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) |
-0.10 | -1.82% | 1,350,900 | 0 | 0 |
5.20
5.50
5.40
|
2 tháng
(2024-07-22) |
-0.40 | -6.90% | 3,267,100 | 0 | 0 |
5
5.80
5.40
|
3 tháng
(2024-06-24) |
-1.20 | -18.18% | 9,342,400 | 0 | 0 |
5
7.50
5.40
|
6 tháng
(2024-03-25) |
-0.90 | -14.29% | 14,267,400 | 0 | 0 |
5
7.50
5.40
|
12 tháng
(2023-09-26) |
-1.30 | -19.40% | 24,036,100 | -1,073 | -0.0 |
5
7.50
5.40
|
24 tháng
(2022-10-03) |
-4.30 | -44.33% | 63,848,197 | -1,097 | -0.0 |
4.30
10.50
5.40
|
36 tháng
(2021-10-06) |
-12.30 | -69.49% | 122,332,722 | -2,870 | -0.1 |
4.30
75.40
5.40
|
60 tháng
(2019-10-17) |
2.40 | 80% | 134,473,853 | -4,418 | -0.1 |
1.70
75.40
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/12/2015 |
7.80
|
36,600 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 | |
01/12/2015 |
7.90
|
20,600 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
30/11/2015 |
7.90
|
23,000 | 7.90 | 7.90 | 7.90 | 0 | 1 | -0.0 | |
27/11/2015 |
7.90
|
33,300 | 8 | 8 | 7.70 | 0 | 0 | 0 | |
26/11/2015 |
8
|
20,943 | 8 | 8 | 7.70 | 0 | 0 | 0 | |
25/11/2015 |
8
|
26,640 | 8 | 8 | 7.90 | 0 | 0 | 0 | |
24/11/2015 |
8
|
35,140 | 8 | 8.10 | 7.60 | 0 | 50 | -0.0 | |
23/11/2015 |
8
|
20,670 | 8 | 8 | 7.90 | 0 | 0 | 0 | |
20/11/2015 |
8
|
30,600 | 8 | 8 | 7.40 | 0 | 0 | 0 | |
19/11/2015 |
8
|
33,164 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 | |
18/11/2015 |
8.10
|
100 | 7.90 | 8.10 | 8.10 | 0 | 0 | 0 | |
17/11/2015 |
7.90
|
300 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
16/11/2015 |
7.90
|
160 | 7.50 | 7.90 | 7.90 | 0 | 0 | 0 | |
13/11/2015 |
7.50
|
54 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
12/11/2015 |
7.50
|
2,500 | 7.10 | 7.50 | 6.90 | 0 | 0 | 0 | |
11/11/2015 |
7.10
|
40 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
10/11/2015 |
7.10
|
3,000 | 7 | 7.10 | 7.10 | 0 | 0 | 0 | |
09/11/2015 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
06/11/2015 |
7
|
5,000 | 7 | 7 | 7 | 0 | 0 | 0 | |
05/11/2015 |
7
|
3,586 | 7.20 | 7.20 | 7 | 0 | 0 | 0 | |
04/11/2015 |
7.20
|
700 | 7.40 | 7.40 | 7 | 0 | 0 | 0 | |
03/11/2015 |
7.40
|
2,300 | 6.80 | 7.40 | 7.30 | 0 | 0 | 0 | |
02/11/2015 |
6.80
|
1,260 | 7.40 | 7.40 | 6.80 | 0 | 0 | 0 | |
30/10/2015 |
7.40
|
360 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
29/10/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
28/10/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
27/10/2015 |
7.40
|
6,200 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 | |
