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) |
0.17 | 6.23% | 8,934,800 | 0 | 0 |
2.63
3
2.90
|
2 tháng
(2024-07-22) |
0 | 0% | 13,364,100 | 0 | 0 |
2.60
3
2.90
|
3 tháng
(2024-06-24) |
-0.21 | -6.75% | 19,145,800 | -820 | -0.0 |
2.60
3.11
2.90
|
6 tháng
(2024-03-25) |
-0.73 | -20.11% | 63,945,800 | -820 | -0.0 |
2.60
3.65
2.90
|
12 tháng
(2023-09-26) |
-1.10 | -27.50% | 188,379,200 | -920 | -0.0 |
2.60
4.15
2.90
|
24 tháng
(2022-10-03) |
-2.41 | -45.39% | 698,740,600 | -6,345 | -0.1 |
2.60
6.39
2.90
|
36 tháng
(2021-10-06) |
-6.40 | -68.83% | 1,733,420,500 | -334,087 | -4.3 |
2.60
20.76
2.90
|
60 tháng
(2019-10-17) |
0.54 | 22.68% | 2,643,039,830 | -453,407 | -15.6 |
1.67
20.76
2.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/11/2015 |
12.58
|
1,984,870 | 12.85 | 12.85 | 12.40 | 0 | 1,500 | -0.0 | |
27/11/2015 |
12.85
|
3,387,210 | 12.49 | 13.30 | 12.40 | 30,000 | 31,500 | -0.0 | |
26/11/2015 |
12.49
|
2,113,320 | 12.67 | 12.85 | 12.40 | 10,000 | 0 | 0.1 | |
25/11/2015 |
12.67
|
3,587,930 | 12.22 | 12.76 | 12.22 | 1,500 | 4,000 | -0.0 | |
24/11/2015 |
12.22
|
1,826,650 | 12.40 | 12.67 | 12.13 | 0 | 0 | 0 | |
23/11/2015 |
12.40
|
2,603,280 | 11.59 | 12.40 | 11.86 | 30,000 | 0 | 0.4 | |
20/11/2015 |
11.59
|
2,606,540 | 10.88 | 11.59 | 10.79 | 1,500 | 0 | 0.0 | |
19/11/2015 |
10.88
|
770,980 | 10.88 | 10.88 | 10.70 | 0 | 0 | 0 | |
18/11/2015 |
10.88
|
506,630 | 10.97 | 10.97 | 10.79 | 0 | 0 | 0 | |
17/11/2015 |
10.97
|
1,096,930 | 10.88 | 11.06 | 10.88 | 0 | 0 | 0 | |
16/11/2015 |
10.88
|
1,488,850 | 10.79 | 11.15 | 10.70 | 0 | 0 | 0 | |
13/11/2015 |
10.79
|
1,213,540 | 10.52 | 10.88 | 10.43 | 0 | 0 | 0 | |
12/11/2015 |
10.52
|
541,720 | 10.43 | 10.52 | 10.16 | 0 | 0 | 0 | |
11/11/2015 |
10.43
|
312,480 | 10.43 | 10.43 | 10.25 | 0 | 0 | 0 | |
10/11/2015 |
10.43
|
195,490 | 10.61 | 10.61 | 10.43 | 0 | 0 | 0 | |
09/11/2015 |
10.61
|
360,940 | 10.43 | 10.61 | 10.43 | 0 | 0 | 0 | |
06/11/2015 |
10.43
|
955,790 | 10.79 | 10.88 | 10.43 | 200 | 0 | 0.0 | |
05/11/2015 |
10.79
|
443,290 | 10.97 | 11.06 | 10.79 | 0 | 0 | 0 | |
04/11/2015 |
10.97
|
844,770 | 10.97 | 11.15 | 10.97 | 0 | 0 | 0 | |
03/11/2015 |
10.97
|
874,110 | 10.97 | 11.06 | 10.79 | 200 | 0 | 0.0 | |
02/11/2015 |
10.97
|
673,590 | 11.06 | 11.24 | 10.97 | 0 | 0 | 0 | |
30/10/2015 |
11.06
|
747,160 | 11.06 | 11.15 | 10.97 | 200 | 0 | 0.0 | |
29/10/2015 |
11.06
|
1,950,340 | 10.79 | 11.24 | 10.79 | 200 | 120 | 0.0 | |
28/10/2015 |
10.79
|
682,440 | 10.88 | 11.06 | 10.70 | 200 | 0 | 0.0 | |
27/10/2015 |
10.88
|
1,831,050 | 10.70 | 11.06 | 10.70 | 0 | 0 | 0 | |
26/10/2015 |
10.70
|
2,708,940 | 10.25 | 10.70 | 10.25 | 520 | 0 | 0.0 | |
