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) |
-0.21 | -5.72% | 10,504,200 | 7,200 | 0.0 |
3.39
3.69
3.46
|
2 tháng
(2024-07-22) |
-0.36 | -9.42% | 31,256,100 | -1,000 | -0.1 |
3.37
3.82
3.46
|
3 tháng
(2024-06-24) |
-0.39 | -10.13% | 47,622,800 | -5,500 | -0.1 |
3.37
3.94
3.46
|
6 tháng
(2024-03-25) |
-1.03 | -22.94% | 152,462,700 | -504,103 | -2.3 |
3.37
4.51
3.46
|
12 tháng
(2023-09-26) |
-1.04 | -23.11% | 425,677,200 | 176,597 | 0.5 |
3.37
4.96
3.46
|
24 tháng
(2022-10-03) |
-2.41 | -41.06% | 1,262,588,700 | 15,378,147 | 65.9 |
3.10
6.03
3.46
|
36 tháng
(2021-10-06) |
-3.84 | -52.60% | 2,751,750,600 | 15,991,607 | 64.1 |
3.10
17.20
3.46
|
60 tháng
(2019-10-17) |
0.63 | 22.26% | 4,547,322,440 | 2,526,877 | 34.4 |
1.84
17.20
3.46
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2015 |
12.70
|
1,138,300 | 11.90 | 12.70 | 11.80 | 0 | 0 | 0 | |
09/07/2015 |
11.90
|
1,184,760 | 11.50 | 12 | 11.40 | 11,000 | 10,000 | 0.0 | |
08/07/2015 |
11.50
|
722,240 | 11.80 | 11.80 | 11.40 | 0 | 0 | 0 | |
07/07/2015 |
11.80
|
370,050 | 11.80 | 11.80 | 11.50 | 5,000 | 3,000 | 0.0 | |
06/07/2015 |
11.80
|
392,080 | 11.70 | 11.80 | 11.50 | 0 | 500 | -0.0 | |
03/07/2015 |
11.70
|
631,760 | 11.60 | 11.70 | 11.50 | 0 | 0 | 0 | |
02/07/2015 |
11.60
|
787,380 | 11.40 | 11.60 | 11.30 | 0 | 0 | 0 | |
01/07/2015 |
11.40
|
733,530 | 11.30 | 11.50 | 11.20 | 0 | 0 | 0 | |
30/06/2015 |
11.30
|
1,433,290 | 11.30 | 11.40 | 11.20 | 0 | 5,000 | -0.1 | |
29/06/2015 |
11.30
|
1,592,230 | 11.40 | 11.50 | 11.20 | 0 | 0 | 0 | |
26/06/2015 |
11.40
|
1,889,040 | 11.30 | 11.50 | 11.20 | 341,800 | 0 | 3.9 | |
25/06/2015 |
11.30
|
1,296,700 | 11.40 | 11.40 | 11.20 | 0 | 800 | -0.0 | |
24/06/2015 |
11.40
|
1,959,600 | 11 | 11.40 | 11 | 1,000 | 0 | 0.0 | |
23/06/2015 |
11
|
1,198,520 | 11.10 | 11.10 | 10.80 | 0 | 0 | 0 | |
22/06/2015 |
11.10
|
1,199,740 | 11.30 | 11.30 | 11 | 0 | 0 | 0 | |
19/06/2015 |
11.30
|
1,355,760 | 11.30 | 11.90 | 11.30 | 0 | 0 | 0 | |
18/06/2015 |
11.30
|
2,232,070 | 10.80 | 11.40 | 10.80 | 0 | 0 | 0 | |
17/06/2015 |
10.80
|
2,022,140 | 10.90 | 10.90 | 10.50 | 0 | 0 | 0 | |
16/06/2015 |
10.90
|
2,418,570 | 10.90 | 11.20 | 10.90 | 0 | 0 | 0 | |
15/06/2015 |
10.90
|
1,343,650 | 11 | 11 | 10.80 | 0 | 0 | 0 | |
12/06/2015 |
11
|
4,630,810 | 10.50 | 11.20 | 10.70 | 0 | 0 | 0 | |
11/06/2015 |
10.50
|
1,078,440 | 10.30 | 10.60 | 10.30 | 0 | 0 | 0 | |
10/06/2015 |
10.30
|
627,930 | 10.40 | 10.40 | 10.20 | 0 | 0 | 0 | |
09/06/2015 |
10.40
|
950,610 | 10.40 | 10.40 | 10.20 | 0 | 0 | 0 | |
08/06/2015 |
10.40
|