26/10/2015 |
7.40
|
3,000 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 | |
23/10/2015 |
7.50
|
4,800 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 | |
22/10/2015 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
21/10/2015 |
7.50
|
600 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 | |
20/10/2015 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
19/10/2015 |
7.60
|
3,000 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 | |
16/10/2015 |
7.70
|
2,000 | 7.60 | 7.70 | 7.70 | 0 | 0 | 0 | |
15/10/2015 |
7.60
|
2,000 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 | |
14/10/2015 |
7.70
|
4,400 | 7.60 | 7.70 | 7.70 | 0 | 0 | 0 | |
13/10/2015 |
7.60
|
2,000 | 8 | 8 | 7.60 | 0 | 0 | 0 | |
12/10/2015 |
8
|
142 | 7.90 | 8 | 8 | 0 | 0 | 0 | |
09/10/2015 |
7.90
|
2,086 | 8 | 8 | 7.70 | 0 | 0 | 0 | |
08/10/2015 |
8
|
200 | 7.70 | 8 | 8 | 0 | 0 | 0 | |
07/10/2015 |
7.70
|
3,300 | 8.20 | 8.20 | 7.60 | 0 | 0 | 0 | |
06/10/2015 |
8.20
|
2,500 | 7.90 | 8.20 | 7.70 | 0 | 0 | 0 | |
05/10/2015 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
02/10/2015 |
7.90
|
5,186 | 8.50 | 8.50 | 7.90 | 0 | 0 | 0 | |
01/10/2015 |
8.50
|
19,600 | 8.60 | 8.60 | 8 | 100 | 0 | 0.0 | |
30/09/2015 |
8.60
|
28,386 | 8.10 | 8.70 | 8.20 | 0 | 0 | 0 | |
29/09/2015 |
8.10
|
1,100 | 7.40 | 8.10 | 7.40 | 0 | 100 | -0.0 | |
28/09/2015 |
7.40
|
3,100 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 | |
25/09/2015 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
24/09/2015 |
7.80
|
1,300 | 8.30 | 8.30 | 7.70 | 0 | 0 | 0 | |
23/09/2015 |
8.30
|
14,200 | 7.90 | 8.30 | 7.50 | 0 | 0 | 0 | |
22/09/2015 |
7.90
|
14,300 | 8.70 | 8.70 | 7.90 | 0 | 0 | 0 | |
21/09/2015 |
8.70
|
2,500 | 8.20 | 8.70 | 8.60 | 0 | 0 | 0 | |
18/09/2015 |
8.20
|
11,200 | 8.40 | 8.80 | 8.20 | 0 | 0 | 0 | |
17/09/2015 |
8.40
|
297,700 | 7.80 | 8.50 | 7.80 | 0 | 0 | 0 | |
16/09/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33) Quyền mua cổ phiếu: 3/2 Giá: 10 (Volume + 66.67%, Ratio=0.67) | |||||||||
16/09/2015 |
7.80
|
17,900 | 8.08 | 8.08 | 7.30 | 0 | 0 | 0 | |
15/09/2015 |
8.08
|
10,900 | 8.08 | 8.42 | 7.83 | 0 | 0 | 0 | |
14/09/2015 |
8.08
|
20,100 | 8.08 | 8.51 | 8.08 | 0 | 0 | 0 | |
11/09/2015 |
8.08
|
5,600 | 7.91 | 8.51 | 7.91 | 0 | 0 | 0 | |
10/09/2015 |
7.91
|
9,000 | 8.76 | 8.76 | 7.91 | 0 | 0 | 0 | |
09/09/2015 |
8.76
|
2,612 | 8.76 | 8.76 | 8.08 | 0 | 0 | 0 | |
08/09/2015 |
8.76
|
100 | 8.51 | 8.76 | 8.76 | 0 | 0 | 0 | |
07/09/2015 |
8.51
|
