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) |
0.70 | 36.84% | 1,229,400 | 0 | 0 |
1.70
2.60
2.60
|
2 tháng
(2024-07-22) |
0.70 | 36.84% | 2,334,200 | 0 | 0 |
1.70
2.60
2.60
|
3 tháng
(2024-06-24) |
0.70 | 36.84% | 3,317,700 | 1 | 0 |
1.70
2.60
2.60
|
6 tháng
(2024-03-25) |
0.50 | 23.81% | 5,477,700 | 17,601 | 0.0 |
1.70
2.60
2.60
|
12 tháng
(2023-09-26) |
0.10 | 4% | 6,624,000 | 17,601 | 0.0 |
1.70
2.60
2.60
|
24 tháng
(2022-10-03) |
0.20 | 8.33% | 13,164,764 | 17,601 | 0.0 |
1.30
3.20
2.60
|
36 tháng
(2021-10-06) |
-2.20 | -45.83% | 41,519,020 | 11,161 | -0.0 |
1.30
8.90
2.60
|
60 tháng
(2019-10-17) |
1.20 | 85.71% | 72,176,432 | -699,939 | -0.9 |
1.10
8.90
2.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/11/2015 |
3.74
|
718 | 3.89 | 3.89 | 3.74 | 18 | 0 | 0.0 | |
27/11/2015 |
3.89
|
8,200 | 3.84 | 3.89 | 3.89 | 0 | 0 | 0 | |
26/11/2015 |
3.84
|
3,300 | 3.94 | 3.94 | 3.84 | 0 | 0 | 0 | |
25/11/2015 |
3.94
|
35,600 | 3.84 | 3.94 | 3.74 | 0 | 0 | 0 | |
24/11/2015 |
3.84
|
2,100 | 3.94 | 3.94 | 3.84 | 0 | 0 | 0 | |
23/11/2015 |
3.94
|
43,500 | 3.79 | 3.94 | 3.79 | 0 | 0 | 0 | |
20/11/2015 |
3.79
|
25,306 | 3.94 | 3.98 | 3.79 | 100 | 0 | 0.0 | |
19/11/2015 |
3.94
|
800 | 4.13 | 4.33 | 3.94 | 0 | 100 | -0.0 | |
18/11/2015 |
4.13
|
27,600 | 3.84 | 4.13 | 3.84 | 0 | 100 | -0.0 | |
17/11/2015 |
3.84
|
9,305 | 3.84 | 3.94 | 3.84 | 0 | 0 | 0 | |
16/11/2015 |
3.84
|
700 | 3.98 | 4.13 | 3.84 | 0 | 0 | 0 | |
13/11/2015 |
3.98
|
106,000 | 3.74 | 3.98 | 3.74 | 0 | 0 | 0 | |
12/11/2015 |
3.74
|
15,900 | 4.08 | 4.08 | 3.74 | 0 | 0 | 0 | |
11/11/2015 |
4.08
|
12,900 | 4.08 | 4.18 | 3.94 | 0 | 0 | 0 | |
10/11/2015 |
4.08
|
800 | 3.89 | 4.13 | 3.89 | 0 | 0 | 0 | |
09/11/2015 |
3.89
|
19,000 | 4.13 | 4.23 | 3.89 | 100 | 0 | 0.0 | |
06/11/2015 |
4.13
|
8,800 | 4.23 | 4.23 | 4.13 | 0 | 0 | 0 | |
05/11/2015 |
4.23
|
1,100 | 4.23 | 4.23 | 4.08 | 0 | 0 | 0 | |
04/11/2015 |
4.23
|
22,200 | 4.23 | 4.23 | 3.84 | 0 | 0 | 0 | |
03/11/2015 |
4.23
|
9,500 | 4.28 | 4.28 | 4.23 | 0 | 0 | 0 | |
02/11/2015 |
4.28
|
4,400 | 4.62 | 4.62 | 4.23 | 100 | 0 | 0.0 | |
30/10/2015 |
4.62
|
900 | 4.48 | 4.62 | 4.62 | 0 | 0 | 0 | |
29/10/2015 |
4.48
|
3,300 | 4.48 | 4.67 | 4.48 | 0 | 0 | 0 | |
28/10/2015 |
4.48
|
13,600 | 4.77 | 4.77 | 4.38 | 0 | 0 | 0 | |
27/10/2015 |
4.77
|
100 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
26/10/2015 |
4.77
|
500 | 4.82 | 4.82 | 4.77 | 0 | 0 | 0 | |
23/10/2015 |
4.82
|
40,790 | 4.72 | 4.82 | 4.48 | 0 | 0 | 0 | |
