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) |
0.30 | 6% | 65,200 | 0 | 0 |
4.90
5.40
5.30
|
2 tháng
(2024-07-22) |
-0.10 | -1.85% | 133,600 | 0 | 0 |
4.90
5.70
5.30
|
3 tháng
(2024-06-24) |
-0.70 | -11.67% | 389,200 | 0 | 0 |
4.90
6
5.30
|
6 tháng
(2024-03-25) |
0 | 0% | 1,542,700 | -44 | -0.0 |
4.90
6.10
5.30
|
12 tháng
(2023-09-26) |
-1.30 | -19.70% | 2,522,000 | -44 | -0.0 |
4.90
6.80
5.30
|
24 tháng
(2022-10-03) |
-7.50 | -58.59% | 4,841,795 | -8,471 | -0.0 |
4.90
13.40
5.30
|
36 tháng
(2021-10-06) |
-14.30 | -72.96% | 22,128,788 | -9,303 | 0.4 |
4.90
28.20
5.30
|
60 tháng
(2019-10-17) |
-21 | -79.85% | 25,232,146 | -388,765 | -5.5 |
4.90
44
5.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
15.85
|
2,600 | 15.98 | 15.98 | 14.65 | 400 | 0 | 0.0 | |
13/07/2015 |
15.98
|
1,100 | 16.18 | 16.18 | 15.45 | 100 | 0 | 0.0 | |
10/07/2015 |
16.18
|
0 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
09/07/2015 |
16.18
|
0 | 16.18 | 16.18 | 16.18 | 0 | 2,000 | -0.0 | |
08/07/2015 |
16.18
|
2,000 | 16.18 | 16.18 | 16.18 | 0 | 2,000 | -0.0 | |
07/07/2015 |
16.18
|
1,343 | 15.78 | 16.25 | 15.25 | 1,300 | 0 | 0.0 | |
06/07/2015 |
15.78
|
768 | 15.98 | 16.58 | 15.58 | 600 | 0 | 0.0 | |
03/07/2015 |
15.98
|
3,890 | 15.25 | 15.98 | 15.25 | 3,800 | 0 | 0.1 | |
02/07/2015 |
15.25
|
1,000 | 15.58 | 15.58 | 15.25 | 900 | 0 | 0.0 | |
01/07/2015 |
15.58
|
700 | 15.85 | 15.85 | 15.25 | 600 | 0 | 0.0 | |
30/06/2015 |
15.85
|
3,500 | 15.85 | 15.98 | 15.25 | 3,400 | 0 | 0.1 | |
29/06/2015 |
15.85
|
1,700 | 15.78 | 15.91 | 15.25 | 1,700 | 0 | 0.0 | |
26/06/2015 |
15.78
|
1,100 | 15.78 | 15.78 | 15.31 | 100 | 0 | 0.0 | |
25/06/2015 |
15.78
|
700 | 15.65 | 15.78 | 15.31 | 100 | 0 | 0.0 | |
24/06/2015 |
15.65
|
500 | 15.71 | 15.71 | 15.25 | 400 | 0 | 0.0 | |
23/06/2015 |
15.71
|
320 | 16.25 | 16.25 | 15.71 | 300 | 0 | 0.0 | |
22/06/2015 |
16.25
|
5,300 | 15.85 | 16.65 | 15.31 | 200 | 0 | 0.0 | |
19/06/2015 |
15.85
|
3,200 | 15.25 | 15.98 | 15.25 | 3,100 | 0 | 0.1 | |
18/06/2015 |
15.25
|
2,300 | 15.31 | 15.31 | 15.25 | 2,300 | 0 | 0.1 | |
17/06/2015 |
15.31
|
700 | 15.65 | 15.65 | 15.31 | 0 | 0 | 0 | |
16/06/2015 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |
15/06/2015 |
15.65
|
310 | 15.91 | 15.91 | 15.31 | 100 | 0 | 0.0 | |
12/06/2015 |
15.91
|
1,200 | 15.85 | 16.31 | 15.31 | 200 | 0 | 0.0 | |
11/06/2015 |
15.85
|
500 | 15.91 | 15.91 | 15.31 | 400 | 0 | 0.0 | |
10/06/2015 |
15.91
|
6,662 | 15.25 | 15.98 | 14.65 | 6,112 | 0 | 0.1 | |
09/06/2015 |
15.25
|
5,800 | 15.98 | 15.98 | 15.25 | 5,100 | 0 | 0.1 | |
08/06/2015 |
15.98
|
13,210 | 15.25 | 15.98 | 15.11 | 11,900 | 0 | 0.3 | |
05/06/2015 |
15.25
|
3,600 | 14.91 | 15.25 | 14.78 | 0 | 0 | 0 | |
04/06/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12) | |||||||||
04/06/2015 |
14.91
|
5,005 | 13.97 | 15.31 | 13.98 | 200 | 0 | 0.0 | |
03/06/2015 |
13.97
|
6,600 | 14.21 | 14.21 | 13.44 | 1,600 | 0 | 0.0 | |
02/06/2015 |
14.21
|
6,567 | 14.03 | 14.21 | 13.97 | 367 | 0 | 0.0 | |
01/06/2015 |
14.03
|
7,300 | 15.58 | 15.58 | 14.03 | 100 | 0 | 0.0 | |
29/05/2015 |
15.58
|
2,300 | 15.75 | 15.75 | 14.98 | 2,300 | 0 | 0.1 | |
28/05/2015 |
15.75
|
5,014 | 15.99 | 15.99 | 14.86 | 2,100 | 0 | 0.1 | |
27/05/2015 |
15.99
|
23,800 | 16.05 | 16.05 | 15.28 | 23,200 | 0 | 0.6 | |
26/05/2015 |
16.05
|
4,200 | 15.75 | 16.05 | 15.75 | 3,200 | 0 | 0.1 | |
25/05/2015 |
15.75
|
1,301 | 15.81 | 16.35 | 15.46 | 1,000 | 0 | 0.0 | |
22/05/2015 |
15.81
|
1,900 | 15.46 | 16.65 | 13.97 | 1,800 | 0 | 0.0 | |
21/05/2015 |
15.46
|
1,110 | 16.05 | 16.05 | 14.51 | 900 | 0 | 0.0 | |
20/05/2015 |
16.05
|
19,400 | 14.74 | 16.05 | 13.32 | 17,500 | 0 | 0.4 | |
19/05/2015 |
14.74
|
7,700 | 14.98 | 14.98 | 13.49 | 6,900 | 0 | 0.2 | |
18/05/2015 |
14.98
|
1,000 | 16.65 | 16.65 | 14.98 | 600 | 0 | 0.0 | |
