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) |
-3.80 | -15.64% | 51,600 | 500 | 0.0 |
20.30
24.30
21.80
|
2 tháng
(2024-07-22) |
1.60 | 8.47% | 287,800 | -200 | -0.0 |
17.70
24.80
21.80
|
3 tháng
(2024-06-24) |
5.10 | 33.12% | 1,414,700 | 800 | 0.0 |
15.40
24.80
21.80
|
6 tháng
(2024-03-25) |
6.30 | 44.37% | 2,309,069 | 796 | 0.0 |
13.20
24.80
21.80
|
12 tháng
(2023-09-26) |
10.59 | 106.95% | 5,606,935 | -143,211 | -1.7 |
9.42
24.80
21.80
|
24 tháng
(2022-10-03) |
11.87 | 137.52% | 11,997,136 | -155,526 | -1.8 |
5.39
24.80
21.80
|
36 tháng
(2021-10-06) |
13.73 | 202.93% | 95,011,074 | -218,726 | -2.4 |
5.30
24.80
21.80
|
60 tháng
(2019-10-17) |
15.48 | 308.46% | 109,659,168 | -313,012 | -2.9 |
4.02
24.80
21.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/12/2015 |
6.89
|
29,500 | 6.76 | 6.89 | 6.70 | 1,700 | 0 | 0.0 | |
01/12/2015 |
6.76
|
93,211 | 6.70 | 6.76 | 6.63 | 1,000 | 0 | 0.0 | |
30/11/2015 |
6.70
|
104,800 | 6.83 | 6.89 | 6.70 | 300 | 12 | 0.0 | |
27/11/2015 |
6.83
|
88,600 | 7.02 | 7.14 | 6.83 | 0 | 0 | 0 | |
26/11/2015 |
7.02
|
93,900 | 7.34 | 7.34 | 7.02 | 0 | 0 | 0 | |
25/11/2015 |
7.34
|
58,311 | 7.21 | 7.40 | 7.08 | 0 | 0 | 0 | |
24/11/2015 |
7.21
|
105,500 | 7.40 | 7.53 | 7.14 | 0 | 0 | 0 | |
23/11/2015 |
7.40
|
527,400 | 6.89 | 7.53 | 6.83 | 0 | 27,400 | -0.3 | |
20/11/2015 |
6.89
|
53,800 | 6.76 | 6.89 | 6.63 | 0 | 0 | 0 | |
19/11/2015 |
6.76
|
61,900 | 6.76 | 6.76 | 6.70 | 0 | 0 | 0 | |
18/11/2015 |
6.76
|
46,032 | 6.89 | 6.89 | 6.76 | 0 | 0 | 0 | |
17/11/2015 |
6.89
|
107,368 | 6.63 | 6.95 | 6.63 | 0 | 8,051 | -0.1 | |
16/11/2015 |
6.63
|
37,500 | 6.70 | 6.83 | 6.63 | 0 | 500 | -0.0 | |
13/11/2015 |
6.70
|
42,100 | 6.63 | 6.76 | 6.63 | 0 | 0 | 0 | |
12/11/2015 |
6.63
|
98,676 | 6.63 | 6.63 | 6.51 | 0 | 0 | 0 | |
11/11/2015 |
6.63
|
88,640 | 6.63 | 6.63 | 6.57 | 0 | 0 | 0 | |
10/11/2015 |
6.63
|
42,828 | 6.63 | 6.70 | 6.57 | 0 | 0 | 0 | |
09/11/2015 |
6.63
|
43,376 | 6.70 | 6.70 | 6.63 | 0 | 0 | 0 | |
06/11/2015 |
6.70
|
44,400 | 6.70 | 6.76 | 6.70 | 0 | 0 | 0 | |
05/11/2015 |
6.70
|
24,200 | 6.70 | 6.70 | 6.57 | 0 | 0 | 0 | |
04/11/2015 |
6.70
|
49,500 | 6.83 | 6.83 | 6.44 | 0 | 0 | 0 | |
03/11/2015 |
6.83
|
54,400 | 6.89 | 6.89 | 6.76 | 0 | 0 | 0 | |
02/11/2015 |
6.89
|
144,000 | 6.95 | 6.95 | 6.76 | 0 | 0 | 0 | |
30/10/2015 |
6.95
|
141,400 | 6.89 | 7.02 | 6.89 | 0 | 4,000 | -0.0 | |
29/10/2015 |
6.89
|
157,483 | 6.89 | 7.02 | 6.83 | 0 | 7,000 | -0.1 | |
28/10/2015 |
6.89
|
79,700 | 6.89 | 6.95 | 6.89 | 0 | 5,100 | -0.1 | |
27/10/2015 |
6.89
|
50,410 | 6.76 | 6.95 | 6.76 | 0 | 3,400 | -0.0 | |