88 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
04/09/2015 |
8.51
|
5,000 | 8.85 | 8.85 | 8.51 | 0 | 0 | 0 | |
03/09/2015 |
8.85
|
4,700 | 8.51 | 8.85 | 8.51 | 0 | 0 | 0 | |
01/09/2015 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
31/08/2015 |
8.51
|
1,600 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
28/08/2015 |
8.51
|
4,600 | 8.59 | 8.59 | 8.51 | 0 | 0 | 0 | |
27/08/2015 |
8.59
|
14,100 | 8.59 | 8.59 | 8.51 | 0 | 0 | 0 | |
26/08/2015 |
8.59
|
11,900 | 8.34 | 8.68 | 8.34 | 0 | 0 | 0 | |
25/08/2015 |
8.34
|
13,500 | 7.66 | 8.34 | 8.34 | 0 | 0 | 0 | |
24/08/2015 |
7.66
|
63,568 | 8.51 | 8.51 | 7.66 | 0 | 168 | -0.0 | |
21/08/2015 |
8.51
|
40,000 | 8.59 | 8.68 | 8.17 | 0 | 0 | 0 | |
20/08/2015 |
8.59
|
17,000 | 8.68 | 8.68 | 8.59 | 0 | 0 | 0 | |
19/08/2015 |
8.68
|
7,100 | 8.68 | 8.76 | 8.68 | 0 | 0 | 0 | |
18/08/2015 |
8.68
|
42,900 | 8.68 | 8.68 | 8.59 | 0 | 0 | 0 | |
17/08/2015 |
8.68
|
23,300 | 9.36 | 9.36 | 8.68 | 0 | 0 | 0 | |
14/08/2015 |
9.36
|
30,500 | 9.61 | 9.61 | 8.68 | 0 | 0 | 0 | |
13/08/2015 |
9.61
|
17,040 | 9.79 | 9.79 | 9.61 | 0 | 0 | 0 | |
12/08/2015 |
9.79
|
9,700 | 10.04 | 10.04 | 9.53 | 0 | 0 | 0 | |
11/08/2015 |
10.04
|
124,635 | 10.04 | 10.30 | 9.96 | 0 | 0 | 0 | |
10/08/2015 |
10.04
|
126,900 | 9.44 | 10.38 | 9.27 | 0 | 0 | 0 | |
07/08/2015 |
9.44
|
21,300 | 9.27 | 9.44 | 9.02 | 0 | 0 | 0 | |
06/08/2015 |
9.27
|
178,511 | 8.51 | 9.36 | 8.68 | 0 | 0 | 0 | |
05/08/2015 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
04/08/2015 |
8.51
|
1,900 | 9.36 | 9.36 | 8.51 | 0 | 0 | 0 | |
03/08/2015 |
9.36
|
47,700 | 9.10 | 9.36 | 9.19 | 0 | 0 | 0 | |
31/07/2015 |
9.10
|
55,824 | 8.68 | 9.27 | 8.68 | 0 | 0 | 0 | |
30/07/2015 |
8.68
|
29,000 | 8.85 | 9.02 | 8.51 | 0 | 0 | 0 | |
29/07/2015 |
8.85
|
29,400 | 8.25 | 8.85 | 8.51 | 0 | 11 | -0.0 | |
28/07/2015 |
8.25
|
30,022 | 8.68 | 8.68 | 8.25 | 0 | 0 | 0 | |
27/07/2015 |
8.68
|
1,900 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
24/07/2015 |
8.68
|
15,900 | 8.68 | 8.68 | 8.59 | 0 | 400 | -0.0 | |
23/07/2015 |
8.68
|
29,300 | 8.85 | 8.85 | 8.68 | 0 | 0 | 0 | |
22/07/2015 |
8.85
|
51,000 | 8.85 | 8.85 | 8.51 | 0 | 0 | 0 | |
21/07/2015 |
8.85
|
626 | 8.68 | 9.36 | 8.76 | 0 | 0 | 0 | |
20/07/2015 |
8.68
|
300 | 8.68 | 9.10 | 7.91 | 0 | 100 | -0.0 | |
17/07/2015 |
8.68
|
12,200 | 8.68 | 9.19 | 8.34 | 0 | 0 | 0 | |
16/07/2015 |
8.68
|
1,000 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
15/07/2015 |
8.68
|
5,000 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |