Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-11-20) |
-0.20 | -6.90% | 4,501,400 | 0 | 0 |
2.70
3
2.70
|
2 tháng
(2024-10-21) |
0 | 0% | 7,372,354 | 0 | 0 |
2.60
3
2.70
|
3 tháng
(2024-09-23) |
-0.70 | -20.59% | 13,074,422 | 0 | 0 |
2.60
3.40
2.70
|
6 tháng
(2024-06-24) |
-0.20 | -6.90% | 23,131,460 | 0 | 0 |
2.40
3.40
2.70
|
12 tháng
(2023-12-26) |
0.10 | 3.85% | 54,571,249 | 0 | 0 |
2.40
3.80
2.70
|
24 tháng
(2023-01-03) |
0 | 0% | 116,308,822 | 0 | 0 |
2.20
3.80
2.70
|
36 tháng
(2022-01-05) |
-7.20 | -72.73% | 210,848,643 | -49,100 | -0.4 |
1.80
11.40
2.70
|
60 tháng
(2020-01-16) |
0.80 | 42.11% | 408,161,681 | 8,900 | -0.2 |
1.71
11.40
2.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/10/2015 |
7.18
|
266,300 | 7.00 | 7.18 | 6.92 | 0 | 0 | 0 | |
13/10/2015 |
7.00
|
312,600 | 7.09 | 7.09 | 6.92 | 0 | 0 | 0 | |
12/10/2015 |
7.09
|
350,905 | 7.27 | 7.27 | 7.00 | 0 | 0 | 0 | |
09/10/2015 |
7.27
|
334,260 | 7.27 | 7.45 | 7.18 | 0 | 0 | 0 | |
08/10/2015 |
7.27
|
499,200 | 7.18 | 7.36 | 6.74 | 0 | 0 | 0 | |
07/10/2015 |
7.18
|
2,616,700 | 7.89 | 7.89 | 7.18 | 0 | 0 | 0 | |
06/10/2015 |
7.89
|
506,975 | 7.80 | 7.98 | 7.80 | 0 | 0 | 0 | |
05/10/2015 |
7.80
|
90,880 | 7.80 | 7.80 | 7.71 | 0 | 0 | 0 | |
02/10/2015 |
7.80
|
397,900 | 7.63 | 7.89 | 7.45 | 0 | 0 | 0 | |
01/10/2015 |
7.63
|
209,300 | 7.45 | 7.80 | 7.36 | 0 | 0 | 0 | |
30/09/2015 |
7.45
|
163,000 | 7.54 | 7.63 | 7.45 | 0 | 0 | 0 | |
29/09/2015 |
7.54
|
367,202 | 7.80 | 7.80 | 7.27 | 0 | 0 | 0 | |
28/09/2015 |
7.80
|
134,200 | 7.98 | 7.98 | 7.71 | 0 | 0 | 0 | |
25/09/2015 |
7.98
|
120,210 | 7.98 | 8.07 | 7.89 | 0 | 0 | 0 | |
24/09/2015 |
7.98
|
575,500 | 7.89 | 8.25 | 7.89 | 0 | 0 | 0 | |
23/09/2015 |
7.89
|
138,700 | 7.98 | 7.98 | 7.80 | 0 | 0 | 0 | |
22/09/2015 |
7.98
|
204,200 | 7.98 | 8.07 | 7.89 | 0 | 0 | 0 | |
21/09/2015 |
7.98
|
299,900 | 7.98 | 8.16 | 7.98 | 0 | 0 | 0 | |
18/09/2015 |
7.98
|
426,798 | 7.98 | 8.16 | 7.89 | 0 | 1,500 | -0.0 | |
17/09/2015 |
7.98
|
188,500 | 7.98 | 8.16 | 7.80 | 0 | 0 | 0 | |
16/09/2015 |
7.98
|
414,300 | 8.42 | 8.42 | 7.98 | 0 | 1,200 | -0.0 | |
15/09/2015 |
8.42
|
384,300 | 8.60 | 8.78 | 8.07 | 0 | 0 | 0 | |
14/09/2015 |
8.60
|
326,300 | 8.42 | 8.87 | 8.42 | 1,500 | 0 | 0.0 | |
11/09/2015 |
8.42
|
419,800 | 7.98 | 8.78 | 7.98 | 1,200 | 0 | 0.0 | |
10/09/2015 |
7.98
|
173,000 | 8.07 | 8.16 | 7.89 | 0 | 0 | 0 | |
09/09/2015 |
8.07
|
93,500 | 7.89 | 8.25 | 7.89 | 0 | 0 | 0 | |
08/09/2015 |
7.89
|
92,100 | 7.80 | 7.98 | 7.71 | 0 | 0 | 0 | |
