| 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) |
-3.10 | -23.48% | 5,187,600 | 0 | 0 |
8.10
13.20
10
|
|
2 tháng
(2024-07-22) |
-7.30 | -41.95% | 15,448,500 | 0 | 0 |
8.10
20.40
10
|
|
3 tháng
(2024-06-24) |
-8.80 | -46.56% | 25,810,700 | 0 | 0 |
8.10
24.20
10
|
|
6 tháng
(2024-03-25) |
-6.60 | -39.52% | 39,262,600 | 0 | 0 |
8.10
24.20
10
|
|
12 tháng
(2023-09-26) |
-24.40 | -70.72% | 83,625,500 | -500 | -0.0 |
8.10
34.50
10
|
|
24 tháng
(2022-10-03) |
-0.80 | -7.34% | 113,646,121 | -2,000 | -0.1 |
5.10
34.70
10
|
|
36 tháng
(2021-10-06) |
5.40 | 114.89% | 155,512,926 | -100,700 | -1.6 |
4.60
37.50
10
|
|
60 tháng
(2019-10-17) |
6.70 | 197.06% | 175,838,766 | -223,620 | -2.1 |
2.30
37.50
10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/07/2015 |
7.86
|
60,000 | 8.02 | 8.02 | 7.86 | 0 | 0 | 0 | |
| 13/07/2015 |
8.02
|
26,100 | 7.94 | 8.02 | 7.94 | 0 | 0 | 0 | |
| 10/07/2015 |
7.94
|
10,100 | 7.94 | 8.02 | 7.94 | 0 | 0 | 0 | |
| 09/07/2015 |
7.94
|
66,600 | 8.02 | 8.02 | 7.78 | 0 | 0 | 0 | |
| 08/07/2015 |
8.02
|
19,400 | 8.10 | 8.10 | 7.86 | 0 | 0 | 0 | |
| 07/07/2015 |
8.10
|
42,600 | 8.25 | 8.25 | 8.02 | 22,900 | 0 | 0.2 | |
| 06/07/2015 |
8.25
|
163,100 | 8.10 | 8.33 | 8.10 | 0 | 0 | 0 | |
| 03/07/2015 |
8.10
|
112,700 | 7.86 | 8.10 | 7.86 | 0 | 0 | 0 | |
| 02/07/2015 |
7.86
|
17,200 | 7.86 | 7.94 | 7.78 | 0 | 0 | 0 | |
| 01/07/2015 |
7.86
|
37,100 | 7.94 | 7.94 | 7.78 | 0 | 0 | 0 | |
| 30/06/2015 |
7.94
|
18,800 | 7.94 | 7.94 | 7.78 | 0 | 0 | 0 | |
| 29/06/2015 |
7.94
|
56,100 | 8.17 | 8.17 | 7.86 | 4,000 | 0 | 0.0 | |
| 26/06/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50) | |||||||||
| 26/06/2015 |
8.17
|
56,500 | 7.92 | 8.25 | 8.02 | 0 | 0 | 0 | |
| 25/06/2015 |
7.93
|
89,900 | 7.79 | 7.99 | 7.79 | 0 | 0 | 0 | |
| 24/06/2015 |
7.79
|
127,900 | 7.79 | 7.86 | 7.66 | 20,000 | 20,000 | -0.0 | |
| 23/06/2015 |
7.79
|
195,900 | 8.26 | 8.26 | 7.72 | 2,000 | 40,000 | -0.4 | |
| 22/06/2015 |
8.26
|
100,000 | 8.26 | 8.33 | 8.06 | 17,000 | 0 | 0.2 | |
| 19/06/2015 |
8.26
|
54,500 | 8.33 | 8.46 | 8.13 | 12,100 | 25,000 | -0.2 | |
| 18/06/2015 |
8.33
|
77,400 | 8.33 | 8.53 | 8.26 | 10,000 | 0 | 0.1 | |
| 17/06/2015 |
8.33
|
111,000 | 8.53 | 8.53 | 8.19 | 4,000 | 0 | 0.0 | |
| 16/06/2015 |
8.53
|
68,800 | 8.60 | 8.60 | 8.40 | 10,000 | 0 | 0.1 | |
| 15/06/2015 |
8.60
|
110,300 | 8.60 | 8.66 | 8.46 | 10,000 | 0 | 0.1 | |
| 12/06/2015 |
8.60
|
140,600 | 8.40 | 8.73 | 8.40 | 10,000 | 1,700 | 0.1 | |
| 11/06/2015 |
8.40
|
69,600 | 8.33 | 8.40 | 8.19 | 16,900 | 0 | 0.2 | |
| 10/06/2015 |
8.33
|
73,900 | 8.26 | 9.07 | 8.13 | 5,000 | 0 | 0.1 | |
| 09/06/2015 |
8.26
|
81,000 | 8.33 | 8.40 | 8.19 | 15,000 | 0 | 0.2 | |
| 08/06/2015 |
8.33
|
110,300 | 8.19 | 8.33 | 8.13 | 23,000 | 0 | 0.3 | |
| 05/06/2015 |
8.19
|
32,600 | 8.19 | 8.19 | 8.06 | 0 | 0 | 0 | |
| 04/06/2015 |
8.19
|
24,100 | 8.19 | 8.33 | 8.13 | 0 | 0 | 0 | |
| 03/06/2015 |
8.19
|
147,200 | 7.93 | 8.33 | 7.99 | 52,600 | 2,000 | 0.6 | |
| 02/06/2015 |
7.93
|
51,000 | 8.06 | 8.06 | 7.93 | 20,000 | 0 | 0.2 | |
| 01/06/2015 |
8.06
|
14,600 | 7.99 | 8.13 | 7.93 | 0 | 0 | 0 | |
| 29/05/2015 |
7.99
|
25,100 | 8.06 | 8.13 | 7.86 | 0 | 0 | 0 | |
| 28/05/2015 |
8.06
|
107,600 | 8.06 | 8.26 | 8.06 | 0 | 0 | 0 | |
| 27/05/2015 |
8.06
|
118,100 | 7.99 | 8.06 | 7.79 | 2,000 | 0 | 0.0 | |
| 26/05/2015 |
7.99
|
98,500 | 7.99 | 8.06 | 7.86 | 0 | 0 | 0 | |
| 25/05/2015 |
7.99
|
66,800 | 7.99 | 8.06 | 7.86 | 0 | 0 | 0 | |
| 22/05/2015 |
7.99
|
44,000 | 7.99 | 8.06 | 7.93 | 22,000 | 0 | 0.3 | |
| 21/05/2015 |
7.99
|
34,400 | 7.99 | 8.06 | 7.86 | 0 | 0 | 0 | |
| 20/05/2015 |
7.99
|
48,300 | 7.86 | 8.06 | 7.59 | 10,100 | 0 | 0.1 | |
| 19/05/2015 |
7.86
|
19,400 | 7.79 | 7.86 | 7.72 | 0 | 0 | 0 | |
| 18/05/2015 |
7.79
|
28,200 | 8.06 | 8.06 | 7.66 | 10,000 | 0 | 0.1 | |
| 15/05/2015 |
8.06
|
10,000 | 8.06 | 8.06 | 7.93 | 0 | 0 | 0 | |
| 14/05/2015 |
8.06
|
13,200 | 8.06 | 8.19 | 7.99 | 0 | 0 | 0 | |
| 13/05/2015 |
8.06
|
125,200 | 7.52 | 8.26 | 7.59 | 0 | 0 | 0 | |
| 12/05/2015 |
7.52
|
9,600 | 7.52 | 7.52 | 7.46 | 0 | 0 | 0 | |
| 11/05/2015 |
7.52
|
8,800 | 7.66 | 7.66 | 7.52 | 0 | 0 | 0 | |
| 08/05/2015 |
7.66
|
22,300 | 7.66 | 7.66 | 7.59 | 0 | 0 | 0 | |
| 07/05/2015 |
7.66
|
37,700 | 7.52 | 7.66 | 7.39 | 2,000 | 0 | 0.0 | |
| 06/05/2015 |
7.52
|
4,100 | 7.79 | 7.79 | 7.52 | 2,000 | 0 | 0.0 | |
| 05/05/2015 |
7.79
|
9,400 | 7.72 | 7.86 | 7.52 | 2,000 | 0 | 0.0 | |
| 04/05/2015 |
7.72
|
55,200 | 7.99 | 7.99 | 7.39 | 0 | 0 | 0 | |
| 27/04/2015 |
7.99
|
9,200 | 8.13 | 8.13 | 7.93 | 1,000 | 0 | 0.0 | |
| 24/04/2015 |
8.13
|
24,500 | 8.13 | 8.13 | 7.99 | 2,000 | 0 | 0.0 | |
| 23/04/2015 |
8.13
|
26,800 | 8.26 | 8.26 | 7.79 | 0 | 0 | 0 | |
| 22/04/2015 |
8.26
|
31,400 | 8.33 | 8.33 | 8.13 | 1,000 | 0 | 0.0 | |
| 21/04/2015 |
8.33
|
65,200 | 8.33 | 8.33 | 8.19 | 6,400 | 0 | 0.1 | |
| 20/04/2015 |
8.33
|
58,800 | 8.33 | 8.40 | 8.19 | 7,500 | 0 | 0.1 | |
| 17/04/2015 |
8.33
|
62,700 | 8.33 | 8.46 | 8.19 | 6,100 | 0 | 0.1 | |
| 16/04/2015 |
8.33
|
64,600 | 8.26 | 8.40 | 8.26 | 0 | 0 | 0 | |
| 15/04/2015 |
8.26
|
79,200 | 8.40 | 8.40 | 8.19 | 2,500 | 0 | 0.0 | |
| 14/04/2015 |
8.40
|
