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) |
-1.35 | -4.59% | 322,200 | 3,244 | 0.1 |
28.05
29.40
28.05
|
2 tháng
(2024-07-22) |
-2.30 | -7.58% | 1,487,000 | 113,979 | 3.3 |
27.30
30.70
28.05
|
3 tháng
(2024-06-24) |
-0.05 | -0.18% | 3,145,300 | 184,173 | 5.4 |
27.30
32.15
28.05
|
6 tháng
(2024-03-25) |
0.70 | 2.56% | 8,997,100 | -504,574 | -12.3 |
24.75
32.15
28.05
|
12 tháng
(2023-09-26) |
1.33 | 4.97% | 12,989,400 | -1,454,021 | -34.4 |
21.11
32.15
28.05
|
24 tháng
(2022-10-03) |
-2.06 | -6.84% | 22,159,400 | -2,893,094 | -75.9 |
21.11
32.15
28.05
|
36 tháng
(2021-10-06) |
-12.25 | -30.40% | 28,983,200 | -2,390,803 | -40.1 |
21.11
45.70
28.05
|
60 tháng
(2019-10-17) |
9.60 | 52.05% | 50,736,650 | -2,727,023 | -38.7 |
11.99
45.70
28.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2015 |
11.07
|
2,280 | 11.07 | 11.55 | 10.32 | 80 | 0 | 0.0 | |
09/07/2015 |
11.07
|
440 | 10.68 | 11.35 | 10.68 | 40 | 0 | 0.0 | |
08/07/2015 |
10.68
|
290 | 11.21 | 11.77 | 10.68 | 180 | 0 | 0.0 | |
07/07/2015 |
11.21
|
6,810 | 10.65 | 11.30 | 10.09 | 390 | 0 | 0.0 | |
06/07/2015 |
10.65
|
150 | 10.23 | 10.79 | 10.23 | 140 | 0 | 0.0 | |
03/07/2015 |
10.23
|
910 | 9.61 | 10.23 | 9.75 | 100 | 0 | 0.0 | |
02/07/2015 |
9.61
|
460 | 9.87 | 10.29 | 9.61 | 120 | 0 | 0.0 | |
01/07/2015 |
9.87
|
1,120 | 10.51 | 10.51 | 9.81 | 30 | 0 | 0.0 | |
30/06/2015 |
10.51
|
2,210 | 10.34 | 10.93 | 9.95 | 1,160 | 0 | 0.0 | |
29/06/2015 |
10.34
|
710 | 10.09 | 10.37 | 9.81 | 140 | 0 | 0.0 | |
26/06/2015 |
10.09
|
250 | 10.18 | 10.37 | 9.87 | 50 | 0 | 0.0 | |
25/06/2015 |
10.18
|
30 | 10.32 | 10.71 | 10.18 | 20 | 0 | 0.0 | |
24/06/2015 |
10.32
|
2,030 | 10.34 | 10.34 | 9.78 | 10 | 610 | -0.0 | |
23/06/2015 |
10.34
|
710 | 9.81 | 10.40 | 9.81 | 200 | 0 | 0.0 | |
22/06/2015 |
9.81
|
1,400 | 10.23 | 10.51 | 9.81 | 380 | 300 | 0.0 | |
19/06/2015 |
10.23
|
550 | 9.87 | 10.26 | 9.50 | 520 | 250 | 0.0 | |
18/06/2015 |
9.87
|
2,190 | 9.50 | 9.87 | 9.53 | 10 | 80 | -0.0 | |
17/06/2015 |
9.50
|
12,370 | 10.15 | 10.37 | 9.50 | 30 | 4,790 | -0.2 | |
16/06/2015 |
10.15
|
9,900 | 10.12 | 10.71 | 10.12 | 2,100 | 9,350 | -0.3 | |
15/06/2015 |
10.12
|
470 | 10.65 | 10.85 | 10.12 | 40 | 0 | 0.0 | |
12/06/2015 |
10.65
|
8,080 | 10.37 | 10.90 | 10.09 | 2,110 | 7,680 | -0.2 | |
11/06/2015 |
10.37
|
5,050 | 10.76 | 11.18 | 10.09 | 1,520 | 2,010 | -0.0 | |
10/06/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) | |||||||||
10/06/2015 |
10.76
|
450 | 10.23 | 10.93 | 10.01 | 200 | 0 | 0.0 | |
09/06/2015 |
10.23
|
3,360 | 10.11 | 10.28 | 9.93 | 2,080 | 0 | 0.1 | |