07/09/2015 |
7.80
|
145,300 | 8.07 | 8.07 | 7.71 | 0 | 0 | 0 | |
04/09/2015 |
8.07
|
130,500 | 7.98 | 8.16 | 7.98 | 0 | 0 | 0 | |
03/09/2015 |
7.98
|
217,000 | 7.98 | 8.25 | 7.80 | 0 | 0 | 0 | |
01/09/2015 |
7.98
|
418,300 | 7.54 | 8.25 | 7.54 | 0 | 0 | 0 | |
31/08/2015 |
7.54
|
233,102 | 7.71 | 7.71 | 7.54 | 0 | 0 | 0 | |
28/08/2015 |
7.71
|
237,800 | 7.71 | 7.80 | 7.54 | 0 | 0 | 0 | |
27/08/2015 |
7.71
|
366,900 | 7.27 | 7.71 | 7.45 | 5,000 | 0 | 0.0 | |
26/08/2015 |
7.27
|
348,700 | 6.65 | 7.27 | 6.65 | 5,000 | 0 | 0.0 | |
25/08/2015 |
6.65
|
546,700 | 7.00 | 7.18 | 6.47 | 20,000 | 0 | 0.2 | |
24/08/2015 |
7.00
|
617,410 | 7.71 | 7.71 | 7.00 | 0 | 7,100 | -0.1 | |
21/08/2015 |
7.71
|
885,700 | 8.42 | 8.51 | 7.63 | 0 | 7,000 | -0.1 | |
20/08/2015 |
8.42
|
166,300 | 8.69 | 8.78 | 8.25 | 0 | 1,100 | -0.0 | |
19/08/2015 |
8.69
|
184,900 | 8.60 | 8.87 | 8.42 | 0 | 0 | 0 | |
18/08/2015 |
8.60
|
405,200 | 8.87 | 8.87 | 8.60 | 0 | 332,100 | -3.2 | |
17/08/2015 |
8.87
|
188,540 | 8.87 | 9.04 | 8.87 | 0 | 0 | 0 | |
14/08/2015 |
8.87
|
297,500 | 8.78 | 8.96 | 8.69 | 5,000 | 0 | 0.0 | |
13/08/2015 |
8.78
|
290,440 | 8.96 | 9.13 | 8.78 | 0 | 0 | 0 | |
12/08/2015 |
8.96
|
391,900 | 9.13 | 9.22 | 8.78 | 0 | 0 | 0 | |
11/08/2015 |
9.13
|
436,640 | 9.31 | 9.49 | 9.13 | 0 | 0 | 0 | |
10/08/2015 |
9.31
|
302,560 | 9.58 | 9.66 | 9.31 | 0 | 0 | 0 | |
07/08/2015 |
9.58
|
177,600 | 9.58 | 9.75 | 9.49 | 0 | 0 | 0 | |
06/08/2015 |
9.58
|
388,990 | 9.58 | 10.02 | 9.58 | 0 | 0 | 0 | |
05/08/2015 |
9.58
|
335,460 | 9.40 | 9.58 | 9.13 | 0 | 0 | 0 | |
04/08/2015 |
9.40
|
164,500 | 9.31 | 9.49 | 9.31 | 0 | 0 | 0 | |
03/08/2015 |
9.31
|
436,200 | 9.40 | 9.49 | 8.96 | 0 | 0 | 0 | |
31/07/2015 |
9.40
|
922,920 | 9.31 | 10.20 | 9.40 | 0 | 0 | 0 | |
30/07/2015 |
9.31
|
941,780 | 8.51 | 9.31 | 8.69 | 0 | 0 | 0 | |
29/07/2015 |
8.51
|
164,300 | 8.51 | 8.60 | 8.42 | 0 | 0 | 0 | |
28/07/2015 |
8.51
|
317,150 | 8.51 | 8.60 | 8.16 | 0 | 0 | 0 | |
27/07/2015 |
8.51
|
424,020 | 8.69 | 8.69 | 8.42 | 0 | 0 | 0 | |
24/07/2015 |
8.69
|
346,598 | 8.87 | 8.87 | 8.60 | 0 | 0 | 0 | |
23/07/2015 |
8.87
|
364,200 | 8.87 | 9.04 | 8.87 | 0 | 0 | 0 | |
22/07/2015 |
8.87
|
138,606 | 8.96 | 9.04 | 8.87 | 0 | 0 | 0 | |
21/07/2015 |
8.96
|
302,604 | 8.87 | 9.04 | 8.87 | 0 | 0 | 0 | |
20/07/2015 |
8.87
|
707,002 | 8.87 | 9.13 | 8.78 | 0 | 0 | 0 | |
17/07/2015 |
8.87
|
178,506 | 8.78 | 9.04 | 8.78 | 0 | 0 | 0 | |
16/07/2015 |
8.78
|
250,620 | 8.87 | 8.87 | 8.78 | 0 | 0 | 0 | |
15/07/2015 |
8.87
|