23/10/2015 |
10.25
|
911,060 | 10.25 | 10.43 | 10.25 | 0 | 0 | 0 | |
22/10/2015 |
10.25
|
426,390 | 10.34 | 10.43 | 10.25 | 0 | 0 | 0 | |
21/10/2015 |
10.34
|
734,540 | 10.25 | 10.43 | 10.25 | 0 | 0 | 0 | |
20/10/2015 |
10.25
|
537,760 | 10.34 | 10.34 | 10.25 | 0 | 0 | 0 | |
19/10/2015 |
10.34
|
602,730 | 10.34 | 10.43 | 10.34 | 0 | 0 | 0 | |
16/10/2015 |
10.34
|
1,194,240 | 10.43 | 10.52 | 10.34 | 0 | 240,380 | -2.8 | |
15/10/2015 |
10.43
|
783,010 | 10.43 | 10.52 | 10.43 | 0 | 0 | 0 | |
14/10/2015 |
10.43
|
400,280 | 10.52 | 10.52 | 10.34 | 0 | 0 | 0 | |
13/10/2015 |
10.52
|
1,184,840 | 10.16 | 10.61 | 10.25 | 0 | 0 | 0 | |
12/10/2015 |
10.16
|
867,350 | 10.79 | 10.88 | 10.16 | 0 | 0 | 0 | |
09/10/2015 |
10.79
|
1,080,180 | 10.70 | 10.88 | 10.52 | 0 | 0 | 0 | |
08/10/2015 |
10.70
|
1,966,420 | 10.25 | 10.79 | 10.07 | 0 | 1,100 | -0.0 | |
07/10/2015 |
10.25
|
776,330 | 10.25 | 10.25 | 10.07 | 0 | 0 | 0 | |
06/10/2015 |
10.25
|
668,910 | 10.16 | 10.34 | 9.80 | 0 | 0 | 0 | |
05/10/2015 |
10.16
|
6,124,680 | 10.79 | 10.79 | 10.07 | 0 | 0 | 0 | |
02/10/2015 |
10.79
|
117,370 | 11.50 | 11.50 | 10.79 | 0 | 0 | 0 | |
01/10/2015 |
11.50
|
53,510 | 11.41 | 11.50 | 11.33 | 0 | 800 | -0.0 | |
30/09/2015 |
11.41
|
32,050 | 11.41 | 11.77 | 11.33 | 0 | 0 | 0 | |
29/09/2015 |
11.41
|
17,450 | 11.33 | 11.50 | 11.15 | 0 | 0 | 0 | |
28/09/2015 |
11.33
|
176,580 | 11.77 | 11.86 | 11.33 | 0 | 300 | -0.0 | |
25/09/2015 |
11.77
|
204,820 | 12.13 | 12.13 | 11.77 | 0 | 0 | 0 | |
24/09/2015 |
12.13
|
112,620 | 12.22 | 12.22 | 12.04 | 0 | 0 | 0 | |
23/09/2015 |
12.22
|
148,690 | 12.22 | 12.40 | 12.13 | 0 | 0 | 0 | |
22/09/2015 |
12.22
|
109,170 | 12.40 | 12.40 | 12.13 | 0 | 0 | 0 | |
21/09/2015 |
12.40
|
368,290 | 12.67 | 12.67 | 12.13 | 0 | 0 | 0 | |
18/09/2015 |
12.67
|
304,540 | 12.04 | 12.85 | 12.04 | 0 | 0 | 0 | |
17/09/2015 |
12.04
|
111,700 | 11.86 | 12.04 | 11.86 | 0 | 0 | 0 | |
16/09/2015 |
11.86
|
78,920 | 11.77 | 11.86 | 11.68 | 0 | 0 | 0 | |
15/09/2015 |
11.77
|
136,340 | 12.04 | 12.04 | 11.77 | 0 | 0 | 0 | |
14/09/2015 |
12.04
|
134,670 | 12.13 | 12.22 | 11.95 | 0 | 0 | 0 | |
11/09/2015 |
12.13
|
130,910 | 12.22 | 12.22 | 12.04 | 0 | 0 | 0 | |
10/09/2015 |
12.22
|
101,630 | 12.31 | 12.31 | 12.04 | 0 | 0 | 0 | |
09/09/2015 |
12.31
|
148,750 | 12.22 | 12.40 | 12.13 | 0 | 0 | 0 | |
08/09/2015 |
12.22
|
169,500 | 12.04 | 12.49 | 11.95 | 0 | 0 | 0 | |
07/09/2015 |
12.04
|
142,900 | 12.13 | 12.13 | 11.95 | 0 | 0 | 0 | |
04/09/2015 |
12.13
|
96,970 | 12.13 | 12.49 | 11.95 | 0 | 0 | 0 | |
03/09/2015 |
12.13
|
146,650 | 12.49 | 12.49 | 12.13 | 0 | 0 | 0 | |
01/09/2015 |
12.49
|
