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) |
-0.65 | -10.57% | 11,226,800 | -256,096 | -1.6 |
5.47
6.15
5.50
|
2 tháng
(2024-07-22) |
-2.03 | -26.96% | 36,911,400 | 80,002 | 0.4 |
5.47
7.53
5.50
|
3 tháng
(2024-06-24) |
-3.08 | -35.90% | 93,281,400 | -615,798 | -5.0 |
5.47
8.58
5.50
|
6 tháng
(2024-03-25) |
-3.12 | -36.19% | 156,866,400 | -456,998 | -3.8 |
5.47
8.90
5.50
|
12 tháng
(2023-09-26) |
-3.25 | -37.14% | 282,599,500 | 30,079 | 0.3 |
5.47
8.90
5.50
|
24 tháng
(2022-10-03) |
-1.43 | -20.66% | 496,237,700 | 470,518 | 2.8 |
3.83
10.10
5.50
|
36 tháng
(2021-10-06) |
-13.49 | -71.04% | 827,975,700 | 294,566 | 3.6 |
3.83
20.61
5.50
|
60 tháng
(2019-10-17) |
2.35 | 74.42% | 1,322,332,700 | 141,856 | -5.5 |
1.97
20.61
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 |
2.31
|
101,410 | 2.47 | 2.47 | 2.31 | 0 | 0 | 0 | |
27/11/2015 |
2.47
|
324,010 | 2.42 | 2.47 | 2.31 | 0 | 0 | 0 | |
26/11/2015 |
2.42
|
256,020 | 2.47 | 2.47 | 2.37 | 0 | 2,000 | -0.0 | |
25/11/2015 |
2.47
|
327,310 | 2.42 | 2.47 | 2.37 | 0 | 0 | 0 | |
24/11/2015 |
2.42
|
162,380 | 2.47 | 2.52 | 2.42 | 200 | 10 | 0.0 | |
23/11/2015 |
2.47
|
227,070 | 2.47 | 2.52 | 2.42 | 200 | 0 | 0.0 | |
20/11/2015 |
2.47
|
203,460 | 2.47 | 2.52 | 2.42 | 0 | 0 | 0 | |
19/11/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
19/11/2015 |
2.47
|
173,450 | 2.45 | 2.52 | 2.47 | 0 | 22,000 | -0.1 | |
18/11/2015 |
2.45
|
251,300 | 2.45 | 2.45 | 2.35 | 0 | 8,430 | -0.0 | |
17/11/2015 |
2.45
|
570,760 | 2.40 | 2.50 | 2.35 | 19,790 | 0 | 0.1 | |
16/11/2015 |
2.40
|
253,520 | 2.45 | 2.45 | 2.40 | 0 | 0 | 0 | |
13/11/2015 |
2.45
|
399,400 | 2.45 | 2.45 | 2.35 | 200 | 0 | 0.0 | |
12/11/2015 |
2.45
|
961,010 | 2.60 | 2.60 | 2.45 | 67,050 | 0 | 0.3 | |
11/11/2015 |
2.60
|
1,068,650 | 2.75 | 2.75 | 2.60 | 0 | 3,930 | -0.0 | |
10/11/2015 |
2.75
|
464,490 | 2.70 | 2.75 | 2.65 | 0 | 32,360 | -0.2 | |
09/11/2015 |
2.70
|
644,910 | 2.55 | 2.70 | 2.65 | 0 | 30,200 | -0.2 | |
06/11/2015 |
2.55
|
151,700 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 | |
05/11/2015 |
2.60
|
104,940 | 2.60 | 2.60 | 2.50 | 19,470 | 0 | 0.1 | |
04/11/2015 |
2.60
|
580,490 | 2.55 | 2.70 | 2.50 | 20,000 | 0 | 0.1 | |
03/11/2015 |
2.55
|
361,430 | 2.50 | 2.55 | 2.45 | 10,130 | 0 | 0.0 | |
02/11/2015 |
2.50
|
405,840 | 2.65 | 2.65 | 2.50 | 0 | 0 | 0 | |
30/10/2015 |
2.65
|
213,990 | 2.65 | 2.70 | 2.55 | 0 | 0 | 0 | |
29/10/2015 |
2.65
|
704,920 | 2.60 | 2.70 | 2.60 | 0 | 38,000 | -0.2 | |
28/10/2015 |
2.60
|
1,636,400 | 2.45 | 2.60 | 2.45 | 3,000 | 77,440 | -0.4 | |
27/10/2015 |
2.45
|
339,530 | 2.50 | 2.50 | 2.45 | 0 | 4,570 | -0.0 | |
