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) |
-0.34 | -6.39% | 237,400 | 0 | 0 |
4.78
5.32
4.98
|
2 tháng
(2024-07-22) |
-0.52 | -9.45% | 586,400 | 23,700 | 0.1 |
4.73
5.60
4.98
|
3 tháng
(2024-06-24) |
-0.54 | -9.78% | 895,000 | -2,500 | -0.0 |
4.73
5.86
4.98
|
6 tháng
(2024-03-25) |
-0.98 | -16.44% | 3,849,100 | -52,500 | -0.3 |
4.73
6.10
4.98
|
12 tháng
(2023-09-26) |
-0.82 | -14.14% | 8,771,100 | 20,300 | 0.2 |
4.73
6.49
4.98
|
24 tháng
(2022-10-03) |
-3.42 | -40.71% | 41,989,800 | 118,060 | 1.4 |
3.84
8.78
4.98
|
36 tháng
(2021-10-06) |
-1.13 | -18.51% | 119,211,600 | 16,908 | 12.2 |
3.84
46.11
4.98
|
60 tháng
(2019-10-17) |
1.65 | 49.40% | 121,056,150 | 24,328 | 12.2 |
2.17
46.11
4.98
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2015 |
6.56
|
23,890 | 6.17 | 6.56 | 6.56 | 0 | 0 | 0 | |
09/07/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/8 (Volume + 80%, Ratio=0.80) | |||||||||
09/07/2015 |
6.17
|
20,800 | 5.80 | 6.17 | 6.17 | 0 | 0 | 0 | |
08/07/2015 |
5.80
|
77,290 | 5.80 | 6.20 | 5.46 | 0 | 0 | 0 | |
07/07/2015 |
5.80
|
9,690 | 5.43 | 5.80 | 5.80 | 0 | 1,000 | -0.0 | |
06/07/2015 |
5.43
|
6,860 | 5.09 | 5.43 | 5.40 | 0 | 0 | 0 | |
03/07/2015 |
5.09
|
19,600 | 4.78 | 5.09 | 5.09 | 0 | 0 | 0 | |
02/07/2015 |
4.78
|
4,890 | 4.48 | 4.78 | 4.78 | 0 | 0 | 0 | |
01/07/2015 |
4.48
|
19,740 | 4.20 | 4.48 | 4.20 | 0 | 0 | 0 | |
30/06/2015 |
4.20
|
110 | 4.44 | 4.44 | 4.20 | 0 | 0 | 0 | |
29/06/2015 |
4.44
|
320 | 4.20 | 4.48 | 4.01 | 0 | 0 | 0 | |
26/06/2015 |
4.20
|
88,700 | 3.95 | 4.20 | 4.07 | 0 | 0 | 0 | |
25/06/2015 |
3.95
|
100 | 4.17 | 4.17 | 3.95 | 0 | 0 | 0 | |
24/06/2015 |
4.17
|
22,490 | 4.17 | 4.38 | 4.17 | 0 | 0 | 0 | |
23/06/2015 |
4.17
|
22,040 | 3.92 | 4.17 | 3.67 | 0 | 0 | 0 | |
22/06/2015 |
3.92
|
5,560 | 3.67 | 3.92 | 3.92 | 0 | 0 | 0 | |
19/06/2015 |
3.67
|
1,940 | 3.46 | 3.67 | 3.24 | 0 | 0 | 0 | |
18/06/2015 |
3.46
|
106,290 | 3.30 | 3.46 | 3.09 | 0 | 0 | 0 | |
17/06/2015 |
3.30
|
1,060 | 3.55 | 3.80 | 3.30 | 0 | 0 | 0 | |
16/06/2015 |
3.55
|
10 | 3.80 | 3.80 | 3.55 | 0 | 0 | 0 | |
15/06/2015 |
3.80
|
30 | 4.07 | 4.32 | 3.80 | 0 | 0 | 0 | |
12/06/2015 |
4.07
|
670 | 3.86 | 4.10 | 4.07 | 0 | 0 | 0 | |
11/06/2015 |
3.86
|
6,720 | 3.61 | 3.86 | 3.86 | 0 | 0 | 0 | |
10/06/2015 |
3.61
|
8,100 | 3.40 | 3.61 | 3.30 | 0 | 0 | 0 | |
09/06/2015 |
3.40
|
1,000 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