183,650 | 12.49 | 12.67 | 12.31 | 0 | 0 | 0 | |
31/08/2015 |
12.49
|
178,010 | 13.12 | 13.12 | 12.49 | 0 | 0 | 0 | |
28/08/2015 |
13.12
|
238,080 | 13.12 | 13.30 | 12.94 | 0 | 0 | 0 | |
27/08/2015 |
13.12
|
415,850 | 12.94 | 13.48 | 13.12 | 0 | 80 | -0.0 | |
26/08/2015 |
12.94
|
414,000 | 12.13 | 12.94 | 12.22 | 0 | 0 | 0 | |
25/08/2015 |
12.13
|
149,910 | 12.49 | 12.49 | 11.77 | 0 | 0 | 0 | |
24/08/2015 |
12.49
|
721,110 | 12.67 | 12.67 | 11.86 | 0 | 0 | 0 | |
21/08/2015 |
12.67
|
1,124,580 | 12.67 | 12.76 | 12.31 | 0 | 8,000 | -0.1 | |
20/08/2015 |
12.67
|
250,340 | 12.94 | 13.12 | 12.67 | 0 | 0 | 0 | |
19/08/2015 |
12.94
|
562,210 | 13.12 | 13.21 | 12.76 | 780 | 0 | 0.0 | |
18/08/2015 |
13.12
|
490,430 | 13.30 | 13.39 | 13.12 | 0 | 10,130 | -0.1 | |
17/08/2015 |
13.30
|
653,800 | 13.66 | 13.84 | 13.30 | 0 | 0 | 0 | |
14/08/2015 |
13.66
|
774,630 | 13.12 | 13.66 | 13.21 | 8,000 | 0 | 0.1 | |
13/08/2015 |
13.12
|
359,530 | 13.03 | 13.30 | 12.94 | 0 | 0 | 0 | |
12/08/2015 |
13.03
|
326,870 | 13.03 | 13.12 | 12.94 | 0 | 0 | 0 | |
11/08/2015 |
13.03
|
321,400 | 13.21 | 13.21 | 12.85 | 0 | 0 | 0 | |
10/08/2015 |
13.21
|
163,730 | 13.21 | 13.30 | 13.03 | 0 | 0 | 0 | |
07/08/2015 |
13.21
|
195,310 | 13.21 | 13.30 | 13.03 | 0 | 0 | 0 | |
06/08/2015 |
13.21
|
223,150 | 13.30 | 13.30 | 13.03 | 0 | 0 | 0 | |
05/08/2015 |
13.30
|
225,850 | 13.21 | 13.39 | 13.12 | 0 | 0 | 0 | |
04/08/2015 |
13.21
|
507,760 | 13.21 | 13.30 | 13.03 | 0 | 0 | 0 | |
03/08/2015 |
13.21
|
311,210 | 13.48 | 13.48 | 13.12 | 0 | 0 | 0 | |
31/07/2015 |
13.48
|
412,070 | 13.39 | 13.66 | 13.39 | 0 | 0 | 0 | |
30/07/2015 |
13.39
|
493,730 | 13.21 | 13.39 | 13.12 | 0 | 0 | 0 | |
29/07/2015 |
13.21
|
174,110 | 13.03 | 13.30 | 13.03 | 0 | 0 | 0 | |
28/07/2015 |
13.03
|
567,860 | 13.39 | 13.39 | 13.03 | 0 | 0 | 0 | |
27/07/2015 |
13.39
|
161,520 | 13.75 | 13.84 | 13.30 | 0 | 0 | 0 | |
24/07/2015 |
13.75
|
203,240 | 13.75 | 13.84 | 13.57 | 0 | 0 | 0 | |
23/07/2015 |
13.75
|
418,740 | 13.93 | 14.02 | 13.66 | 0 | 0 | 0 | |
22/07/2015 |
13.93
|
216,890 | 13.93 | 14.02 | 13.57 | 0 | 7,340 | -0.1 | |
21/07/2015 |
13.93
|
464,420 | 14.38 | 14.47 | 13.93 | 0 | 251,440 | -3.9 | |
20/07/2015 |
14.38
|
292,310 | 14.56 | 14.56 | 13.93 | 0 | 5,000 | -0.1 | |
17/07/2015 |
14.56
|
405,470 | 14.56 | 14.74 | 14.47 | 0 | 0 | 0 | |
16/07/2015 |
14.56
|
321,470 | 14.29 | 14.56 | 14.38 | 0 | 0 | 0 | |
15/07/2015 |
14.29
|
460,760 | 14.20 | 14.47 | 14.29 | 0 | 0 | 0 | |
14/07/2015 |
14.20
|
2,152,590 | 14.02 | 14.92 | 14.11 | 0 | 180 | -0.0 | |
13/07/2015: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
13/07/2015 |
14.02
|
293,510 | 13.17 | 14.02 | 14.02 | 0 | 0 | 0 |