08/06/2015 |
10.11
|
250 | 9.81 | 10.23 | 9.81 | 120 | 0 | 0.0 | |
05/06/2015 |
9.81
|
11,040 | 10.28 | 10.28 | 9.81 | 10 | 1,530 | -0.1 | |
04/06/2015 |
10.28
|
90 | 9.79 | 10.28 | 10.04 | 80 | 0 | 0.0 | |
03/06/2015 |
9.79
|
1,330 | 9.79 | 10.11 | 9.79 | 1,210 | 370 | 0.0 | |
02/06/2015 |
9.79
|
100 | 9.51 | 9.79 | 9.79 | 100 | 0 | 0.0 | |
01/06/2015 |
9.51
|
10,940 | 9.48 | 9.51 | 9.48 | 0 | 10,910 | -0.4 | |
29/05/2015 |
9.48
|
2,450 | 9.58 | 9.81 | 9.48 | 1,880 | 0 | 0.1 | |
28/05/2015 |
9.58
|
330 | 9.58 | 10.11 | 9.23 | 10 | 20 | -0.0 | |
27/05/2015 |
9.58
|
18,390 | 9.58 | 9.58 | 9.27 | 10 | 4,630 | -0.2 | |
26/05/2015 |
9.58
|
1,050 | 9.81 | 10.49 | 9.58 | 300 | 0 | 0.0 | |
25/05/2015 |
9.81
|
5,670 | 10.04 | 10.04 | 9.81 | 0 | 1,500 | -0.1 | |
22/05/2015 |
10.04
|
120 | 10.25 | 10.25 | 10.04 | 0 | 0 | 0 | |
21/05/2015 |
10.25
|
9,150 | 9.60 | 10.25 | 9.62 | 4,880 | 8,900 | -0.2 | |
20/05/2015 |
9.60
|
3,350 | 9.81 | 10.49 | 9.60 | 320 | 850 | -0.0 | |
19/05/2015 |
9.81
|
110 | 9.79 | 9.81 | 9.76 | 50 | 0 | 0.0 | |
18/05/2015 |
9.79
|
50 | 9.37 | 9.79 | 9.79 | 50 | 0 | 0.0 | |
15/05/2015 |
9.37
|
2,070 | 9.60 | 10.04 | 9.34 | 1,520 | 0 | 0.1 | |
14/05/2015 |
9.60
|
1,010 | 10.16 | 10.51 | 9.60 | 0 | 0 | 0 | |
13/05/2015 |
10.16
|
420 | 10.21 | 10.21 | 10.16 | 200 | 0 | 0.0 | |
12/05/2015 |
10.21
|
7,440 | 9.88 | 10.51 | 9.81 | 2,250 | 0 | 0.1 | |
11/05/2015 |
9.88
|
250 | 9.83 | 9.90 | 9.81 | 0 | 0 | 0 | |
08/05/2015 |
9.83
|
820 | 9.83 | 9.93 | 9.83 | 320 | 20 | 0.0 | |
07/05/2015 |
9.83
|
15,050 | 9.81 | 9.93 | 9.81 | 100 | 12,060 | -0.5 | |
06/05/2015 |
9.81
|
8,230 | 9.46 | 9.93 | 9.46 | 1,100 | 0 | 0.0 | |
05/05/2015 |
9.46
|
13,620 | 8.88 | 9.48 | 8.88 | 2,020 | 0 | 0.1 | |
04/05/2015 |
8.88
|
7,370 | 8.88 | 9.04 | 8.85 | 1,450 | 0 | 0.1 | |
27/04/2015 |
8.88
|
3,640 | 8.62 | 8.88 | 8.55 | 3,000 | 0 | 0.1 | |
24/04/2015 |
8.62
|
22,260 | 8.20 | 8.67 | 7.71 | 5,170 | 21,110 | -0.5 | |
23/04/2015 |
8.20
|
1,430 | 8.57 | 8.57 | 8.20 | 130 | 0 | 0.0 | |
22/04/2015 |
8.57
|
40 | 8.95 | 8.95 | 8.57 | 0 | 0 | 0 | |
21/04/2015 |
8.95
|
1,120 | 8.55 | 8.95 | 8.43 | 120 | 0 | 0.0 | |
20/04/2015 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
17/04/2015 |
8.55
|
2,630 | 8.57 | 8.57 | 8.41 | 870 | 0 | 0.0 | |
16/04/2015 |
8.57
|
800 | 8.64 | 8.64 | 8.41 | 0 | 0 | 0 | |
15/04/2015 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
14/04/2015 |
8.64
|
2,910 | 8.74 | 8.74 | 8.41 | 10 | 2,900 | -0.1 | |
13/04/2015 |
8.74
|
610 | 8.62 | 8.95 | 8.53 | 20 | 0 | 0.0 | |
