Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-0.33 | -4% | 564,200 | -1,800 | -0.0 |
7.92
8.50
8
|
2 tháng
(2024-09-09) |
-0.08 | -1.03% | 975,600 | -1,800 | -0.0 |
7.92
8.50
8
|
3 tháng
(2024-08-12) |
0 | 0% | 1,355,500 | -4,100 | -0.0 |
7.67
8.67
8
|
6 tháng
(2024-05-13) |
-3.08 | -27.82% | 4,273,200 | -9,800 | -0.1 |
7.67
11.58
8
|
12 tháng
(2023-11-14) |
-2.92 | -26.72% | 14,814,200 | -21,500 | -0.3 |
7.67
12.17
8
|
24 tháng
(2022-11-21) |
1.58 | 24.68% | 42,776,543 | -69,110 | -0.8 |
6.42
15.83
8
|
36 tháng
(2021-11-24) |
-27 | -77.14% | 73,752,129 | -88,493 | 0.8 |
5.42
35.17
8
|
60 tháng
(2019-12-05) |
3.88 | 94.11% | 154,494,542 | -172,103 | 9.1 |
2.57
48.59
8
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/09/2015 |
3.91
|
0 | 3.79 | 3.91 | 3.91 | 0 | 0 | 0 | |
31/08/2015 |
3.79
|
150,500 | 3.91 | 3.91 | 3.76 | 0 | 0 | 0 | |
28/08/2015 |
3.91
|
100 | 3.53 | 3.91 | 3.91 | 0 | 0 | 0 | |
27/08/2015 |
3.53
|
1,000 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
26/08/2015 |
3.53
|
2,100 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
25/08/2015 |
3.53
|
1,300 | 3.72 | 3.72 | 3.53 | 0 | 0 | 0 | |
24/08/2015 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 | |
21/08/2015 |
3.72
|
5,500 | 3.79 | 3.79 | 3.72 | 0 | 0 | 0 | |
20/08/2015 |
3.79
|
4,000 | 3.72 | 3.79 | 3.79 | 0 | 0 | 0 | |
19/08/2015 |
3.72
|
227,300 | 3.79 | 3.95 | 3.72 | 0 | 0 | 0 | |
18/08/2015 |
3.79
|
68,000 | 3.72 | 3.95 | 3.63 | 0 | 0 | 0 | |
17/08/2015 |
3.72
|
9,900 | 3.66 | 3.79 | 3.72 | 0 | 0 | 0 | |
14/08/2015 |
3.66
|
0 | 3.63 | 3.66 | 3.66 | 0 | 0 | 0 | |
13/08/2015 |
3.63
|
21,900 | 3.69 | 3.72 | 3.60 | 0 | 0 | 0 | |
12/08/2015 |
3.69
|
32,100 | 3.79 | 3.79 | 3.63 | 0 | 0 | 0 | |
11/08/2015 |
3.79
|
37,900 | 3.66 | 3.79 | 3.72 | 0 | 0 | 0 | |
10/08/2015 |
3.66
|
21,900 | 3.63 | 3.79 | 3.66 | 0 | 0 | 0 | |
07/08/2015 |
3.63
|
51,300 | 3.47 | 3.63 | 3.57 | 0 | 0 | 0 | |
06/08/2015 |
3.47
|
37,200 | 3.31 | 3.47 | 3.31 | 0 | 0 | 0 | |
05/08/2015 |
3.31
|
3,800 | 3.35 | 3.35 | 3.31 | 0 | 0 | 0 | |
04/08/2015 |
3.35
|
10,200 | 3.47 | 3.47 | 3.19 | 0 | 0 | 0 | |
03/08/2015 |
3.47
|
17,800 | 3.09 | 3.47 | 3.16 | 0 | 0 | 0 | |
31/07/2015 |
3.09
|
0 | 3.12 | 3.09 | 3.09 | 0 | 0 | 0 | |
30/07/2015 |
3.12
|
8,100 | 3.12 | 3.12 | 3.09 | 0 | 0 | 0 | |
29/07/2015 |
3.12
|
3,800 | 3.22 | 3.22 | 3.09 | 0 | 0 | 0 | |
28/07/2015 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
27/07/2015 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
24/07/2015 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
23/07/2015 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
22/07/2015 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
21/07/2015 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
20/07/2015 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
17/07/2015 |
3.22
|
0 | 3.16 | 3.22 | 3.22 | 0 | 0 | 0 | |
16/07/2015 |
3.16
|
3,100 | 3.16 | 3.31 | 3.16 | 0 | 0 | 0 | |
15/07/2015 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
14/07/2015 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
13/07/2015 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
10/07/2015 |
3.16
|
2,000 | 3.19 | 3.19 | 3.16 | 0 | 0 | 0 | |
09/07/2015 |
3.19
|
200 | 3.25 | 3.25 | 3.19 | 0 | 0 | 0 | |
08/07/2015 |
3.25
|
4,500 | 3.25 | 3.31 | 3.25 | 0 | 0 | 0 | |
07/07/2015 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
06/07/2015 |
3.25
|
400 | 3.19 | 3.25 | 3.25 | 0 | 0 | 0 | |
03/07/2015 |
3.19
|
200 | 3.31 | 3.31 | 3.19 | 0 | 0 | 0 | |
02/07/2015 |
3.31
|
217,200 | 3.25 | 3.63 | 2.78 | 0 | 0 | 0 | |
01/07/2015 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
30/06/2015 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
29/06/2015 |
3.25
|
500 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
26/06/2015 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
25/06/2015 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
24/06/2015 |
3.25
|
0 | 3.28 | 3.25 | 3.25 | 0 | 0 | 0 | |
23/06/2015 |
3.28
|
10,000 | 3.28 | 3.28 | 3.25 | 0 | 0 | 0 | |
22/06/2015 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
19/06/2015 |
3.28
|
0 | 3.47 | 3.28 | 3.28 | 0 | 0 | 0 | |
18/06/2015 |
3.47
|
14,700 | 3.28 | 3.47 | 3.28 | 0 | 0 | 0 | |
17/06/2015 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
16/06/2015 |
3.28
|
17,000 | 3.31 | 3.31 | 3.28 | 0 | 0 | 0 | |
15/06/2015 |
3.31
|
4,000 | 3.03 | 3.31 | 3.25 | 0 | 0 | 0 | |
12/06/2015 |
3.03
|
900 | 3.35 | 3.35 | 3.03 | 0 | 0 | 0 | |
11/06/2015 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
10/06/2015 |
3.35
|
2,000 | 3.47 | 3.47 | 3.35 | 0 | 0 | 0 | |
09/06/2015 |
3.47
|
9,000 | 3.44 | 3.60 | 3.47 | 0 | 0 | 0 | |
08/06/2015 |
3.44
|
0 | 3.47 | 3.44 | 3.44 | 0 | 0 | 0 | |
05/06/2015 |
3.47
|
4,000 | 3.47 | 3.47 | 3.41 | 0 | 0 | 0 | |
04/06/2015 |
3.47
|
900 | 3.41 | 3.47 | 3.41 | 0 | 0 | 0 | |
03/06/2015 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
02/06/2015 |
3.41
|
1,200 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
01/06/2015 |
3.41
|
2,000 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
29/05/2015 |
3.41
|
3,000 | 3.25 | 3.41 | 3.41 | 0 | 0 | 0 | |
28/05/2015 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
27/05/2015 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
26/05/2015 |
3.25
|
7,200 | 3.12 | 3.28 | 3.25 | 0 | 0 | 0 | |
25/05/2015 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
22/05/2015 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
21/05/2015 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
20/05/2015 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
19/05/2015 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
18/05/2015 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
15/05/2015 |
3.12
|
20 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
14/05/2015 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
13/05/2015 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
12/05/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) Quyền mua cổ phiếu: 100/85 Giá: 10 (Volume + 85%, Ratio=0.85) | |||||||||
12/05/2015 |
3.12
|
0 | 3.14 | 3.12 | 3.12 | 0 | 0 | 0 | |
11/05/2015 |
3.14
|
2,000 | 3.49 | 3.49 | 3.14 | 0 | 0 | 0 | |
08/05/2015 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
07/05/2015 |
3.49
|
100 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
06/05/2015 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
05/05/2015 |
3.49
|
100 | 3.17 | 3.49 | 3.49 | 0 | 0 | 0 | |
04/05/2015 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
27/04/2015 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
24/04/2015 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
23/04/2015 |
3.17
|
100 | 3.00 | 3.17 | 3.17 | 0 | 0 | 0 | |
22/04/2015 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
21/04/2015 |
3.00
|
1,300 | 3.02 | 3.02 | 3.00 | 0 | 0 | 0 | |
20/04/2015 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
17/04/2015 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
16/04/2015 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
15/04/2015 |
3.02
|
100 | 3.05 | 3.05 | 3.02 | 0 | 0 | 0 | |
14/04/2015 |
3.05
|
5,200 | 3.31 | 3.31 | 2.77 | 0 | 0 | 0 | |
13/04/2015 |
3.31
|
15,500 | 3.26 | 3.31 | 3.02 | 0 | 0 | 0 | |
10/04/2015 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
09/04/2015 |
3.26
|
0 | 3.28 | 3.26 | 3.26 | 0 | 0 | 0 |