Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.40 | 14.81% | 4,742,400 | 0 | 0 |
2.50
3.30
3.10
|
2 tháng
(2024-07-22) |
0.20 | 6.90% | 6,825,900 | 0 | 0 |
2.40
3.30
3.10
|
3 tháng
(2024-06-21) |
0.20 | 6.90% | 9,994,600 | 0 | 0 |
2.40
3.30
3.10
|
6 tháng
(2024-03-25) |
0 | 0% | 23,465,600 | 0 | 0 |
2.40
3.40
3.10
|
12 tháng
(2023-09-25) |
0.10 | 3.33% | 49,585,600 | 0 | 0 |
2.40
3.80
3.10
|
24 tháng
(2022-09-30) |
-0.90 | -22.50% | 115,496,831 | 0 | 0 |
1.80
4
3.10
|
36 tháng
(2021-10-05) |
-5.30 | -63.10% | 254,228,868 | -23,100 | -0.1 |
1.80
11.40
3.10
|
60 tháng
(2019-10-16) |
0.91 | 41.88% | 397,592,925 | 8,900 | -0.2 |
1.71
11.40
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
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 | |
26/05/2015 |
8.84
|
1,353,324 | 8.67 | 9.27 | 8.76 | 0 | 15,000 | -0.2 | |
25/05/2015 |
8.67
|
979,138 | 8.07 | 8.67 | 8.07 | 0 | 10,000 | -0.1 | |
22/05/2015 |
8.07
|
882,170 | 7.73 | 8.41 | 7.73 | 0 | 50 | -0.0 | |
21/05/2015 |
7.73
|
566,830 | 7.81 | 7.90 | 7.55 | 0 | 0 | 0 | |
20/05/2015 |
7.81
|
496,180 | 7.21 | 7.90 | 7.21 | 0 | 150 | -0.0 | |
19/05/2015 |
7.21
|
507,858 | 7.04 | 7.30 | 6.95 | 200 | 0 | 0.0 | |
18/05/2015 |
7.04
|
634,100 | 7.47 | 7.47 | 7.04 | 0 | 0 | 0 | |
15/05/2015 |
7.47
|
697,913 | 7.90 | 7.98 | 7.47 | 150 | 0 | 0.0 | |
14/05/2015 |
7.90
|
527,300 | 8.07 | 8.16 | 7.90 | 0 | 0 | 0 | |
13/05/2015 |
8.07
|
851,500 | 7.55 | 8.07 | 7.64 | 0 | 0 | 0 | |
12/05/2015 |
7.55
|
753,000 | 7.38 | 7.64 | 7.21 | 24,000 | 0 | 0.2 | |
11/05/2015 |
7.38
|
523,430 | 7.55 | 7.90 | 7.38 | 1,000 | 0 | 0.0 | |
08/05/2015 |
7.55
|
782,440 | 6.87 | 7.55 | 6.95 | 7,000 | 800 | 0.1 | |
07/05/2015 |
6.87
|
878,482 | 7.21 | 7.30 | 6.52 | 0 | 0 | 0 | |
06/05/2015 |
7.21
|
1,070,370 | 7.98 | 8.16 | 7.21 | 5,000 | 0 | 0.0 | |
05/05/2015 |
7.98
|
907,460 | 8.41 | 8.41 | 7.64 | 0 | 0 | 0 | |
04/05/2015 |
8.41
|
1,041,072 | 9.27 | 9.70 | 8.41 | 1,000 | 0 | 0.0 | |
27/04/2015 |
9.27
|
1,146,700 | 8.50 | 9.27 | 8.67 | 0 | 0 | 0 | |
24/04/2015 |
8.50
|
1,505,300 | 8.93 | 8.93 | 8.33 | 0 | 0 | 0 | |
23/04/2015 |
8.93
|
983,049 | 9.53 | 9.61 | 8.84 | 0 | 0 | 0 | |
22/04/2015 |
9.53
|
528,800 | 10.22 | 10.30 | 9.53 | 0 | 0 | 0 | |
21/04/2015 |
10.22
|
5,037,911 | 10.22 | 10.99 | 9.27 | 31,000 | 0 | 0.3 | |
20/04/2015 |
10.22
|
2,166,400 | 11.33 | 11.33 | 10.22 | 1,200 | 0 | 0.0 | |
17/04/2015 |
11.33
|
1,474,400 | 12.53 | 12.53 | 11.33 | 3,500 | 0 | 0.0 | |
16/04/2015 |
12.53
|
2,987,547 | 13.91 | 13.91 | 12.53 | 1,800 | 0 | 0.0 | |
15/04/2015 |
13.91
|
2,437,600 | 15.45 | 15.45 | 13.91 | 0 | 0 | 0 | |
14/04/2015 |
15.45
|
2,311,700 | 17.17 | 17.17 | 15.45 | 0 | 0 | 0 | |
13/04/2015 |
17.17
|
