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) |
-0.60 | -9.84% | 31,736,200 | -182,200 | -1.2 |
5.28
6.10
5.50
|
2 tháng
(2024-07-22) |
-0.80 | -12.70% | 57,459,700 | 338,600 | 1.8 |
5.28
6.48
5.50
|
3 tháng
(2024-06-24) |
-1.48 | -21.20% | 77,038,700 | 448,296 | 2.6 |
5.28
7
5.50
|
6 tháng
(2024-03-25) |
-2.25 | -29.03% | 228,316,200 | -116,016 | -1.8 |
5.28
8
5.50
|
12 tháng
(2023-09-26) |
-1.90 | -25.68% | 552,767,900 | 175,677 | -0.0 |
5.28
8
5.50
|
24 tháng
(2022-10-03) |
-2.38 | -30.20% | 1,940,754,900 | 5,114 | 1.2 |
3.86
9.53
5.50
|
36 tháng
(2021-10-06) |
-6.26 | -53.23% | 3,901,526,500 | -1,960,416 | -46.8 |
3.86
24.26
5.50
|
60 tháng
(2019-10-17) |
0.12 | 2.15% | 6,210,638,460 | -4,572,626 | -68.5 |
3.32
24.26
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/11/2015 |
5.83
|
2,913,669 | 6.04 | 6.04 | 5.76 | 0 | 10,000 | -0.1 | |
27/11/2015 |
6.04
|
4,856,401 | 6.04 | 6.24 | 5.97 | 6,000 | 65,000 | -0.5 | |
26/11/2015 |
6.04
|
3,966,047 | 6.24 | 6.31 | 6.04 | 1,500 | 5,000 | -0.0 | |
25/11/2015 |
6.24
|
7,676,433 | 5.97 | 6.38 | 5.90 | 1,320,900 | 0 | 11.5 | |
24/11/2015 |
5.97
|
5,285,185 | 5.97 | 6.11 | 5.97 | 1,000,000 | 0 | 8.7 | |
23/11/2015 |
5.97
|
7,149,906 | 5.83 | 6.04 | 5.83 | 972,500 | 0 | 8.4 | |
20/11/2015 |
5.83
|
4,726,218 | 5.76 | 5.90 | 5.69 | 83,000 | 0 | 0.7 | |
19/11/2015 |
5.76
|
2,527,952 | 5.83 | 5.90 | 5.76 | 0 | 0 | 0 | |
18/11/2015 |
5.83
|
4,249,272 | 5.83 | 5.90 | 5.83 | 0 | 0 | 0 | |
17/11/2015 |
5.83
|
6,654,817 | 5.90 | 6.04 | 5.83 | 0 | 0 | 0 | |
16/11/2015 |
5.90
|
11,048,725 | 5.63 | 5.97 | 5.56 | 14,000 | 0 | 0.1 | |
13/11/2015 |
5.63
|
4,107,649 | 5.56 | 5.63 | 5.49 | 0 | 53,000 | -0.4 | |
12/11/2015 |
5.56
|
2,355,671 | 5.49 | 5.56 | 5.42 | 0 | 15,000 | -0.1 | |
11/11/2015 |
5.49
|
3,525,326 | 5.56 | 5.56 | 5.49 | 0 | 0 | 0 | |
10/11/2015 |
5.56
|
2,043,591 | 5.56 | 5.63 | 5.49 | 0 | 0 | 0 | |
09/11/2015 |
5.56
|
2,262,290 | 5.63 | 5.63 | 5.56 | 0 | 0 | 0 | |
06/11/2015 |
5.63
|
2,934,801 | 5.56 | 5.63 | 5.49 | 0 | 0 | 0 | |
05/11/2015 |
5.56
|
1,340,568 | 5.63 | 5.63 | 5.49 | 27,400 | 0 | 0.2 | |
04/11/2015 |
5.63
|
2,881,026 | 5.69 | 5.69 | 5.56 | 40,600 | 0 | 0.3 | |
03/11/2015 |
5.69
|
3,986,784 | 5.49 | 5.69 | 5.42 | 335,000 | 0 | 2.7 | |
02/11/2015 |
5.49
|
1,696,850 | 5.49 | 5.56 | 5.42 | 0 | 0 | 0 | |
30/10/2015 |
5.49
|
922,450 | 5.49 | 5.49 | 5.42 | 0 | 0 | 0 | |
29/10/2015 |
5.49
|
2,083,879 | 5.49 | 5.56 | 5.49 | 0 | 0 | 0 | |
28/10/2015 |
5.49
|
1,670,656 | 5.56 | 5.63 | 5.49 | 0 | 0 | 0 | |
27/10/2015 |
5.56
|
3,189,150 | 5.42 | 5.56 | 5.35 | 0 | 1,000 | -0.0 | |
26/10/2015 |
5.42
|
1,298,122 | 5.49 | 5.56 | 5.42 | 0 | 2,000 | -0.0 | |
23/10/2015 |
5.49
|
1,774,152 | 5.49 | 5.56 | 5.42 | 0 | 0 | 0 | |
22/10/2015 |
5.49
|
1,353,368 | 5.49 | 5.56 | 5.42 | 0 | 0 | 0 | |
21/10/2015 |
5.49
|
1,444,600 | 5.42 | 5.49 | 5.35 | 3,000 | 0 | 0.0 | |
20/10/2015 |
5.42
|
2,501,519 | 5.69 | 5.69 | 5.42 | 0 | 0 | 0 | |
19/10/2015 |
5.69
|
1,589,491 | 5.69 | 5.69 | 5.56 | 0 | 0 | 0 | |
16/10/2015 |
5.69
|
4,695,060 | 5.63 | 5.69 | 5.56 | 0 | 0 | 0 | |
15/10/2015 |
5.63
|
2,442,677 | 5.56 | 5.63 | 5.49 | 0 | 0 | 0 | |
14/10/2015 |
5.56
|
3,193,780 | 5.63 | 5.63 | 5.49 | 0 | 0 | 0 | |
13/10/2015 |
5.63
|
3,013,151 | 5.63 | 5.63 | 5.49 | 0 | 0 | 0 | |
12/10/2015 |
5.63
|
1,897,854 | 5.69 | 5.76 | 5.63 | 0 | 0 | 0 | |
09/10/2015 |
5.69
|
6,555,358 | 5.76 | 5.83 | 5.21 | 0 | 28,000 | -0.2 | |
08/10/2015 |
5.76
|
5,517,695 | 5.69 | 5.83 | 5.56 | 0 | 0 | 0 | |
07/10/2015 |
5.69
|
4,352,329 | 5.76 | 5.76 | 5.63 | 0 | 0 | 0 | |
06/10/2015 |
5.76
|
7,085,294 | 5.49 | 5.76 | 5.42 | 1,116,000 | 0 | 9.0 | |
05/10/2015 |
5.49
|
4,505,769 | 5.28 | 5.49 | 5.21 | 912,000 | 0 | 7.0 | |
02/10/2015 |
5.28
|
1,438,960 | 5.28 | 5.35 | 5.21 | 247,800 | 0 | 1.9 | |
01/10/2015 |
5.28
|
1,080,648 | 5.28 | 5.35 | 5.15 | 0 | 0 | 0 | |
30/09/2015 |
5.28
|
928,002 | 5.21 | 5.28 | 5.21 | 0 | 0 | 0 | |
29/09/2015 |
5.21
|
996,021 | 5.21 | 5.35 | 5.15 | 0 | 10 | -0.0 | |
28/09/2015 |
5.21
|
1,058,792 | 5.21 | 5.35 | 5.21 | 0 | 0 | 0 | |
25/09/2015 |
5.21
|
456,913 | 5.35 | 5.35 | 5.21 | 0 | 0 | 0 | |
24/09/2015 |
5.35
|
1,953,438 | 5.28 | 5.42 | 5.28 | 0 | 150 | -0.0 | |
23/09/2015 |
5.28
|
422,824 | 5.35 | 5.35 | 5.21 | 0 | 0 | 0 | |
22/09/2015 |
5.35
|
1,899,068 | 5.35 | 5.35 | 5.28 | 0 | 0 | 0 | |
21/09/2015 |
5.35
|
2,117,813 | 5.42 | 5.42 | 5.28 | 0 | 0 | 0 | |
18/09/2015 |
5.42
|
3,526,751 | 5.21 | 5.42 | 5.21 | 560,000 | 0 | 4.3 | |
17/09/2015 |
5.21
|
579,801 | 5.15 | 5.21 | 5.15 | 174,500 | 0 | 1.3 | |
16/09/2015 |
5.15
|
501,465 | 5.21 | 5.21 | 5.15 | 0 | 0 | 0 | |
15/09/2015 |
5.21
|
960,040 | 5.21 | 5.21 | 5.15 | 0 | 0 | 0 | |
14/09/2015 |
5.21
|
402,059 | 5.15 | 5.21 | 5.08 | 0 | 0 | 0 | |
11/09/2015 |
5.15
|
409,850 | 5.21 | 5.28 | 5.15 | 0 | 0 | 0 | |
10/09/2015 |
5.21
|
1,061,940 | 5.28 | 5.35 | 4.80 | 0 | 0 | 0 | |
09/09/2015 |
5.28
|
993,070 | 5.28 | 5.35 | 5.21 | 0 | 0 | 0 | |
08/09/2015 |
5.28
|
1,035,634 | 5.21 | 5.35 | 5.15 | 0 | 0 | 0 | |
07/09/2015 |
5.21
|
555,149 | 5.35 | 5.35 | 5.21 | 0 | 0 | 0 | |
04/09/2015 |
5.35
|
838,221 | 5.35 | 5.42 | 5.28 | 0 | 0 | 0 | |
03/09/2015 |
5.35
|
2,796,550 | 5.28 | 5.49 | 5.35 | 787,700 | 0 | 6.2 | |
01/09/2015 |
5.28
|
1,239,704 | 5.21 | 5.42 | 5.21 | 0 | 0 | 0 | |