66,900 | 8.53 | 8.53 | 8.33 | 0 | 0 | 0 | |
| 13/04/2015 |
8.53
|
49,200 | 8.66 | 8.66 | 8.40 | 0 | 0 | 0 | |
| 10/04/2015 |
8.66
|
50,300 | 8.60 | 8.66 | 8.53 | 0 | 0 | 0 | |
| 09/04/2015 |
8.60
|
64,600 | 8.46 | 8.66 | 8.46 | 5,000 | 0 | 0.1 | |
| 08/04/2015 |
8.46
|
15,700 | 8.53 | 8.53 | 8.40 | 0 | 0 | 0 | |
| 07/04/2015 |
8.53
|
45,400 | 8.40 | 8.53 | 8.26 | 0 | 0 | 0 | |
| 06/04/2015 |
8.40
|
16,000 | 8.46 | 8.46 | 8.33 | 0 | 0 | 0 | |
| 03/04/2015 |
8.46
|
19,200 | 8.46 | 8.46 | 8.33 | 0 | 0 | 0 | |
| 02/04/2015 |
8.46
|
96,700 | 8.26 | 8.46 | 8.06 | 0 | 0 | 0 | |
| 01/04/2015 |
8.26
|
57,800 | 8.53 | 8.60 | 8.26 | 0 | 0 | 0 | |
| 31/03/2015 |
8.53
|
62,800 | 8.46 | 8.66 | 8.46 | 0 | 0 | 0 | |
| 30/03/2015 |
8.46
|
104,600 | 9.00 | 9.00 | 8.46 | 0 | 0 | 0 | |
| 27/03/2015 |
9.00
|
73,300 | 9.27 | 9.34 | 9.00 | 0 | 0 | 0 | |
| 26/03/2015 |
9.27
|
69,100 | 9.34 | 9.34 | 9.07 | 10,000 | 0 | 0.1 | |
| 25/03/2015 |
9.34
|
143,100 | 8.93 | 9.34 | 8.93 | 0 | 0 | 0 | |
| 24/03/2015 |
8.93
|
74,300 | 8.93 | 8.93 | 8.73 | 0 | 0 | 0 | |
| 23/03/2015 |
8.93
|
51,900 | 8.93 | 9.00 | 8.87 | 0 | 0 | 0 | |
| 20/03/2015 |
8.93
|
54,200 | 9.00 | 9.07 | 8.53 | 0 | 0 | 0 | |
| 19/03/2015 |
9.00
|
64,200 | 8.87 | 9.07 | 8.87 | 0 | 0 | 0 | |
| 18/03/2015 |
8.87
|
77,100 | 9.07 | 9.07 | 8.87 | 0 | 0 | 0 | |
| 17/03/2015 |
9.07
|
48,200 | 9.00 | 9.07 | 8.93 | 0 | 0 | 0 | |
| 16/03/2015 |
9.00
|
57,600 | 9.00 | 9.13 | 8.93 | 0 | 0 | 0 | |
| 13/03/2015 |
9.00
|
141,300 | 8.60 | 9.07 | 8.66 | 0 | 0 | 0 | |
| 12/03/2015 |
8.60
|
96,300 | 8.53 | 8.60 | 8.53 | 0 | 0 | 0 | |
| 11/03/2015 |
8.53
|
41,800 | 8.46 | 8.53 | 8.46 | 0 | 0 | 0 | |
| 10/03/2015 |
8.46
|
21,600 | 8.53 | 8.53 | 8.46 | 0 | 0 | 0 | |
| 09/03/2015 |
8.53
|
52,600 | 8.53 | 8.53 | 8.40 | 0 | 0 | 0 | |
| 06/03/2015 |
8.53
|
23,200 | 8.60 | 8.60 | 8.13 | 0 | 0 | 0 | |
| 05/03/2015 |
8.60
|
36,700 | 8.60 | 8.60 | 8.46 | 0 | 0 | 0 | |
| 04/03/2015 |
8.60
|
35,400 | 8.60 | 8.60 | 8.53 | 0 | 0 | 0 | |
| 03/03/2015 |
8.60
|
38,900 | 8.60 | 8.60 | 8.53 | 0 | 0 | 0 | |
| 02/03/2015 |
8.60
|
11,300 | 8.53 | 8.60 | 8.53 | 0 | 0 | 0 | |
| 27/02/2015 |
8.53
|
61,500 | 8.60 | 8.66 | 8.46 | 0 | 0 | 0 | |
| 26/02/2015 |
8.60
|
76,200 | 7.99 | 8.60 | 8.06 | 0 | 0 | 0 | |
| 25/02/2015 |
7.99
|
28,800 | 8.26 | 8.26 | 7.99 | 0 | 0 | 0 | |
| 24/02/2015 |
8.26
|
4,100 | 7.93 | 8.26 | 7.93 | 0 | 0 | 0 | |
| 13/02/2015 |
7.93
|
3,300 | 7.93 | 7.93 | 7.72 | 0 | 2,500 | -0.0 | |
| 12/02/2015 |
7.93
|
2,000 | 7.99 | 7.99 | 7.93 | 0 | 1,500 | -0.0 | |
| 11/02/2015 |
7.99
|
5,500 | 7.86 | 7.99 | 7.79 | 0 | 5,300 | -0.1 | |