10/04/2015 |
8.62
|
800 | 8.85 | 8.85 | 8.50 | 110 | 0 | 0.0 | |
09/04/2015 |
8.85
|
1,020 | 8.83 | 8.95 | 8.41 | 10 | 0 | 0.0 | |
08/04/2015 |
8.83
|
40 | 8.78 | 8.90 | 8.46 | 10 | 0 | 0.0 | |
07/04/2015 |
8.78
|
210 | 8.69 | 8.90 | 8.67 | 0 | 0 | 0 | |
06/04/2015 |
8.69
|
3,510 | 9.34 | 9.34 | 8.69 | 2,090 | 0 | 0.1 | |
03/04/2015 |
9.34
|
150 | 9.11 | 9.34 | 9.11 | 150 | 0 | 0.0 | |
02/04/2015 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
01/04/2015 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
31/03/2015 |
9.11
|
400 | 8.60 | 9.11 | 8.57 | 400 | 0 | 0.0 | |
30/03/2015 |
8.60
|
110 | 8.62 | 8.62 | 8.25 | 0 | 0 | 0 | |
27/03/2015 |
8.62
|
560 | 8.55 | 8.62 | 8.22 | 0 | 0 | 0 | |
26/03/2015 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
25/03/2015 |
8.55
|
70 | 8.48 | 8.55 | 8.32 | 0 | 0 | 0 | |
24/03/2015 |
8.48
|
700 | 8.64 | 8.64 | 8.48 | 0 | 0 | 0 | |
23/03/2015 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
20/03/2015 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
19/03/2015 |
8.64
|
22,260 | 8.88 | 8.88 | 8.41 | 20 | 0 | 0.0 | |
18/03/2015 |
8.88
|
6,690 | 8.50 | 8.88 | 8.41 | 0 | 0 | 0 | |
17/03/2015 |
8.50
|
8,170 | 8.74 | 8.74 | 8.48 | 0 | 0 | 0 | |
16/03/2015 |
8.74
|
130 | 8.57 | 8.95 | 8.55 | 10 | 0 | 0.0 | |
13/03/2015 |
8.57
|
3,140 | 8.41 | 8.57 | 8.41 | 0 | 0 | 0 | |
12/03/2015 |
8.41
|
24,150 | 8.29 | 8.43 | 8.27 | 23,900 | 12,700 | 0.4 | |
11/03/2015 |
8.29
|
20 | 8.41 | 8.41 | 8.29 | 0 | 0 | 0 | |
10/03/2015 |
8.41
|
540 | 8.18 | 8.41 | 8.06 | 510 | 0 | 0.0 | |
09/03/2015 |
8.18
|
90 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
06/03/2015 |
8.18
|
80 | 8.20 | 8.55 | 8.18 | 10 | 0 | 0.0 | |
05/03/2015 |
8.20
|
10 | 8.27 | 8.27 | 8.20 | 0 | 0 | 0 | |
04/03/2015 |
8.27
|
90 | 8.27 | 8.27 | 7.94 | 40 | 0 | 0.0 | |
03/03/2015 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
02/03/2015 |
8.27
|
160 | 8.46 | 8.46 | 8.15 | 10 | 0 | 0.0 | |
27/02/2015 |
8.46
|
50 | 8.13 | 8.46 | 8.13 | 50 | 0 | 0.0 | |
26/02/2015 |
8.13
|
4,840 | 7.94 | 8.13 | 7.94 | 4,840 | 0 | 0.2 | |
25/02/2015 |
7.94
|
490 | 8.06 | 8.06 | 7.94 | 490 | 0 | 0.0 | |
24/02/2015 |
8.06
|
210 | 8.13 | 8.13 | 7.94 | 210 | 0 | 0.0 | |
13/02/2015 |
8.13
|
31,220 | 7.90 | 8.18 | 7.87 | 30,020 | 20,000 | 0.3 | |
12/02/2015 |
7.90
|
2,980 | 7.90 | 7.90 | 7.59 | 0 | 0 | 0 | |
11/02/2015 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
10/02/2015 |
7.90
|
8,320 | 8.18 | 8.18 | 7.62 | 10 | 8,200 | -0.3 | |
09/02/2015 |
8.18
|
330 | 8.04 | 8.18 | 7.94 | 280 | 0 | 0.0 |