22/10/2015 |
4.72
|
800 | 4.48 | 4.82 | 4.72 | 0 | 0 | 0 | |
21/10/2015 |
4.48
|
5,700 | 4.57 | 4.92 | 4.48 | 0 | 0 | 0 | |
20/10/2015 |
4.57
|
68,900 | 4.92 | 4.92 | 4.57 | 0 | 0 | 0 | |
19/10/2015 |
4.92
|
11,800 | 5.16 | 5.46 | 4.72 | 0 | 0 | 0 | |
16/10/2015 |
5.16
|
3,900 | 5.02 | 5.21 | 4.77 | 0 | 0 | 0 | |
15/10/2015 |
5.02
|
3,100 | 5.31 | 5.46 | 5.02 | 0 | 0 | 0 | |
14/10/2015 |
5.31
|
20,200 | 5.12 | 5.51 | 5.26 | 0 | 0 | 0 | |
13/10/2015 |
5.12
|
11,000 | 5.02 | 5.51 | 4.97 | 0 | 0 | 0 | |
12/10/2015 |
5.02
|
2,700 | 5.16 | 5.56 | 5.02 | 0 | 0 | 0 | |
09/10/2015 |
5.16
|
11,500 | 5.36 | 5.76 | 5.16 | 100 | 0 | 0.0 | |
08/10/2015 |
5.36
|
9,600 | 5.90 | 5.90 | 5.36 | 0 | 0 | 0 | |
07/10/2015 |
5.90
|
162,390 | 5.76 | 6.05 | 5.21 | 0 | 0 | 0 | |
06/10/2015 |
5.76
|
166,300 | 5.26 | 5.76 | 5.12 | 0 | 0 | 0 | |
05/10/2015 |
5.26
|
68,880 | 5.80 | 5.85 | 5.26 | 0 | 0 | 0 | |
02/10/2015 |
5.80
|
5,154 | 5.71 | 5.90 | 5.46 | 0 | 0 | 0 | |
01/10/2015 |
5.71
|
7,300 | 6.15 | 6.15 | 5.71 | 0 | 0 | 0 | |
30/09/2015 |
6.15
|
12,700 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 | |
29/09/2015 |
6.20
|
5,100 | 6.20 | 6.20 | 5.85 | 0 | 0 | 0 | |
28/09/2015 |
6.20
|
333,225 | 5.90 | 6.35 | 5.61 | 0 | 0 | 0 | |
25/09/2015 |
5.90
|
29,390 | 5.95 | 5.95 | 5.41 | 0 | 0 | 0 | |
24/09/2015 |
5.95
|
222,610 | 6.25 | 6.25 | 5.90 | 0 | 0 | 0 | |
23/09/2015 |
6.25
|
10,400 | 6.15 | 6.35 | 6.15 | 0 | 0 | 0 | |
22/09/2015 |
6.15
|
316,100 | 6.35 | 6.44 | 6.15 | 0 | 0 | 0 | |
21/09/2015 |
6.35
|
348,100 | 6.39 | 6.44 | 6.10 | 0 | 0 | 0 | |
18/09/2015 |
6.39
|
364,300 | 6.35 | 6.54 | 6.39 | 0 | 0 | 0 | |
17/09/2015 |
6.35
|
901,370 | 6.54 | 6.54 | 6.10 | 0 | 0 | 0 | |
16/09/2015 |
6.54
|
300,900 | 6.59 | 6.59 | 6.25 | 0 | 8,000 | -0.1 | |
15/09/2015 |
6.59
|
333,300 | 6.64 | 6.64 | 6.39 | 0 | 0 | 0 | |
14/09/2015 |
6.64
|
501,418 | 6.59 | 6.69 | 6.39 | 0 | 0 | 0 | |
11/09/2015 |
6.59
|
416,518 | 6.59 | 6.79 | 6.54 | 0 | 0 | 0 | |
10/09/2015 |
6.59
|
432,100 | 6.74 | 6.74 | 6.54 | 0 | 0 | 0 | |
09/09/2015 |
6.74
|
329,950 | 6.54 | 6.79 | 6.54 | 8,000 | 0 | 0.1 | |
08/09/2015 |
6.54
|
747,400 | 6.89 | 6.89 | 6.49 | 0 | 0 | 0 | |
07/09/2015 |
6.89
|
748,600 | 7.08 | 7.33 | 6.59 | 0 | 0 | 0 | |
04/09/2015 |
7.08
|
453,900 | 7.18 | 7.18 | 6.74 | 0 | 0 | 0 | |
03/09/2015 |
7.18
|
436,300 | 7.18 | 7.18 | 6.94 | 0 | 0 | 0 | |
01/09/2015 |
7.18
|
495,300 | 7.08 | 7.48 | 7.13 | 0 | 0 | 0 | |
31/08/2015 |
7.08
|
