Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.08 | -1.86% | 16,243,000 | 0 | 0 |
4.22
4.47
4.22
|
2 tháng
(2024-09-16) |
0.03 | 0.72% | 28,178,500 | 0 | 0 |
4.17
4.49
4.22
|
3 tháng
(2024-08-15) |
0.02 | 0.48% | 36,126,500 | -15,000 | -0.1 |
4.17
4.49
4.22
|
6 tháng
(2024-05-17) |
-0.41 | -8.86% | 82,830,500 | -25,808 | -0.1 |
4.14
4.88
4.22
|
12 tháng
(2023-11-20) |
-0.24 | -5.38% | 274,644,500 | -25,808 | -0.1 |
4.14
5.08
4.22
|
24 tháng
(2022-11-24) |
0.77 | 22.32% | 1,006,534,800 | -31,400 | -0.6 |
3.45
6.83
4.22
|
36 tháng
(2021-11-29) |
-8.77 | -67.50% | 1,869,913,100 | -67,806 | -1.4 |
3.04
15.80
4.22
|
60 tháng
(2019-12-10) |
-2.16 | -33.83% | 3,987,532,650 | -5,965,896 | -62.3 |
3.04
20.10
4.22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/09/2015 |
8.04
|
2,899,500 | 8.30 | 8.39 | 8.04 | 0 | 0 | 0 | |
01/09/2015 |
8.30
|
2,520,610 | 8.47 | 8.64 | 8.30 | 640 | 0 | 0.0 | |
31/08/2015 |
8.47
|
4,008,390 | 8.64 | 8.64 | 8.22 | 0 | 5,000 | -0.1 | |
28/08/2015 |
8.64
|
5,409,020 | 8.64 | 8.90 | 8.47 | 0 | 1,850 | -0.0 | |
27/08/2015 |
8.64
|
6,416,450 | 8.64 | 9.07 | 8.64 | 31,300 | 1,900 | 0.3 | |
26/08/2015 |
8.64
|
5,852,830 | 8.13 | 8.64 | 8.04 | 11,240 | 1,400 | 0.1 | |
25/08/2015 |
8.13
|
14,242,840 | 8.39 | 8.39 | 7.87 | 18,950 | 0 | 0.2 | |
24/08/2015 |
8.39
|
3,272,140 | 8.99 | 8.99 | 8.39 | 1,910 | 0 | 0.0 | |
21/08/2015 |
8.99
|
5,661,460 | 9.58 | 9.58 | 8.99 | 1,400 | 0 | 0.0 | |
20/08/2015 |
9.58
|
9,325,730 | 10.27 | 10.27 | 9.58 | 300,000 | 0 | 3.4 | |
19/08/2015 |
10.27
|
3,373,610 | 10.61 | 10.61 | 10.27 | 0 | 13,400 | -0.2 | |
18/08/2015 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
17/08/2015 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
14/08/2015 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
13/08/2015 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
12/08/2015 |
10.61
|
6,722,360 | 10.78 | 10.95 | 10.44 | 3,400 | 0 | 0.0 | |
11/08/2015 |
10.78
|
7,005,087 | 10.53 | 10.87 | 9.50 | 0 | 0 | 0 | |
10/08/2015 |
10.53
|
2,705,625 | 10.78 | 10.87 | 10.53 | 0 | 0 | 0 | |
07/08/2015 |
10.78
|
4,156,087 | 10.70 | 11.04 | 10.61 | 0 | 0 | 0 | |
06/08/2015 |
10.70
|
3,122,800 | 10.87 | 10.87 | 10.61 | 0 | 1,000 | -0.0 | |
05/08/2015 |
10.87
|
4,309,542 | 10.44 | 10.87 | 10.44 | 0 | 0 | 0 | |
04/08/2015 |
10.44
|
2,414,700 | 10.61 | 10.61 | 10.35 | 9,000 | 0 | 0.1 | |
03/08/2015 |
10.61
|
5,655,277 | 10.35 | 10.61 | 10.10 | 190,000 | 0 | 2.3 | |
31/07/2015 |
10.35
|
3,158,670 | 10.53 | 10.70 | 10.35 | 792,100 | 0 | 9.7 | |
30/07/2015 |
10.53
|
5,264,741 | 10.10 | 10.61 | 10.18 | 0 | 100 | -0.0 | |
29/07/2015 |
10.10
|
5,162,655 | 9.24 | 10.10 | 9.16 | 0 | 0 | 0 | |
28/07/2015 |
9.24
|
3,442,476 | 9.67 | 9.76 | 9.24 | 2,145 | 0 | 0.0 | |
27/07/2015 |
9.67
|