26/10/2015 |
6.76
|
141,131 | 7.27 | 7.27 | 6.70 | 0 | 12,800 | -0.1 | |
23/10/2015 |
7.27
|
192,920 | 7.14 | 7.53 | 7.21 | 17,500 | 17,200 | 0.0 | |
22/10/2015 |
7.14
|
158,150 | 6.83 | 7.21 | 6.83 | 21,700 | 20,000 | 0.0 | |
21/10/2015 |
6.83
|
192,300 | 6.76 | 6.95 | 6.70 | 7,200 | 45,800 | -0.4 | |
20/10/2015 |
6.76
|
171,924 | 6.83 | 6.83 | 6.70 | 1,200 | 40,000 | -0.4 | |
19/10/2015 |
6.83
|
33,230 | 6.76 | 6.83 | 6.70 | 3,000 | 0 | 0.0 | |
16/10/2015 |
6.76
|
18,800 | 6.76 | 6.76 | 6.63 | 200 | 0 | 0.0 | |
15/10/2015 |
6.76
|
178,000 | 6.51 | 6.83 | 6.44 | 34,400 | 0 | 0.4 | |
14/10/2015 |
6.51
|
47,162 | 6.44 | 6.51 | 6.32 | 100 | 0 | 0.0 | |
13/10/2015 |
6.44
|
23,600 | 6.44 | 6.44 | 6.38 | 0 | 0 | 0 | |
12/10/2015 |
6.44
|
40,500 | 6.57 | 6.57 | 6.44 | 4,000 | 0 | 0.0 | |
09/10/2015 |
6.57
|
36,130 | 6.51 | 6.57 | 6.38 | 1,000 | 0 | 0.0 | |
08/10/2015 |
6.51
|
48,700 | 6.63 | 6.89 | 6.44 | 1,000 | 0 | 0.0 | |
07/10/2015 |
6.63
|
42,800 | 6.63 | 6.70 | 6.51 | 3,400 | 0 | 0.0 | |
06/10/2015 |
6.63
|
46,300 | 6.70 | 6.70 | 6.51 | 3,000 | 0 | 0.0 | |
05/10/2015 |
6.70
|
14,768 | 6.70 | 6.70 | 6.12 | 1,700 | 0 | 0.0 | |
02/10/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07) Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
02/10/2015 |
6.70
|
83,100 | 6.50 | 6.95 | 6.57 | 3,100 | 0 | 0.0 | |
01/10/2015 |
6.50
|
109,300 | 6.56 | 6.68 | 6.50 | 7,900 | 0 | 0.1 | |
30/09/2015 |
6.56
|
14,300 | 6.44 | 6.56 | 6.44 | 1,000 | 0 | 0.0 | |
29/09/2015 |
6.44
|
38,900 | 6.68 | 7.09 | 6.38 | 0 | 0 | 0 | |
28/09/2015 |
6.68
|
27,200 | 6.68 | 6.74 | 6.44 | 8,400 | 0 | 0.1 | |
25/09/2015 |
6.68
|
34,651 | 6.79 | 6.91 | 6.68 | 51 | 0 | 0.0 | |
24/09/2015 |
6.79
|
50,400 | 6.79 | 7.20 | 6.68 | 22,600 | 0 | 0.3 | |
23/09/2015 |
6.79
|
16,000 | 6.85 | 6.85 | 6.62 | 100 | 0 | 0.0 | |
22/09/2015 |
6.85
|
23,000 | 6.91 | 6.91 | 6.68 | 100 | 0 | 0.0 | |
21/09/2015 |
6.91
|
34,392 | 6.68 | 6.91 | 6.74 | 0 | 12 | -0.0 | |
18/09/2015 |
6.68
|
37,200 | 6.44 | 6.74 | 6.50 | 100 | 0 | 0.0 | |
17/09/2015 |
6.44
|
29,800 | 6.38 | 6.50 | 6.38 | 0 | 0 | 0 | |
16/09/2015 |
6.38
|
9,900 | 6.38 | 6.79 | 6.33 | 0 | 0 | 0 | |
15/09/2015 |
6.38
|
3,500 | 6.33 | 6.38 | 6.21 | 0 | 0 | 0 | |
14/09/2015 |
6.33
|
82,500 | 6.15 | 6.50 | 6.33 | 100 | 0 | 0.0 | |
11/09/2015 |
6.15
|
50,500 | 6.56 | 6.56 | 6.15 | 0 | 0 | 0 | |
10/09/2015 |
6.56
|
9,500 | 6.56 | 6.62 | 6.56 | 0 | 0 | 0 | |
09/09/2015 |
6.56
|
22,330 | 6.74 | 6.74 | 6.50 | 0 | 0 | 0 | |
08/09/2015 |
6.74
|
5,810 | 6.62 | 6.74 | 6.50 | 100 | 0 | 0.0 | |