31/08/2015 |
5.21
|
931,021 | 5.28 | 5.35 | 5.15 | 0 | 0 | 0 | |
28/08/2015 |
5.28
|
1,527,430 | 5.42 | 5.49 | 4.94 | 0 | 0 | 0 | |
27/08/2015 |
5.42
|
4,235,843 | 5.28 | 5.49 | 5.21 | 0 | 0 | 0 | |
26/08/2015 |
5.28
|
4,086,738 | 5.15 | 5.42 | 5.01 | 0 | 0 | 0 | |
25/08/2015 |
5.15
|
1,990,995 | 5.15 | 5.15 | 5.01 | 0 | 0 | 0 | |
24/08/2015 |
5.15
|
4,111,361 | 5.49 | 5.49 | 4.94 | 0 | 0 | 0 | |
21/08/2015 |
5.49
|
3,564,570 | 5.49 | 5.49 | 5.08 | 0 | 0 | 0 | |
20/08/2015 |
5.49
|
2,589,355 | 5.63 | 5.63 | 5.49 | 0 | 0 | 0 | |
19/08/2015 |
5.63
|
2,294,965 | 5.69 | 5.69 | 5.49 | 0 | 0 | 0 | |
18/08/2015 |
5.69
|
3,166,228 | 5.56 | 5.69 | 5.49 | 0 | 0 | 0 | |
17/08/2015 |
5.56
|
1,971,800 | 5.63 | 5.69 | 5.42 | 0 | 0 | 0 | |
14/08/2015 |
5.63
|
2,743,300 | 5.63 | 5.63 | 5.42 | 0 | 0 | 0 | |
13/08/2015 |
5.63
|
3,401,740 | 5.69 | 5.69 | 5.42 | 0 | 0 | 0 | |
12/08/2015 |
5.69
|
915,185 | 5.83 | 5.83 | 5.63 | 0 | 0 | 0 | |
11/08/2015 |
5.83
|
2,700,837 | 5.83 | 5.83 | 5.69 | 0 | 0 | 0 | |
10/08/2015 |
5.83
|
2,583,410 | 5.76 | 5.83 | 5.63 | 0 | 0 | 0 | |
07/08/2015 |
5.76
|
2,346,603 | 5.69 | 5.76 | 5.63 | 0 | 0 | 0 | |
06/08/2015 |
5.69
|
2,233,246 | 5.63 | 5.69 | 5.56 | 0 | 0 | 0 | |
05/08/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 01/0.05 (Volume + 5%, Ratio=0.05) Quyền mua cổ phiếu: 100/26.7 Giá: 10 (Volume + 26.70%, Ratio=0.27) | |||||||||
05/08/2015 |
5.63
|
1,340,046 | 5.72 | 5.72 | 5.42 | 2,200 | 0 | 0.0 | |
04/08/2015 |
5.69
|
2,340,936 | 5.69 | 5.83 | 5.63 | 0 | 0 | 0 | |
03/08/2015 |
5.69
|
2,821,046 | 5.90 | 5.90 | 5.69 | 0 | 0 | 0 | |
31/07/2015 |
5.90
|
2,180,150 | 5.90 | 5.90 | 5.83 | 0 | 0 | 0 | |
30/07/2015 |
5.90
|
1,474,683 | 5.90 | 5.97 | 5.83 | 0 | 0 | 0 | |
29/07/2015 |
5.90
|
1,213,098 | 5.90 | 5.97 | 5.83 | 1,000 | 0 | 0.0 | |
28/07/2015 |
5.90
|
2,936,342 | 6.04 | 6.04 | 5.90 | 0 | 0 | 0 | |
27/07/2015 |
6.04
|
3,387,391 | 6.04 | 6.04 | 5.90 | 0 | 0 | 0 | |
24/07/2015 |
6.04
|
3,477,497 | 6.11 | 6.17 | 5.97 | 0 | 5,200 | -0.0 | |
23/07/2015 |
6.11
|
5,374,249 | 6.17 | 6.31 | 6.11 | 0 | 0 | 0 | |
22/07/2015 |
6.17
|
8,786,744 | 5.90 | 6.24 | 5.83 | 0 | 0 | 0 | |
21/07/2015 |
5.90
|
2,140,863 | 6.04 | 6.04 | 5.90 | 0 | 0 | 0 | |
20/07/2015 |
6.04
|
3,443,656 | 6.11 | 6.11 | 5.90 | 0 | 0 | 0 | |
17/07/2015 |
6.11
|
3,725,532 | 6.17 | 6.17 | 6.04 | 0 | 0 | 0 | |
16/07/2015 |
6.17
|
6,508,996 | 5.97 | 6.24 | 5.83 | 0 | 0 | 0 | |
15/07/2015 |
5.97
|
2,543,586 | 6.04 | 6.11 | 5.90 | 0 | 0 | 0 | |
14/07/2015 |
6.04
|
3,734,249 | 6.17 | 6.17 | 5.97 | 11,500 | 0 | 0.1 | |
13/07/2015 |
6.17
|
6,064,707 | 6.11 | 6.24 | 5.97 | 0 | 0 | 0 |