2,091,890 | 9.76 | 10.01 | 9.67 | 100 | 0 | 0.0 | |
24/07/2015 |
9.76
|
1,786,056 | 10.01 | 10.01 | 9.76 | 0 | 0 | 0 | |
23/07/2015 |
10.01
|
2,529,240 | 10.01 | 10.18 | 9.93 | 0 | 0 | 0 | |
22/07/2015 |
10.01
|
4,782,195 | 9.84 | 10.01 | 9.50 | 1,000 | 0 | 0.0 | |
21/07/2015 |
9.84
|
1,327,860 | 9.93 | 10.10 | 9.84 | 0 | 0 | 0 | |
20/07/2015 |
9.93
|
2,150,000 | 10.18 | 10.18 | 9.84 | 1,000 | 5,000 | -0.0 | |
17/07/2015 |
10.18
|
1,820,780 | 10.27 | 10.44 | 9.24 | 1,000 | 0 | 0.0 | |
16/07/2015 |
10.27
|
3,554,368 | 10.01 | 10.53 | 10.01 | 2,000 | 0 | 0.0 | |
15/07/2015 |
10.01
|
8,788,725 | 10.35 | 10.44 | 9.67 | 3,000 | 0 | 0.0 | |
14/07/2015 |
10.35
|
4,384,850 | 10.70 | 10.78 | 10.35 | 4,500 | 0 | 0.1 | |
13/07/2015 |
10.70
|
3,109,832 | 10.87 | 10.95 | 10.70 | 2,000 | 0 | 0.0 | |
10/07/2015 |
10.87
|
4,262,619 | 10.87 | 11.30 | 10.87 | 5,000 | 0 | 0.1 | |
09/07/2015 |
10.87
|
2,244,645 | 10.95 | 11.04 | 10.87 | 6,000 | 0 | 0.1 | |
08/07/2015 |
10.95
|
4,037,105 | 11.12 | 11.30 | 10.87 | 6,000 | 0 | 0.1 | |
07/07/2015 |
11.12
|
6,730,369 | 10.87 | 11.38 | 10.78 | 0 | 0 | 0 | |
06/07/2015 |
10.87
|
3,567,355 | 10.95 | 11.12 | 10.87 | 580 | 0 | 0.0 | |
03/07/2015 |
10.95
|
3,599,520 | 10.95 | 11.12 | 10.87 | 500 | 4,800 | -0.1 | |
02/07/2015 |
10.95
|
3,626,225 | 10.78 | 11.04 | 10.70 | 1,175 | 3,000 | -0.0 | |
01/07/2015 |
10.78
|
3,494,973 | 10.95 | 11.12 | 10.70 | 2,000 | 5,000 | -0.0 | |
30/06/2015 |
10.95
|
4,365,165 | 11.12 | 11.30 | 10.95 | 2,400 | 0 | 0.0 | |
29/06/2015 |
11.12
|
6,386,215 | 10.95 | 11.21 | 10.87 | 0 | 15,000 | -0.2 | |
26/06/2015 |
10.95
|
5,003,313 | 10.87 | 11.30 | 10.87 | 1,500 | 0 | 0.0 | |
25/06/2015 |
10.87
|
8,176,138 | 11.12 | 11.12 | 10.78 | 9,700 | 10,500 | -0.0 | |
24/06/2015 |
11.12
|
3,356,985 | 11.38 | 11.38 | 11.04 | 11,600 | 0 | 0.2 | |
23/06/2015 |
11.38
|
2,379,760 | 11.12 | 11.38 | 11.04 | 3,000 | 0 | 0.0 | |
22/06/2015 |
11.12
|
3,365,858 | 11.72 | 11.72 | 10.70 | 5,000 | 0 | 0.1 | |
19/06/2015 |
11.72
|
4,591,664 | 11.98 | 11.98 | 11.38 | 3,200 | 0 | 0.0 | |
18/06/2015 |
11.98
|
2,456,125 | 11.81 | 12.07 | 11.72 | 0 | 0 | 0 | |
17/06/2015 |
11.81
|
6,723,170 | 12.92 | 12.92 | 11.64 | 10,100 | 0 | 0.1 | |
16/06/2015 |
12.92
|
11,720,030 | 14.29 | 14.38 | 12.92 | 6,600 | 0 | 0.1 | |
15/06/2015 |
14.29
|
3,847,037 | 14.46 | 14.55 | 13.95 | 0 | 2,000 | -0.0 | |
12/06/2015 |
14.46
|
6,623,651 | 14.55 | 14.80 | 13.95 | 1,400 | 0 | 0.0 | |
11/06/2015 |
14.55
|
10,028,718 | 13.78 | 14.55 | 13.44 | 6,200 | 0 | 0.1 | |
10/06/2015 |
13.78
|
3,294,877 | 13.61 | 13.78 | 13.26 | 0 | 2,000 | -0.0 | |
09/06/2015 |
13.61
|
5,840,631 | 14.21 | 14.21 | 13.44 | 0 | 1,000 | -0.0 | |
08/06/2015 |
14.21
|
6,519,921 | 13.69 | 14.55 | 13.69 | 100 | 0 | 0.0 | |
05/06/2015 |
13.69
|
2,891,815 | 13.78 | 13.86 | 13.44 | 0 | 0 | 0 | |
