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) |
0.55 | 1.66% | 289,330,500 | 17,266,301 | 579.9 |
32.10
34.05
33.60
|
2 tháng
(2024-07-22) |
-1.05 | -3.03% | 575,855,100 | -2,619,509 | -43.4 |
29.60
34.65
33.60
|
3 tháng
(2024-06-24) |
-1 | -2.89% | 764,125,500 | -8,128,543 | -232.0 |
29.60
34.80
33.60
|
6 tháng
(2024-03-25) |
-3.90 | -10.40% | 1,787,495,100 | -23,860,761 | -819.0 |
29.60
39.15
33.60
|
12 tháng
(2023-09-26) |
2.70 | 8.74% | 4,692,842,000 | -21,500,971 | -668.3 |
25.75
39.15
33.60
|
24 tháng
(2022-10-03) |
15.85 | 89.28% | 9,617,676,200 | 119,882,711 | 1,853.7 |
13.37
39.15
33.60
|
36 tháng
(2021-10-06) |
-1.13 | -3.24% | 13,430,213,600 | 37,534,633 | -1,609.9 |
13.37
48.59
33.60
|
60 tháng
(2019-10-17) |
23.49 | 232.37% | 17,271,861,830 | -49,459,121 | -3,775.1 |
5.45
48.59
33.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2015 |
9.54
|
5,343,570 | 9.61 | 9.79 | 9.50 | 157,520 | 440,140 | -7.4 | |
09/07/2015 |
9.61
|
6,090,670 | 9.43 | 9.65 | 9.28 | 301,760 | 349,950 | -1.3 | |
08/07/2015 |
9.43
|
9,310,360 | 9.68 | 9.68 | 9.39 | 372,460 | 751,320 | -9.7 | |
07/07/2015 |
9.68
|
6,604,090 | 9.72 | 9.79 | 9.57 | 1,161,020 | 42,900 | 29.5 | |
06/07/2015 |
9.72
|
6,331,650 | 9.54 | 9.83 | 9.61 | 623,000 | 470,480 | 4.0 | |
03/07/2015 |
9.54
|
8,759,730 | 9.21 | 9.54 | 9.21 | 2,436,760 | 507,290 | 49.5 | |
02/07/2015 |
9.21
|
5,336,280 | 9.10 | 9.32 | 9.06 | 813,580 | 336,900 | 12.0 | |
01/07/2015 |
9.10
|
5,941,920 | 8.91 | 9.13 | 8.91 | 1,617,690 | 217,200 | 34.6 | |
30/06/2015 |
8.91
|
3,801,000 | 9.10 | 9.10 | 8.91 | 1,067,140 | 20,930 | 25.8 | |
29/06/2015 |
9.10
|
5,034,930 | 8.95 | 9.17 | 8.95 | 1,250,570 | 184,960 | 26.4 | |
26/06/2015 |
8.95
|
12,224,340 | 8.73 | 9.28 | 8.73 | 910,270 | 393,010 | 13.0 | |
25/06/2015 |
8.73
|
2,308,410 | 8.69 | 8.77 | 8.62 | 339,310 | 102,200 | 5.6 | |
24/06/2015 |
8.69
|
2,893,620 | 8.66 | 8.80 | 8.66 | 48,980 | 167,880 | -2.8 | |
23/06/2015 |
8.66
|
2,644,730 | 8.77 | 8.84 | 8.66 | 1,213,120 | 182,000 | 24.7 | |
22/06/2015 |
8.77
|
2,370,530 | 8.62 | 8.77 | 8.62 | 646,620 | 128,070 | 12.3 | |
19/06/2015 |
8.62
|
3,985,120 | 8.73 | 8.88 | 8.62 | 244,470 | 1,687,580 | -33.8 | |
18/06/2015 |
8.73
|
4,331,580 | 8.55 | 8.80 | 8.62 | 1,035,250 | 234,510 | 19.0 | |