26/10/2015 |
2.50
|
549,280 | 2.35 | 2.50 | 2.40 | 0 | 0 | 0 | |
23/10/2015 |
2.35
|
184,060 | 2.40 | 2.45 | 2.35 | 8,580 | 0 | 0.0 | |
22/10/2015 |
2.40
|
106,190 | 2.40 | 2.40 | 2.35 | 0 | 0 | 0 | |
21/10/2015 |
2.40
|
224,130 | 2.35 | 2.45 | 2.40 | 0 | 0 | 0 | |
20/10/2015 |
2.35
|
48,230 | 2.45 | 2.45 | 2.35 | 0 | 60 | -0.0 | |
19/10/2015 |
2.45
|
156,950 | 2.45 | 2.45 | 2.35 | 0 | 0 | 0 | |
16/10/2015 |
2.45
|
154,870 | 2.40 | 2.50 | 2.40 | 0 | 10,000 | -0.0 | |
15/10/2015 |
2.40
|
294,670 | 2.40 | 2.45 | 2.40 | 0 | 0 | 0 | |
14/10/2015 |
2.40
|
230,080 | 2.50 | 2.50 | 2.40 | 0 | 940 | -0.0 | |
13/10/2015 |
2.50
|
230,290 | 2.45 | 2.55 | 2.45 | 0 | 0 | 0 | |
12/10/2015 |
2.45
|
377,380 | 2.35 | 2.50 | 2.35 | 10,000 | 43,700 | -0.2 | |
09/10/2015 |
2.35
|
313,750 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 | |
08/10/2015 |
2.30
|
145,100 | 2.35 | 2.40 | 2.30 | 0 | 5,370 | -0.0 | |
07/10/2015 |
2.35
|
241,210 | 2.35 | 2.40 | 2.30 | 0 | 0 | 0 | |
06/10/2015 |
2.35
|
223,040 | 2.30 | 2.35 | 2.30 | 0 | 300 | -0.0 | |
05/10/2015 |
2.30
|
102,010 | 2.25 | 2.30 | 2.20 | 0 | 0 | 0 | |
02/10/2015 |
2.25
|
165,870 | 2.30 | 2.30 | 2.25 | 0 | 0 | 0 | |
01/10/2015 |
2.30
|
167,290 | 2.35 | 2.35 | 2.30 | 0 | 0 | 0 | |
30/09/2015 |
2.35
|
48,380 | 2.40 | 2.40 | 2.30 | 200 | 0 | 0.0 | |
29/09/2015 |
2.40
|
163,930 | 2.40 | 2.40 | 2.35 | 0 | 0 | 0 | |
28/09/2015 |
2.40
|
12,720 | 2.40 | 2.40 | 2.35 | 0 | 1,390 | -0.0 | |
25/09/2015 |
2.40
|
106,200 | 2.40 | 2.40 | 2.35 | 19,000 | 0 | 0.1 | |
24/09/2015 |
2.40
|
46,130 | 2.45 | 2.45 | 2.35 | 90 | 0 | 0.0 | |
23/09/2015 |
2.45
|
233,440 | 2.45 | 2.45 | 2.35 | 0 | 0 | 0 | |
22/09/2015 |
2.45
|
318,000 | 2.40 | 2.45 | 2.40 | 0 | 0 | 0 | |
21/09/2015 |
2.40
|
263,770 | 2.45 | 2.45 | 2.35 | 0 | 0 | 0 | |
18/09/2015 |
2.45
|
84,970 | 2.45 | 2.45 | 2.40 | 0 | 0 | 0 | |
17/09/2015 |
2.45
|
230,360 | 2.40 | 2.45 | 2.40 | 0 | 300 | -0.0 | |
16/09/2015 |
2.40
|
100,800 | 2.35 | 2.40 | 2.35 | 0 | 0 | 0 | |
15/09/2015 |
2.35
|
154,640 | 2.35 | 2.40 | 2.35 | 0 | 0 | 0 | |
14/09/2015 |
2.35
|
98,360 | 2.40 | 2.45 | 2.35 | 6,000 | 0 | 0.0 | |
11/09/2015 |
2.40
|
127,120 | 2.45 | 2.50 | 2.40 | 1,000 | 80 | 0.0 | |
10/09/2015 |
2.45
|
150,090 | 2.40 | 2.45 | 2.40 | 0 | 0 | 0 | |
09/09/2015 |
2.40
|
176,860 | 2.45 | 2.45 | 2.40 | 0 | 0 | 0 | |
08/09/2015 |
2.45
|
116,270 | 2.45 | 2.45 | 2.40 | 0 | 15,000 | -0.1 | |
07/09/2015 |
2.45
|
24,290 | 2.50 | 2.50 | 2.40 | 0 | 200 | -0.0 | |
04/09/2015 |
2.50
|
442,730 | 2.40 | 2.50 | 2.40 | 0 | 200 | -0.0 | |
03/09/2015 |
2.40
|
159,650 | 2.45 | 2.45 | 2.40 | 0 | 0 | 0 | |
01/09/2015 |
2.45
|
154,540 | 2.40 | 2.45 | 2.40 | 0 | 0 | 0 | |
31/08/2015 |
2.40
|
163,610 | 2.45 | 2.45 | 2.40 | 200 | 0 | 0.0 | |
28/08/2015 |
2.45
|
130,990 | 2.45 | 2.50 | 2.40 | 10,000 | 0 | 0.0 | |
27/08/2015 |
2.45
|
168,130 | 2.45 | 2.50 | 2.40 | 0 | 0 | 0 | |
26/08/2015 |
2.45
|
256,370 | 2.35 | 2.45 | 2.30 | 0 | 0 | 0 | |
25/08/2015 |
2.35
|
421,650 | 2.40 | 2.40 | 2.25 | 0 | 0 | 0 | |
24/08/2015 |
2.40
|
460,630 | 2.55 | 2.55 | 2.40 | 0 | 0 | 0 | |
21/08/2015 |
2.55
|
325,240 | 2.60 | 2.60 | 2.45 | 0 | 0 | 0 | |
20/08/2015 |
2.60
|
300,790 | 2.60 | 2.65 | 2.50 | 0 | 0 | 0 | |
19/08/2015 |
2.60
|
331,170 | 2.65 | 2.65 | 2.55 | 0 | 0 | 0 | |
18/08/2015 |
2.65
|
208,860 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 | |
17/08/2015 |
2.70
|
311,390 | 2.70 | 2.70 | 2.65 | 30,000 | 0 | 0.2 | |
14/08/2015 |
2.70
|
132,400 | 2.70 | 2.70 | 2.65 | 0 | 0 | 0 | |
13/08/2015 |
2.70
|
270,530 | 2.80 | 2.80 | 2.70 | 38,000 | 0 | 0.2 | |
12/08/2015 |
2.80
|
293,060 | 2.85 | 2.85 | 2.75 | 19,200 | 0 | 0.1 | |
11/08/2015 |
2.85
|
133,040 | 2.85 | 2.90 | 2.80 | 19,000 | 0 | 0.1 | |
10/08/2015 |
2.85
|
146,340 | 2.90 | 2.95 | 2.85 | 0 | 11,810 | -0.1 | |
07/08/2015 |
2.90
|
130,610 | 2.95 | 2.95 | 2.85 | 0 | 0 | 0 | |
06/08/2015 |
2.95
|
562,710 | 2.85 | 2.95 | 2.85 | 0 | 38,000 | -0.2 | |
05/08/2015 |
2.85
|
318,080 | 2.70 | 2.85 | 2.75 | 0 | 300 | -0.0 | |
04/08/2015 |
2.70
|
154,160 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 | |
03/08/2015 |
2.70
|
289,240 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 | |
31/07/2015 |
2.80
|
117,480 | 2.85 | 2.90 | 2.80 | 0 | 0 | 0 | |
30/07/2015 |
2.85
|
108,850 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 | |
29/07/2015 |
2.90
|
167,080 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 | |
28/07/2015 |
2.90
|
151,380 | 2.90 | 2.95 | 2.85 | 0 | 0 | 0 | |
27/07/2015 |
2.90
|
208,500 | 2.95 | 2.95 | 2.90 | 0 | 0 | 0 | |
24/07/2015 |
2.95
|
135,960 | 2.95 | 2.95 | 2.85 | 0 | 0 | 0 | |
23/07/2015 |
2.95
|
99,970 | 2.95 | 2.95 | 2.90 | 0 | 0 | 0 | |
22/07/2015 |
2.95
|
380,960 | 2.90 | 2.95 | 2.90 | 200 | 0 | 0.0 | |
21/07/2015 |
2.90
|
244,100 | 2.95 | 3.00 | 2.90 | 0 | 0 | 0 | |
20/07/2015 |
2.95
|
169,230 | 2.95 | 3.00 | 2.90 | 0 | 0 | 0 | |
17/07/2015 |
2.95
|
55,800 | 3.00 | 3.05 | 2.95 | 0 | 0 | 0 | |
16/07/2015 |
3.00
|
210,650 | 2.95 | 3.00 | 2.95 | 0 | 0 | 0 | |
15/07/2015 |
2.95
|
109,620 | 3.00 | 3.05 | 2.95 | 0 | 0 | 0 | |
14/07/2015 |
3.00
|
244,710 | 3.05 | 3.05 | 2.95 | 0 | 0 | 0 | |
13/07/2015 |
3.05
|
159,220 | 3.05 | 3.05 | 3.00 | 200 | 0 | 0.0 |