08/06/2015 |
3.40
|
510 | 3.49 | 3.49 | 3.40 | 0 | 0 | 0 | |
05/06/2015 |
3.49
|
1,000 | 3.30 | 3.49 | 3.49 | 0 | 0 | 0 | |
04/06/2015 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
03/06/2015 |
3.30
|
190 | 3.09 | 3.30 | 3.09 | 0 | 0 | 0 | |
02/06/2015 |
3.09
|
320 | 3.12 | 3.12 | 3.09 | 0 | 0 | 0 | |
01/06/2015 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
29/05/2015 |
3.12
|
10 | 3.30 | 3.30 | 3.12 | 0 | 0 | 0 | |
28/05/2015 |
3.30
|
1,390 | 3.52 | 3.70 | 3.30 | 0 | 0 | 0 | |
27/05/2015 |
3.52
|
10 | 3.33 | 3.52 | 3.52 | 0 | 0 | 0 | |
26/05/2015 |
3.33
|
10 | 3.55 | 3.55 | 3.33 | 0 | 0 | 0 | |
25/05/2015 |
3.55
|
10 | 3.36 | 3.55 | 3.55 | 0 | 0 | 0 | |
22/05/2015 |
3.36
|
1,520 | 3.15 | 3.36 | 3.36 | 0 | 0 | 0 | |
21/05/2015 |
3.15
|
10 | 2.96 | 3.15 | 3.15 | 0 | 0 | 0 | |
20/05/2015 |
2.96
|
20 | 2.87 | 3.06 | 2.96 | 0 | 0 | 0 | |
19/05/2015 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
18/05/2015 |
2.87
|
100 | 3.09 | 3.09 | 2.87 | 0 | 0 | 0 | |
15/05/2015 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
14/05/2015 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
13/05/2015 |
3.09
|
340 | 3.06 | 3.24 | 3.09 | 0 | 0 | 0 | |
12/05/2015 |
3.06
|
10 | 3.24 | 3.24 | 3.06 | 0 | 0 | 0 | |
11/05/2015 |
3.24
|
860 | 3.06 | 3.24 | 3.24 | 0 | 0 | 0 | |
08/05/2015 |
3.06
|
520 | 2.93 | 3.12 | 3.06 | 0 | 0 | 0 | |
07/05/2015 |
2.93
|
10 | 3.12 | 3.12 | 2.93 | 0 | 0 | 0 | |
06/05/2015 |
3.12
|
2,000 | 3.33 | 3.33 | 3.12 | 0 | 0 | 0 | |
05/05/2015 |
3.33
|
340 | 3.12 | 3.33 | 2.90 | 0 | 0 | 0 | |
04/05/2015 |
3.12
|
2,030 | 3.33 | 3.33 | 3.12 | 0 | 0 | 0 | |
27/04/2015 |
3.33
|
20 | 3.49 | 3.49 | 3.33 | 0 | 0 | 0 | |
24/04/2015 |
3.49
|
100 | 3.70 | 3.70 | 3.49 | 0 | 0 | 0 | |
23/04/2015 |
3.70
|
1,920 | 3.95 | 3.95 | 3.70 | 0 | 0 | 0 | |
22/04/2015 |
3.95
|
3,210 | 4.10 | 4.17 | 3.83 | 0 | 0 | 0 | |
21/04/2015 |
4.10
|
5,310 | 3.86 | 4.10 | 3.61 | 0 | 0 | 0 | |
20/04/2015 |
3.86
|
10 | 4.10 | 4.10 | 3.86 | 0 | 0 | 0 | |
17/04/2015 |
4.10
|
65,010 | 4.10 | 4.10 | 3.83 | 0 | 0 | 0 | |
16/04/2015 |
4.10
|
187,310 | 3.86 | 4.10 | 3.61 | 0 | 0 | 0 | |
15/04/2015 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
14/04/2015 |
3.86
|
30 | 3.61 | 3.86 | 3.86 | 0 | 0 | 0 | |
13/04/2015 |
3.61
|
20 | 3.86 | 4.07 | 3.61 | 0 | 0 | 0 | |
10/04/2015 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
09/04/2015 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
08/04/2015 |
3.86
|
1,710 | 3.77 | 3.86 | 3.70 | 0 | 0 | 0 | |
07/04/2015 |
3.77
|
1,120 | 3.55 | 3.77 | 3.40 | 0 | 0 | 0 | |
06/04/2015 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
03/04/2015 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
02/04/2015 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
01/04/2015 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
31/03/2015 |
3.55
|
80 | 3.36 | 3.55 | 3.55 | 0 | 0 | 0 | |
30/03/2015 |
3.36
|
1,350 | 3.61 | 3.61 | 3.36 | 0 | 0 | 0 | |
27/03/2015 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
26/03/2015 |
3.61
|
3,000 | 3.64 | 3.64 | 3.61 | 0 | 0 | 0 | |
25/03/2015 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
24/03/2015 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
23/03/2015 |
3.64
|
10 | 3.46 | 3.64 | 3.64 | 0 | 0 | 0 | |
20/03/2015 |
3.46
|
20 | 3.46 | 3.67 | 3.46 | 0 | 0 | 0 | |
19/03/2015 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
18/03/2015 |
3.46
|
2,710 | 3.30 | 3.46 | 3.30 | 0 | 1,500 | -0.0 | |
17/03/2015 |
3.30
|
290 | 3.09 | 3.30 | 3.30 | 0 | 0 | 0 | |
16/03/2015 |
3.09
|
230 | 2.96 | 3.09 | 2.96 | 0 | 0 | 0 | |
13/03/2015 |
2.96
|
1,440 | 3.15 | 3.15 | 2.96 | 0 | 0 | 0 | |
12/03/2015 |
3.15
|
260 | 3.36 | 3.36 | 3.15 | 0 | 0 | 0 | |
11/03/2015 |
3.36
|
510 | 3.61 | 3.61 | 3.36 | 0 | 0 | 0 | |
10/03/2015 |
3.61
|
970 | 3.86 | 3.86 | 3.61 | 0 | 0 | 0 | |
09/03/2015 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
06/03/2015 |
3.86
|
2,020 | 3.64 | 3.86 | 3.40 | 0 | 0 | 0 | |
05/03/2015 |
3.64
|
2,010 | 3.52 | 3.64 | 3.30 | 0 | 0 | 0 | |
04/03/2015 |
3.52
|
28,180 | 3.77 | 3.83 | 3.52 | 0 | 0 | 0 | |
03/03/2015 |
3.77
|
180 | 4.04 | 4.04 | 3.77 | 0 | 0 | 0 | |
02/03/2015 |
4.04
|
330 | 4.32 | 4.32 | 4.04 | 0 | 0 | 0 | |
27/02/2015 |
4.32
|
1,460 | 4.32 | 4.32 | 4.04 | 0 | 0 | 0 | |
26/02/2015 |
4.32
|
35,890 | 4.17 | 4.32 | 3.89 | 0 | 0 | 0 | |
25/02/2015 |
4.17
|
5,360 | 4.01 | 4.20 | 3.73 | 0 | 0 | 0 | |
24/02/2015 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
13/02/2015 |
4.01
|
350 | 4.29 | 4.29 | 4.01 | 0 | 0 | 0 | |
12/02/2015 |
4.29
|
10 | 4.14 | 4.29 | 4.29 | 0 | 0 | 0 | |
11/02/2015 |
4.14
|
1,160 | 4.10 | 4.29 | 4.10 | 0 | 0 | 0 | |
10/02/2015 |
4.10
|
200 | 4.01 | 4.17 | 3.73 | 0 | 0 | 0 | |
09/02/2015 |
4.01
|
1,390 | 3.86 | 4.07 | 3.92 | 0 | 0 | 0 |