07/09/2015 |
6.62
|
2,000 | 6.85 | 6.85 | 6.62 | 0 | 0 | 0 | |
04/09/2015 |
6.85
|
74,500 | 6.74 | 6.85 | 6.74 | 100 | 0 | 0.0 | |
03/09/2015 |
6.74
|
1,800 | 6.91 | 6.91 | 6.74 | 0 | 0 | 0 | |
01/09/2015 |
6.91
|
17,900 | 7.15 | 7.15 | 6.79 | 0 | 0 | 0 | |
31/08/2015 |
7.15
|
26,360 | 7.38 | 7.38 | 6.97 | 200 | 0 | 0.0 | |
28/08/2015 |
7.38
|
75,140 | 6.74 | 7.38 | 6.56 | 0 | 0 | 0 | |
27/08/2015 |
6.74
|
10,900 | 6.79 | 6.79 | 6.68 | 0 | 0 | 0 | |
26/08/2015 |
6.79
|
47,900 | 6.62 | 6.79 | 6.38 | 200 | 0 | 0.0 | |
25/08/2015 |
6.62
|
117,100 | 6.62 | 6.62 | 6.15 | 0 | 0 | 0 | |
24/08/2015 |
6.62
|
122,700 | 7.09 | 7.09 | 6.38 | 53,000 | 0 | 0.6 | |
21/08/2015 |
7.09
|
64,700 | 7.26 | 7.26 | 6.79 | 0 | 0 | 0 | |
20/08/2015 |
7.26
|
62,300 | 7.26 | 7.62 | 7.20 | 0 | 0 | 0 | |
19/08/2015 |
7.26
|
47,000 | 7.32 | 7.32 | 7.15 | 100 | 0 | 0.0 | |
18/08/2015 |
7.32
|
15,300 | 7.32 | 7.32 | 7.09 | 0 | 0 | 0 | |
17/08/2015 |
7.32
|
65,110 | 7.44 | 7.44 | 7.20 | 0 | 0 | 0 | |
14/08/2015 |
7.44
|
37,400 | 7.50 | 7.62 | 7.03 | 2,600 | 0 | 0.0 | |
13/08/2015 |
7.50
|
37,400 | 7.56 | 7.56 | 7.32 | 6,000 | 0 | 0.1 | |
12/08/2015 |
7.56
|
108,410 | 7.85 | 7.85 | 7.56 | 5,000 | 0 | 0.1 | |
11/08/2015 |
7.85
|
220,530 | 7.44 | 7.97 | 7.44 | 7,300 | 0 | 0.1 | |
10/08/2015 |
7.44
|
77,100 | 7.15 | 7.50 | 7.20 | 8,400 | 0 | 0.1 | |
07/08/2015 |
7.15
|
28,200 | 7.15 | 7.20 | 7.03 | 1,100 | 0 | 0.0 | |
06/08/2015 |
7.15
|
64,744 | 7.15 | 7.32 | 7.03 | 6,200 | 0 | 0.1 | |
05/08/2015 |
7.15
|
44,356 | 6.97 | 7.56 | 6.97 | 4,400 | 0 | 0.1 | |
04/08/2015 |
6.97
|
10,600 | 6.91 | 6.97 | 6.85 | 2,000 | 0 | 0.0 | |
03/08/2015 |
6.91
|
33,100 | 7.03 | 7.03 | 6.91 | 5,000 | 0 | 0.1 | |
31/07/2015 |
7.03
|
5,500 | 7.03 | 7.09 | 7.03 | 0 | 0 | 0 | |
30/07/2015 |
7.03
|
6,542 | 6.91 | 7.03 | 7.03 | 0 | 0 | 0 | |
29/07/2015 |
6.91
|
30,500 | 7.09 | 7.15 | 6.91 | 100 | 0 | 0.0 | |
28/07/2015 |
7.09
|
61,400 | 7.15 | 7.32 | 7.03 | 6,200 | 0 | 0.1 | |
27/07/2015 |
7.15
|
39,100 | 7.26 | 7.26 | 7.09 | 2,100 | 0 | 0.0 | |
24/07/2015 |
7.26
|
43,700 | 7.32 | 7.62 | 7.26 | 1,000 | 0 | 0.0 | |
23/07/2015 |
7.32
|
138,700 | 7.03 | 7.50 | 7.09 | 34,400 | 0 | 0.4 | |
22/07/2015 |
7.03
|
11,469 | 7.09 | 7.09 | 7.03 | 0 | 0 | 0 | |
21/07/2015 |
7.09
|
78,300 | 7.03 | 7.32 | 7.03 | 0 | 0 | 0 | |
20/07/2015 |
7.03
|
30,300 | 7.15 | 7.56 | 7.03 | 0 | 5,000 | -0.1 | |
17/07/2015 |
7.15
|
41,400 | 7.09 | 7.15 | 7.03 | 0 | 0 | 0 | |
16/07/2015 |
7.09
|
34,900 | 7.26 | 7.26 | 7.09 | 0 | 0 | 0 | |
15/07/2015 |
7.26
|
54,210 | 7.56 | 7.67 | 7.26 | 5,000 | 0 | 0.1 |