3,047,530 | 17.08 | 18.11 | 15.45 | 0 | 0 | 0 | |
10/04/2015 |
17.08
|
2,377,234 | 15.54 | 17.08 | 15.37 | 0 | 600 | -0.0 | |
09/04/2015 |
15.54
|
1,398,633 | 14.68 | 15.80 | 14.59 | 0 | 0 | 0 | |
08/04/2015 |
14.68
|
85,200 | 14.68 | 14.77 | 14.59 | 0 | 0 | 0 | |
07/04/2015 |
14.68
|
71,100 | 14.59 | 14.77 | 14.51 | 0 | 0 | 0 | |
06/04/2015 |
14.59
|
99,200 | 14.77 | 14.85 | 14.59 | 0 | 0 | 0 | |
03/04/2015 |
14.77
|
147,400 | 14.77 | 14.85 | 14.68 | 0 | 8,000 | -0.1 | |
02/04/2015 |
14.77
|
123,721 | 14.59 | 14.77 | 14.42 | 0 | 0 | 0 | |
01/04/2015 |
14.59
|
358,500 | 15.02 | 15.02 | 14.51 | 0 | 0 | 0 | |
31/03/2015 |
15.02
|
192,700 | 15.20 | 15.45 | 15.02 | 0 | 0 | 0 | |
30/03/2015 |
15.20
|
296,800 | 15.28 | 15.28 | 14.85 | 0 | 0 | 0 | |
27/03/2015 |
15.28
|
215,500 | 15.37 | 15.37 | 15.28 | 0 | 0 | 0 | |
26/03/2015 |
15.37
|
489,740 | 15.37 | 15.45 | 15.20 | 0 | 0 | 0 | |
25/03/2015 |
15.37
|
103,310 | 15.37 | 15.45 | 15.28 | 0 | 0 | 0 | |
24/03/2015 |
15.37
|
211,310 | 15.28 | 15.37 | 15.11 | 0 | 0 | 0 | |
23/03/2015 |
15.28
|
135,104 | 15.37 | 15.54 | 15.20 | 0 | 0 | 0 | |
20/03/2015 |
15.37
|
197,900 | 15.37 | 15.45 | 15.28 | 0 | 0 | 0 | |
19/03/2015 |
15.37
|
698,200 | 15.37 | 15.45 | 15.28 | 0 | 0 | 0 | |
18/03/2015 |
15.37
|
784,630 | 15.37 | 15.45 | 15.20 | 0 | 0 | 0 | |
17/03/2015 |
15.37
|
707,500 | 15.45 | 15.62 | 15.28 | 0 | 138,100 | -2.5 | |
16/03/2015 |
15.45
|
473,700 | 15.54 | 15.62 | 15.37 | 0 | 0 | 0 | |
13/03/2015 |
15.54
|
1,026,820 | 15.28 | 15.71 | 15.28 | 0 | 6,000 | -0.1 | |
12/03/2015 |
15.28
|
230,700 | 15.28 | 15.45 | 15.20 | 0 | 0 | 0 | |
11/03/2015 |
15.28
|
551,400 | 15.37 | 15.54 | 15.20 | 0 | 0 | 0 | |
10/03/2015 |
15.37
|
447,600 | 15.37 | 15.45 | 15.20 | 0 | 0 | 0 | |
09/03/2015 |
15.37
|
300,600 | 15.45 | 15.54 | 15.02 | 0 | 0 | 0 | |
06/03/2015 |
15.45
|
579,301 | 15.45 | 17.00 | 15.37 | 8,000 | 0 | 0.1 | |
05/03/2015 |
15.45
|
1,874,610 | 15.37 | 15.97 | 15.28 | 0 | 0 | 0 | |
04/03/2015 |
15.37
|
429,000 | 15.37 | 15.62 | 15.28 | 0 | 0 | 0 | |
03/03/2015 |
15.37
|
380,510 | 15.37 | 15.62 | 13.91 | 0 | 0 | 0 | |
02/03/2015 |
15.37
|
122,460 | 15.45 | 15.71 | 15.28 | 0 | 0 | 0 | |
27/02/2015 |
15.45
|
300,900 | 15.45 | 15.71 | 15.28 | 0 | 0 | 0 | |
26/02/2015 |
15.45
|
192,068 | 15.37 | 15.88 | 15.28 | 0 | 0 | 0 | |
25/02/2015 |
15.37
|
254,100 | 15.54 | 16.14 | 15.37 | 0 | 0 | 0 | |
24/02/2015 |
15.54
|
971,400 | 15.45 | 16.14 | 15.45 | 6,000 | 0 | 0.1 | |
13/02/2015 |
15.45
|
134,000 | 15.45 | 15.54 | 15.37 | 0 | 0 | 0 | |
12/02/2015 |
15.45
|
357,320 | 15.45 | 15.88 | 15.37 | 0 | 0 | 0 | |
11/02/2015 |
15.45
|
276,900 | 15.37 | 15.62 | 13.91 | 0 | 0 | 0 | |
10/02/2015 |
15.37
|
199,530 | 15.37 | 15.88 | 15.28 | 0 | 0 | 0 |