17/06/2015 |
8.55
|
3,111,540 | 8.62 | 8.69 | 8.47 | 377,400 | 18,130 | 8.4 | |
16/06/2015 |
8.62
|
4,483,980 | 8.84 | 8.91 | 8.62 | 361,880 | 377,170 | -0.4 | |
15/06/2015 |
8.84
|
2,816,810 | 8.95 | 9.10 | 8.84 | 322,840 | 24,990 | 7.3 | |
12/06/2015 |
8.95
|
7,484,860 | 8.69 | 8.99 | 8.77 | 2,677,760 | 76,000 | 63.0 | |
11/06/2015 |
8.69
|
3,983,550 | 8.51 | 8.73 | 8.58 | 1,161,590 | 47,400 | 26.3 | |
10/06/2015 |
8.51
|
4,023,390 | 8.51 | 8.58 | 8.44 | 1,941,220 | 717,460 | 28.3 | |
09/06/2015 |
8.51
|
5,742,030 | 8.47 | 8.58 | 8.44 | 2,989,110 | 175,070 | 65.2 | |
08/06/2015 |
8.47
|
5,324,600 | 8.51 | 8.69 | 8.47 | 1,449,990 | 133,810 | 30.7 | |
05/06/2015 |
8.51
|
6,219,780 | 8.29 | 8.62 | 8.14 | 1,094,630 | 470,910 | 14.0 | |
04/06/2015 |
8.29
|
3,436,440 | 8.33 | 8.44 | 8.25 | 1,335,180 | 258,490 | 24.4 | |
03/06/2015 |
8.33
|
7,566,920 | 8.03 | 8.36 | 8.00 | 3,417,200 | 1,319,570 | 47.3 | |
02/06/2015 |
8.03
|
8,981,710 | 7.92 | 8.22 | 7.89 | 4,150,660 | 329,650 | 84.2 | |
01/06/2015 |
7.92
|
2,735,430 | 7.85 | 7.96 | 7.78 | 1,304,350 | 5,760 | 28.0 | |
29/05/2015 |
7.85
|
2,322,680 | 8.00 | 8.00 | 7.85 | 388,500 | 738,300 | -7.6 | |
28/05/2015 |
8.00
|
3,565,700 | 7.89 | 8.18 | 7.85 | 96,330 | 12,300 | 1.8 | |
27/05/2015 |
7.89
|
1,591,400 | 7.89 | 8.00 | 7.81 | 114,140 | 200 | 2.4 | |
26/05/2015 |
7.89
|
2,494,210 | 8.00 | 8.03 | 7.85 | 355,210 | 0 | 7.7 | |
25/05/2015 |
8.00
|
4,384,960 | 7.85 | 8.00 | 7.78 | 573,900 | 1,800 | 12.2 | |
22/05/2015 |
7.85
|
2,959,210 | 7.78 | 7.89 | 7.70 | 1,019,100 | 1,000 | 21.7 | |
21/05/2015 |
7.78
|
4,565,730 | 7.52 | 7.85 | 7.59 | 866,890 | 18,000 | 17.9 | |
20/05/2015 |
7.52
|
3,728,590 | 7.04 | 7.52 | 7.08 | 1,102,600 | 45,580 | 21.4 | |
19/05/2015 |
7.04
|
914,060 | 7.01 | 7.12 | 7.01 | 254,330 | 185,440 | 1.3 | |
18/05/2015 |
7.01
|
1,841,100 | 7.15 | 7.23 | 7.01 | 507,420 | 18,440 | 9.4 | |
15/05/2015 |
7.15
|
783,840 | 7.34 | 7.37 | 7.15 | 78,940 | 105,590 | -0.5 | |
14/05/2015 |
7.34
|
500,290 | 7.34 | 7.34 | 7.26 | 100,420 | 8,330 | 1.8 | |
13/05/2015 |
7.34
|
1,152,930 | 7.34 | 7.37 | 7.23 | 68,200 | 153,760 | -1.7 | |
12/05/2015 |
7.34
|
1,337,380 | 7.37 | 7.41 | 7.30 | 281,990 | 158,680 | 2.5 | |
11/05/2015 |
7.37
|