15/05/2015 |
16.65
|
8,100 | 16.65 | 16.65 | 14.98 | 7,700 | 0 | 0.2 | |
14/05/2015 |
16.65
|
11,050 | 17.24 | 17.83 | 15.52 | 10,700 | 0 | 0.3 | |
13/05/2015 |
17.24
|
18,250 | 17.83 | 17.83 | 16.05 | 17,810 | 0 | 0.5 | |
12/05/2015 |
17.83
|
25,412 | 18.73 | 18.73 | 16.88 | 25,112 | 100 | 0.7 | |
11/05/2015 |
18.73
|
200 | 20.81 | 20.81 | 18.73 | 200 | 0 | 0.0 | |
08/05/2015 |
20.81
|
1 | 20.81 | 20.81 | 20.81 | 0 | 0 | 0 | |
07/05/2015 |
20.81
|
0 | 20.81 | 20.81 | 20.81 | 0 | 0 | 0 | |
06/05/2015 |
20.81
|
100 | 20.81 | 20.81 | 20.81 | 0 | 0 | 0 | |
05/05/2015 |
20.81
|
0 | 20.81 | 20.81 | 20.81 | 0 | 0 | 0 | |
04/05/2015 |
20.81
|
0 | 20.81 | 20.81 | 20.81 | 0 | 0 | 0 | |
27/04/2015 |
20.81
|
2,229 | 20.21 | 20.81 | 18.19 | 2,200 | 0 | 0.1 | |
24/04/2015 |
20.21
|
0 | 20.21 | 20.21 | 20.21 | 0 | 0 | 0 | |
23/04/2015 |
20.21
|
0 | 20.21 | 20.21 | 20.21 | 0 | 0 | 0 | |
22/04/2015 |
20.21
|
0 | 20.21 | 20.21 | 20.21 | 0 | 0 | 0 | |
21/04/2015 |
20.21
|
1 | 20.21 | 20.21 | 20.21 | 0 | 0 | 0 | |
20/04/2015 |
20.21
|
0 | 20.21 | 20.21 | 20.21 | 0 | 0 | 0 | |
17/04/2015 |
20.21
|
0 | 20.21 | 20.21 | 20.21 | 0 | 0 | 0 | |
16/04/2015 |
20.21
|
0 | 20.21 | 20.21 | 20.21 | 0 | 0 | 0 | |
15/04/2015 |
20.21
|
0 | 20.21 | 20.21 | 20.21 | 0 | 0 | 0 | |
14/04/2015 |
20.21
|
0 | 20.21 | 20.21 | 20.21 | 0 | 0 | 0 | |
13/04/2015 |
20.21
|
0 | 20.21 | 20.21 | 20.21 | 0 | 0 | 0 | |
10/04/2015 |
20.21
|
0 | 20.21 | 20.21 | 20.21 | 0 | 0 | 0 | |
09/04/2015 |
20.21
|
0 | 20.21 | 20.21 | 20.21 | 0 | 0 | 0 | |
08/04/2015 |
20.21
|
0 | 20.21 | 20.21 | 20.21 | 0 | 0 | 0 | |
07/04/2015 |
20.21
|
1,100 | 20.51 | 20.51 | 18.49 | 1,100 | 0 | 0.0 | |
06/04/2015 |
20.51
|
0 | 20.51 | 20.51 | 20.51 | 0 | 0 | 0 | |
03/04/2015 |
20.51
|
0 | 20.51 | 20.51 | 20.51 | 0 | 0 | 0 | |
02/04/2015 |
20.51
|
0 | 20.51 | 20.51 | 20.51 | 0 | 0 | 0 | |
01/04/2015 |
20.51
|
400 | 19.50 | 20.51 | 17.83 | 300 | 0 | 0.0 | |
31/03/2015 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
30/03/2015 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
27/03/2015 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
26/03/2015 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
25/03/2015 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
24/03/2015 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
23/03/2015 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
20/03/2015 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
19/03/2015 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
18/03/2015 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
17/03/2015 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
16/03/2015 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
13/03/2015 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
12/03/2015 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
11/03/2015 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
10/03/2015 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
09/03/2015 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
06/03/2015 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
05/03/2015 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
04/03/2015 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
03/03/2015 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
02/03/2015 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
27/02/2015 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
26/02/2015 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
25/02/2015 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
24/02/2015 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
13/02/2015 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
12/02/2015 |
19.50
|
100 | 18.90 | 19.50 | 19.50 | 100 | 0 | 0.0 | |
11/02/2015 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |