 | 8.43 | 8.31 | 0 | 0 | 0 | |
20/07/2015 |
8.39
|
7,500 | 8.39 | 8.39 | 8.27 | 0 | 0 | 0 | |
17/07/2015 |
8.39
|
5,000 | 8.39 | 8.39 | 8.31 | 0 | 100 | -0.0 | |
16/07/2015 |
8.39
|
7,700 | 8.39 | 8.39 | 8.31 | 0 | 0 | 0 | |
15/07/2015 |
8.39
|
100 | 8.35 | 8.39 | 8.39 | 0 | 0 | 0 |