656,940 | 7.45 | 7.48 | 7.34 | 209,070 | 0 | 4.2 | |
08/05/2015 |
7.45
|
1,046,720 | 7.37 | 7.48 | 7.37 | 311,090 | 110,270 | 4.1 | |
07/05/2015 |
7.37
|
744,030 | 7.41 | 7.45 | 7.34 | 207,020 | 25,040 | 3.7 | |
06/05/2015 |
7.41
|
1,054,520 | 7.52 | 7.52 | 7.34 | 269,000 | 17,020 | 5.1 | |
05/05/2015 |
7.52
|
2,573,550 | 7.34 | 7.52 | 7.23 | 791,810 | 16,000 | 15.6 | |
04/05/2015 |
7.34
|
3,024,460 | 7.56 | 7.56 | 7.30 | 1,010,590 | 6,000 | 20.2 | |
27/04/2015 |
7.56
|
640,770 | 7.63 | 7.67 | 7.56 | 55,630 | 67,930 | -0.2 | |
24/04/2015 |
7.63
|
616,970 | 7.67 | 7.70 | 7.63 | 116,880 | 0 | 2.4 | |
23/04/2015 |
7.67
|
849,490 | 7.59 | 7.67 | 7.56 | 63,430 | 34,260 | 0.6 | |
22/04/2015 |
7.59
|
1,114,650 | 7.63 | 7.67 | 7.59 | 90,610 | 23,060 | 1.4 | |
21/04/2015 |
7.63
|
1,029,550 | 7.70 | 7.78 | 7.63 | 64,190 | 12,500 | 1.1 | |
20/04/2015 |
7.70
|
894,060 | 7.85 | 7.85 | 7.67 | 75,870 | 11,000 | 1.4 | |
17/04/2015 |
7.85
|
3,173,900 | 7.78 | 7.92 | 7.81 | 201,860 | 73,000 | 2.8 | |
16/04/2015 |
7.78
|
2,938,780 | 7.52 | 7.81 | 7.52 | 260,620 | 20,490 | 4.9 | |
15/04/2015 |
7.52
|
1,108,240 | 7.45 | 7.56 | 7.41 | 165,050 | 0 | 3.4 | |
14/04/2015 |
7.45
|
1,041,760 | 7.56 | 7.59 | 7.45 | 63,230 | 1,010 | 1.3 | |
13/04/2015 |
7.56
|
848,690 | 7.56 | 7.67 | 7.56 | 228,830 | 25,890 | 4.2 | |
10/04/2015 |
7.56
|
2,074,760 | 7.41 | 7.67 | 7.45 | 89,810 | 10,000 | 1.6 | |
09/04/2015 |
7.41
|
1,035,780 | 7.37 | 7.48 | 7.34 | 8,380 | 57,030 | -1.0 | |
08/04/2015 |
7.37
|
584,240 | 7.45 | 7.52 | 7.37 | 24,000 | 156,600 | -2.7 | |
07/04/2015 |
7.45
|
1,160,350 | 7.34 | 7.45 | 7.26 | 520 | 114,420 | -2.3 | |
06/04/2015 |
7.34
|
1,044,560 | 7.41 | 7.41 | 7.26 | 7,000 | 71,800 | -1.3 | |
03/04/2015 |
7.41
|
638,630 | 7.37 | 7.45 | 7.34 | 1,760 | 17,500 | -0.3 | |
02/04/2015 |
7.37
|
1,390,940 | 7.23 | 7.41 | 7.15 | 4,000 | 15,120 | -0.2 | |
01/04/2015 |
7.23
|
2,135,020 | 7.41 | 7.48 | 7.23 | 20,570 | 6,800 | 0.3 | |
31/03/2015 |
7.41
|
1,602,490 | 7.34 | 7.56 | 7.34 | 254,000 | 8,220 | 5.0 | |
30/03/2015 |
7.34
|
1,491,950 | 7.48 | 7.56 | 7.34 | 25,700 | 168,440 | -2.9 | |
27/03/2015 |
7.48
|
1,652,550 | 7.59 | 7.74 | 7.48 | 10,580 | 498,500 | -10.1 | |
26/03/2015 |
7.59
|
2,051,060 | 7.70 | 7.74 | 7.56 | 8,000 | 645,400 | -13.3 | |