04/06/2015 |
13.78
|
4,193,958 | 13.26 | 13.78 | 13.09 | 0 | 2,000 | -0.0 | |
03/06/2015 |
13.26
|
4,729,428 | 12.58 | 13.26 | 12.41 | 0 | 4,000 | -0.1 | |
02/06/2015 |
12.58
|
6,836,722 | 12.15 | 12.67 | 12.07 | 0 | 5,000 | -0.1 | |
01/06/2015 |
12.15
|
1,836,873 | 11.98 | 12.15 | 11.90 | 0 | 0 | 0 | |
29/05/2015 |
11.98
|
1,789,770 | 12.32 | 12.32 | 11.90 | 0 | 0 | 0 | |
28/05/2015 |
12.32
|
2,380,230 | 12.07 | 12.41 | 11.98 | 0 | 0 | 0 | |
27/05/2015 |
12.07
|
4,431,418 | 11.55 | 12.07 | 11.38 | 2,100 | 0 | 0.0 | |
26/05/2015 |
11.55
|
1,622,636 | 11.38 | 11.72 | 11.30 | 2,500 | 0 | 0.0 | |
25/05/2015 |
11.38
|
1,339,508 | 11.47 | 11.64 | 11.21 | 0 | 0 | 0 | |
22/05/2015 |
11.47
|
9,461,260 | 12.41 | 12.41 | 11.21 | 8,000 | 0 | 0.1 | |
21/05/2015 |
12.41
|
5,707,670 | 12.41 | 12.67 | 11.98 | 1,500 | 0 | 0.0 | |
20/05/2015 |
12.41
|
7,607,985 | 11.30 | 12.41 | 11.30 | 0 | 0 | 0 | |
19/05/2015 |
11.30
|
3,080,400 | 11.04 | 11.30 | 10.95 | 0 | 0 | 0 | |
18/05/2015 |
11.04
|
2,859,140 | 11.55 | 11.55 | 10.87 | 1,000 | 0 | 0.0 | |
15/05/2015 |
11.55
|
7,607,895 | 11.21 | 11.55 | 11.04 | 0 | 0 | 0 | |
14/05/2015 |
11.21
|
3,338,485 | 11.21 | 11.30 | 11.12 | 0 | 200 | -0.0 | |
13/05/2015 |
11.21
|
3,222,280 | 11.38 | 11.47 | 11.04 | 0 | 0 | 0 | |
12/05/2015 |
11.38
|
3,733,045 | 11.47 | 11.47 | 11.12 | 0 | 0 | 0 | |
11/05/2015 |
11.47
|
5,711,641 | 11.30 | 11.72 | 11.21 | 0 | 12,800 | -0.2 | |
08/05/2015 |
11.30
|
3,630,549 | 10.78 | 11.30 | 10.61 | 500 | 6,500 | -0.1 | |
07/05/2015 |
10.78
|
2,816,086 | 10.70 | 10.95 | 10.53 | 0 | 0 | 0 | |
06/05/2015 |
10.70
|
2,915,450 | 11.38 | 11.38 | 10.70 | 0 | 0 | 0 | |
05/05/2015 |
11.38
|
3,398,917 | 11.30 | 11.47 | 10.53 | 0 | 300 | -0.0 | |
04/05/2015 |
11.30
|
4,024,855 | 12.32 | 12.32 | 11.12 | 5,000 | 2,000 | 0.0 | |
27/04/2015 |
12.32
|
2,404,800 | 12.49 | 12.49 | 12.15 | 0 | 0 | 0 | |
24/04/2015 |
12.49
|
5,396,610 | 12.41 | 12.58 | 12.15 | 0 | 3,000 | -0.0 | |
23/04/2015 |
12.41
|
4,292,615 | 12.49 | 12.58 | 11.98 | 0 | 0 | 0 | |
22/04/2015 |
12.49
|
4,263,765 | 12.49 | 12.49 | 12.15 | 0 | 1,600 | -0.0 | |
21/04/2015 |
12.49
|
4,199,212 | 12.58 | 12.58 | 12.32 | 500 | 0 | 0.0 | |
20/04/2015 |
12.58
|
4,749,075 | 12.49 | 12.67 | 12.32 | 0 | 7,000 | -0.1 | |
17/04/2015 |
12.49
|
9,244,640 | 12.07 | 12.67 | 12.07 | 0 | 0 | 0 | |
16/04/2015 |
12.07
|
2,654,491 | 12.15 | 12.15 | 11.90 | 3,500 | 2,800 | 0.0 | |
15/04/2015 |
12.15
|
3,163,600 | 11.98 | 12.15 | 11.81 | 1,000 | 3,600 | -0.0 | |
14/04/2015 |
11.98
|
3,795,967 | 11.98 | 12.32 | 11.81 | 0 | 0 | 0 | |
13/04/2015 |
11.98
|
4,164,347 | 12.32 | 12.84 | 11.98 | 0 | 1,700 | -0.0 | |
10/04/2015: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
10/04/2015 |
12.32
|
4,269,511 | 11.21 | 12.32 | 12.07 | 3,600 | 2,500 | 0.0 |