492,800 | 8.96 | 9.04 | 8.87 | 0 | 0 | 0 | |
14/07/2015 |
8.96
|
307,632 | 9.04 | 9.13 | 8.87 | 0 | 3,300 | -0.0 | |
13/07/2015 |
9.04
|
523,564 | 8.96 | 9.49 | 9.04 | 0 | 0 | 0 | |
10/07/2015 |
8.96
|
401,040 | 9.04 | 9.22 | 8.87 | 0 | 0 | 0 | |
09/07/2015 |
9.04
|
352,180 | 9.13 | 9.13 | 8.96 | 0 | 0 | 0 | |
08/07/2015 |
9.13
|
210,600 | 9.31 | 9.31 | 9.04 | 0 | 0 | 0 | |
07/07/2015 |
9.31
|
255,721 | 9.22 | 9.31 | 9.13 | 0 | 0 | 0 | |
06/07/2015 |
9.22
|
616,960 | 9.04 | 9.49 | 9.13 | 0 | 0 | 0 | |
03/07/2015 |
9.04
|
344,741 | 9.13 | 9.13 | 8.96 | 0 | 0 | 0 | |
02/07/2015 |
9.13
|
373,400 | 8.96 | 9.13 | 8.96 | 0 | 1,700 | -0.0 | |
01/07/2015 |
8.96
|
234,000 | 8.96 | 9.04 | 8.87 | 0 | 0 | 0 | |
30/06/2015 |
8.96
|
395,506 | 8.87 | 9.22 | 8.87 | 0 | 0 | 0 | |
29/06/2015 |
8.87
|
306,370 | 8.96 | 9.04 | 8.87 | 0 | 0 | 0 | |
26/06/2015 |
8.96
|
315,200 | 9.13 | 9.13 | 8.96 | 0 | 0 | 0 | |
25/06/2015 |
9.13
|
231,700 | 9.04 | 9.22 | 9.04 | 0 | 0 | 0 | |
24/06/2015 |
9.04
|
644,000 | 8.96 | 9.40 | 8.87 | 0 | 0 | 0 | |
23/06/2015 |
8.96
|
270,900 | 9.04 | 9.13 | 8.87 | 0 | 0 | 0 | |
22/06/2015 |
9.04
|
248,900 | 9.13 | 9.31 | 9.04 | 0 | 0 | 0 | |
19/06/2015 |
9.13
|
661,500 | 8.96 | 9.40 | 8.96 | 0 | 0 | 0 | |
18/06/2015 |
8.96
|
680,700 | 9.13 | 9.22 | 8.87 | 0 | 0 | 0 | |
17/06/2015 |
9.13
|
591,500 | 9.22 | 9.49 | 9.04 | 0 | 0 | 0 | |
16/06/2015 |
9.22
|
506,800 | 9.49 | 9.66 | 9.22 | 0 | 0 | 0 | |
15/06/2015 |
9.49
|
679,100 | 9.58 | 9.75 | 9.40 | 0 | 0 | 0 | |
12/06/2015 |
9.58
|
520,040 | 9.84 | 10.11 | 9.58 | 0 | 0 | 0 | |
11/06/2015 |
9.84
|
644,219 | 9.93 | 10.20 | 9.84 | 3,000 | 0 | 0.0 | |
10/06/2015: Quyền mua cổ phiếu: 7.752999/4.1686 Giá: 10 (Volume + 53.77%, Ratio=0.54) | |||||||||
10/06/2015 |
9.93
|
906,500 | 9.44 | 10.29 | 9.49 | 0 | 0 | 0 | |
09/06/2015 |
9.44
|
1,087,920 | 9.96 | 10.04 | 9.36 | 0 | 0 | 0 | |
08/06/2015 |
9.96
|
1,899,171 | 9.53 | 10.47 | 9.87 | 0 | 2,000 | -0.0 | |
05/06/2015 |
9.53
|
2,200,220 | 8.67 | 9.53 | 8.67 | 0 | 15,050 | -0.2 | |
04/06/2015 |
8.67
|
604,600 | 8.58 | 8.93 | 8.58 | 0 | 0 | 0 | |
03/06/2015 |
8.58
|
616,200 | 8.50 | 8.67 | 8.41 | 0 | 0 | 0 | |
02/06/2015 |
8.50
|
681,430 | 8.76 | 8.93 | 8.41 | 0 | 4,600 | -0.0 | |
01/06/2015 |
8.76
|
687,730 | 8.41 | 8.84 | 8.58 | 0 | 0 | 0 | |
29/05/2015 |
8.41
|
1,481,350 | 8.84 | 8.93 | 8.41 | 0 | 0 | 0 | |
28/05/2015 |
8.84
|
1,161,800 | 9.10 | 9.36 | 8.84 | 7,100 | 0 | 0.1 | |
27/05/2015 |
9.10
|
1,031,550 | 8.84 | 9.36 | 8.76 | 4,500 | 0 | 0.0 |