541,700 | 7.33 | 7.38 | 7.08 | 0 | 0 | 0 | |
28/08/2015 |
7.33
|
517,400 | 7.33 | 7.38 | 7.23 | 0 | 0 | 0 | |
27/08/2015 |
7.33
|
796,750 | 7.53 | 7.82 | 7.28 | 0 | 0 | 0 | |
26/08/2015 |
7.53
|
370,400 | 7.43 | 7.58 | 7.28 | 0 | 0 | 0 | |
25/08/2015 |
7.43
|
520,000 | 7.38 | 7.43 | 7.28 | 0 | 0 | 0 | |
24/08/2015 |
7.38
|
316,100 | 7.43 | 7.43 | 7.13 | 0 | 0 | 0 | |
21/08/2015 |
7.43
|
457,100 | 7.62 | 7.62 | 7.28 | 1,000 | 0 | 0.0 | |
20/08/2015 |
7.62
|
752,729 | 7.53 | 7.62 | 7.38 | 0 | 0 | 0 | |
19/08/2015 |
7.53
|
1,073,100 | 7.13 | 7.82 | 7.33 | 133,000 | 0 | 2.0 | |
18/08/2015 |
7.13
|
973,440 | 6.49 | 7.13 | 6.59 | 11 | 0 | 0.0 | |
17/08/2015: Quyền mua cổ phiếu: 1/2 Giá: 10 (Volume + 200%, Ratio=2) | |||||||||
17/08/2015 |
6.49
|
529,569 | 5.90 | 6.49 | 6.49 | 2,169 | 0 | 0.0 | |
14/08/2015 |
5.90
|
717,914 | 6.20 | 6.35 | 5.61 | 0 | 119,428 | -2.1 | |
13/08/2015 |
6.20
|
192,131 | 6.79 | 6.97 | 6.12 | 0 | 0 | 0 | |
12/08/2015 |
6.79
|
361,800 | 7.45 | 7.45 | 6.75 | 0 | 0 | 0 | |
11/08/2015 |
7.45
|
783,870 | 7.60 | 7.60 | 7.45 | 0 | 0 | 0 | |
10/08/2015 |
7.60
|
452,549 | 7.60 | 8.30 | 7.60 | 0 | 0 | 0 | |
07/08/2015 |
7.60
|
454,933 | 6.94 | 7.60 | 7.05 | 0 | 200 | -0.0 | |
06/08/2015 |
6.94
|
340,000 | 6.71 | 6.94 | 6.71 | 0 | 0 | 0 | |
05/08/2015 |
6.71
|
506,200 | 6.57 | 6.71 | 6.49 | 0 | 0 | 0 | |
04/08/2015 |
6.57
|
274,300 | 6.27 | 6.57 | 6.27 | 0 | 0 | 0 | |
03/08/2015 |
6.27
|
335,573 | 6.16 | 6.75 | 6.16 | 49,000 | 236 | 0.8 | |
31/07/2015 |
6.16
|
354,000 | 6.16 | 6.20 | 5.98 | 0 | 0 | 0 | |
30/07/2015 |
6.16
|
548,900 | 6.16 | 6.20 | 6.05 | 0 | 0 | 0 | |
29/07/2015 |
6.16
|
342,800 | 6.09 | 6.16 | 6.01 | 0 | 0 | 0 | |
28/07/2015 |
6.09
|
432,900 | 6.20 | 6.20 | 6.01 | 0 | 50,000 | -0.8 | |
27/07/2015 |
6.20
|
509,000 | 6.16 | 6.20 | 6.05 | 0 | 0 | 0 | |
24/07/2015 |
6.16
|
352,100 | 6.09 | 6.20 | 6.05 | 0 | 0 | 0 | |
23/07/2015 |
6.09
|
403,500 | 6.20 | 6.23 | 6.05 | 0 | 0 | 0 | |
22/07/2015 |
6.20
|
283,900 | 6.16 | 6.20 | 6.12 | 0 | 0 | 0 | |
21/07/2015 |
6.16
|
570,500 | 6.05 | 6.16 | 6.05 | 0 | 0 | 0 | |
20/07/2015 |
6.05
|
274,400 | 6.20 | 6.20 | 6.01 | 0 | 0 | 0 | |
17/07/2015 |
6.20
|
327,800 | 6.23 | 6.23 | 6.01 | 0 | 0 | 0 | |
16/07/2015 |
6.23
|
479,346 | 6.23 | 6.23 | 6.09 | 60,500 | 0 | 1.0 | |
15/07/2015 |
6.23
|
482,554 | 6.20 | 6.23 | 6.12 | 0 | 0 | 0 | |
14/07/2015 |
6.20
|
352,400 | 6.27 | 6.27 | 6.09 | 57,700 | 56,800 | -0.0 | |
13/07/2015 |
6.27
|
562,500 | 6.23 | 6.27 | 6.09 | 100 | 0 | 0.0 |