25/03/2015 |
7.70
|
1,506,060 | 7.81 | 7.89 | 7.70 | 108,180 | 622,330 | -10.9 | |
24/03/2015 |
7.81
|
2,563,650 | 7.92 | 7.92 | 7.74 | 108,180 | 622,330 | -10.9 | |
23/03/2015 |
7.92
|
1,294,430 | 8.14 | 8.14 | 7.92 | 32,530 | 500,750 | -10.2 | |
20/03/2015 |
8.14
|
2,994,620 | 7.92 | 8.14 | 7.89 | 1,773,630 | 410,780 | 30.3 | |
19/03/2015 |
7.92
|
1,852,320 | 8.03 | 8.11 | 7.85 | 1,500 | 1,139,600 | -24.7 | |
18/03/2015 |
8.03
|
751,720 | 8.14 | 8.14 | 8.03 | 6,000 | 191,320 | -4.1 | |
17/03/2015 |
8.14
|
927,590 | 8.07 | 8.18 | 8.07 | 41,990 | 195,070 | -3.4 | |
16/03/2015 |
8.07
|
1,281,810 | 8.18 | 8.22 | 8.07 | 30,800 | 260,980 | -5.1 | |
13/03/2015 |
8.18
|
854,900 | 8.22 | 8.29 | 8.18 | 1,500 | 221,290 | -4.9 | |
12/03/2015 |
8.22
|
1,332,560 | 8.22 | 8.25 | 8.11 | 2,240 | 300,500 | -6.6 | |
11/03/2015 |
8.22
|
1,280,070 | 8.33 | 8.33 | 8.22 | 13,950 | 428,120 | -9.3 | |
10/03/2015 |
8.33
|
1,104,790 | 8.33 | 8.36 | 8.25 | 2,760 | 20,160 | -0.4 | |
09/03/2015 |
8.33
|
1,103,230 | 8.51 | 8.55 | 8.29 | 51,490 | 153,210 | -2.3 | |
06/03/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20) | |||||||||
06/03/2015 |
8.51
|
3,302,290 | 8.35 | 8.66 | 8.51 | 41,840 | 186,400 | -3.3 | |
05/03/2015 |
8.35
|
2,324,850 | 8.47 | 8.50 | 8.35 | 204,040 | 146,110 | 1.6 | |
04/03/2015 |
8.47
|
2,432,850 | 8.38 | 8.47 | 8.41 | 346,410 | 11,360 | 9.2 | |
03/03/2015 |
8.38
|
1,507,630 | 8.35 | 8.41 | 8.32 | 197,870 | 17,330 | 4.9 | |
02/03/2015 |
8.35
|
719,070 | 8.35 | 8.38 | 8.32 | 140,750 | 12,000 | 3.5 | |
27/02/2015 |
8.35
|
1,084,500 | 8.32 | 8.41 | 8.28 | 154,880 | 9,900 | 4.0 | |
26/02/2015 |
8.32
|
1,092,220 | 8.28 | 8.38 | 8.28 | 229,900 | 2,500 | 6.2 | |
25/02/2015 |
8.28
|
2,134,530 | 8.41 | 8.47 | 8.28 | 435,280 | 5,400 | 11.8 | |
24/02/2015 |
8.41
|
1,939,300 | 8.28 | 8.47 | 8.25 | 199,600 | 31,770 | 4.6 | |
13/02/2015 |
8.28
|
1,589,890 | 8.25 | 8.32 | 8.19 | 505,260 | 422,010 | 2.2 | |
12/02/2015 |
8.25
|
1,766,860 | 8.13 | 8.25 | 8.13 | 750,380 | 0 | 20.1 | |
11/02/2015 |
8.13
|
1,938,290 | 7.86 | 8.16 | 7.86 | 276,790 | 3,500 | 7.1 | |
10/02/2015 |
7.86
|
1,186,050 | 7.83 | 7.92 | 7.80 | 448,410 | 360,350 | 2.3 | |
09/02/2015 |
7.83
|
592,540 | 7.92 | 7.95 | 7.83 | 95,920 | 43,390 | 1.4 |