1,436,200 | 10.20 | 10.70 | 10.30 | 0 | 0 | 0 | |
05/06/2015 |
10.20
|
766,910 | 10.10 | 10.30 | 10.10 | 0 | 0 | 0 | |
04/06/2015 |
10.10
|
1,192,200 | 9.90 | 10.30 | 10 | 0 | 0 | 0 | |
03/06/2015 |
9.90
|
958,130 | 9.90 | 10.10 | 9.80 | 0 | 0 | 0 | |
02/06/2015 |
9.90
|
674,360 | 10.10 | 10.20 | 9.90 | 0 | 0 | 0 | |
01/06/2015 |
10.10
|
718,110 | 10.20 | 10.40 | 10.10 | 0 | 0 | 0 | |
29/05/2015 |
10.20
|
1,035,260 | 10.20 | 10.40 | 10.10 | 0 | 0 | 0 | |
28/05/2015 |
10.20
|
1,047,420 | 10.30 | 10.60 | 10.20 | 0 | 0 | 0 | |
27/05/2015 |
10.30
|
798,240 | 10.40 | 10.50 | 10.20 | 0 | 0 | 0 | |
26/05/2015 |
10.40
|
1,270,920 | 10.60 | 10.80 | 10.40 | 0 | 0 | 0 | |
25/05/2015 |
10.60
|
1,999,900 | 10.30 | 10.80 | 10.20 | 0 | 16,000 | -0.2 | |
22/05/2015 |
10.30
|
1,909,130 | 9.70 | 10.30 | 9.60 | 0 | 10,000 | -0.1 | |
21/05/2015 |
9.70
|
561,170 | 9.80 | 9.90 | 9.60 | 0 | 10,000 | -0.1 | |
20/05/2015 |
9.80
|
1,518,190 | 9.30 | 9.90 | 9.20 | 0 | 30,000 | -0.3 | |
19/05/2015 |
9.30
|
760,220 | 9 | 9.30 | 8.90 | 340 | 0 | 0.0 | |
18/05/2015 |
9
|
735,660 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 | |
15/05/2015 |
9.20
|
903,460 | 9.20 | 9.30 | 9.10 | 50,000 | 0 | 0.5 | |
14/05/2015 |
9.20
|
453,900 | 9.10 | 9.20 | 8.90 | 0 | 0 | 0 | |
13/05/2015 |
9.10
|
1,026,890 | 9.10 | 9.20 | 8.70 | 0 | 0 | 0 | |
12/05/2015 |
9.10
|
680,280 | 9.20 | 9.30 | 9 | 0 | 200 | -0.0 | |
11/05/2015 |
9.20
|
360,430 | 9.40 | 9.50 | 9.20 | 0 | 0 | 0 | |
08/05/2015 |
9.40
|
718,580 | 9.30 | 9.50 | 9.20 | 0 | 0 | 0 | |
07/05/2015 |
9.30
|
1,461,640 | 9 | 9.50 | 9 | 200,000 | 0 | 1.8 | |
06/05/2015 |
9
|
1,283,500 | 9.60 | 9.60 | 9 | 0 | 0 | 0 | |
05/05/2015 |
9.60
|
783,840 | 9.60 | 9.70 | 9.10 | 0 | 0 | 0 | |
04/05/2015 |
9.60
|
1,305,310 | 10.30 | 10.30 | 9.60 | 100,000 | 0 | 1.0 | |
27/04/2015 |
10.30
|
385,190 | 10.50 | 10.50 | 10.10 | 0 | 0 | 0 | |
24/04/2015 |
10.50
|
486,210 | 10.20 | 10.50 | 10.20 | 0 | 0 | 0 | |
23/04/2015 |
10.20
|
395,910 | 10.20 | 10.40 | 10 | 0 | 0 | 0 | |
22/04/2015: Quyền mua cổ phiếu: 10/4 Giá: 10 (Volume + 40%, Ratio=0.40) | |||||||||
22/04/2015 |
10.20
|
402,430 | 10.29 | 10.50 | 10.20 | 0 | 0 | 0 | |
21/04/2015 |
10.29
|
671,920 | 10.38 | 10.48 | 10.29 | 0 | 0 | 0 | |
20/04/2015 |
10.38
|
794,900 | 10.68 | 10.68 | 10.38 | 0 | 900 | -0.0 | |
17/04/2015 |
10.68
|
857,020 | 10.58 | 10.88 | 10.58 | 200 | 0 | 0.0 | |
16/04/2015 |
10.58
|
703,160 | 10.58 | 10.68 | 10.48 | 0 | 0 | 0 | |
15/04/2015 |
10.58
|
285,140 | 10.58 | 10.68 | 10.48 | 0 | 0 | 0 | |
14/04/2015 |
10.58
|
421,510 | 10.78 | 10.78 | 10.58 | 0 | 0 | 0 | |
13/04/2015 |
10.78
|
497,980 | 10.58 | 10.98 | 10.58 | 0 | 0 | 0 | |
10/04/2015 |
10.58
|
769,640 | 10.48 | 10.78 | 10.48 | 0 | 0 | 0 | |
09/04/2015 |
10.48
|
1,063,790 | 10.58 | 10.78 | 10.48 | 0 | 538,150 | -5.8 | |
08/04/2015 |
10.58
|
318,200 | 10.78 | 10.88 | 10.48 | 0 | 101,650 | -1.1 | |
07/04/2015 |
10.78
|
419,690 | 10.48 | 10.88 | 10.48 | 0 | 0 | 0 | |
06/04/2015 |
10.48
|
270,280 | 10.88 | 10.88 | 10.48 | 0 | 22,000 | -0.2 | |
03/04/2015 |
10.88
|
385,710 | 11.08 | 11.08 | 10.68 | 0 | 25,000 | -0.3 | |
02/04/2015 |
11.08
|
635,100 | 10.38 | 11.08 | 10.29 | 0 | 0 | 0 | |
01/04/2015 |
10.38
|
1,384,680 | 10.88 | 10.88 | 10.19 | 0 | 5,000 | -0.1 | |
31/03/2015 |
10.88
|
1,250,740 | 11.08 | 11.27 | 10.78 | 0 | 0 | 0 | |
30/03/2015 |
11.08
|
1,173,490 | 11.57 | 11.57 | 11.08 | 0 | 92,200 | -1.1 | |
27/03/2015 |
11.57
|
797,660 | 11.67 | 11.77 | 11.47 | 0 | 0 | 0 | |
26/03/2015 |
11.67
|
547,660 | 11.67 | 11.77 | 11.57 | 5,000 | 0 | 0.1 | |
25/03/2015 |
11.67
|
419,870 | 11.77 | 11.87 | 11.67 | 0 | 0 | 0 | |
24/03/2015 |
11.77
|
1,126,710 | 11.67 | 11.77 | 11.37 | 0 | 0 | 0 | |
23/03/2015 |
11.67
|
497,780 | 11.87 | 12.07 | 11.57 | 7,000 | 0 | 0.1 | |
20/03/2015 |
11.87
|
488,390 | 11.77 | 11.87 | 11.67 | 0 | 0 | 0 | |
19/03/2015 |
11.77
|
596,160 | 11.97 | 12.07 | 11.77 | 0 | 65,000 | -0.8 | |
18/03/2015 |
11.97
|
1,315,380 | 11.87 | 12.16 | 11.87 | 0 | 0 | 0 | |
17/03/2015 |
11.87
|
516,980 | 11.87 | 11.97 | 11.77 | 0 | 0 | 0 | |
16/03/2015 |
11.87
|
989,070 | 11.87 | 12.07 | 11.77 | 0 | 0 | 0 | |
13/03/2015 |
11.87
|
842,210 | 11.77 | 12.07 | 11.77 | 0 | 0 | 0 | |
12/03/2015 |
11.77
|
3,524,090 | 12.07 | 12.16 | 11.67 | 0 | 118,890 | -1.4 | |
11/03/2015 |
12.07
|
1,021,060 | 12.26 | 12.26 | 11.97 | 0 | 181,110 | -2.2 | |
10/03/2015 |
12.26
|
1,242,490 | 12.36 | 12.46 | 12.07 | 0 | 0 | 0 | |
09/03/2015 |
12.36
|
1,431,610 | 12.66 | 12.66 | 12.26 | 0 | 0 | 0 | |
06/03/2015 |
12.66
|
1,942,660 | 12.36 | 12.76 | 12.26 | 0 | 0 | 0 | |
05/03/2015 |
12.36
|
2,142,030 | 12.26 | 12.46 | 12.07 | 0 | 0 | 0 | |
04/03/2015 |
12.26
|
824,780 | 12.36 | 12.46 | 12.26 | 0 | 0 | 0 | |
03/03/2015 |
12.36
|
1,122,050 | 12.26 | 12.36 | 12.16 | 0 | 0 | 0 | |
02/03/2015 |
12.26
|
2,165,260 | 11.97 | 12.36 | 11.87 | 0 | 0 | 0 | |
27/02/2015 |
11.97
|
1,858,510 | 11.67 | 12.07 | 11.57 | 3,000 | 0 | 0.0 | |
26/02/2015 |
11.67
|
585,610 | 11.37 | 11.67 | 11.37 | 300 | 0 | 0.0 | |
25/02/2015 |
11.37
|
1,234,680 | 11.97 | 11.97 | 11.37 | 0 | 0 | 0 | |
24/02/2015 |
11.97
|
602,100 | 11.47 | 11.97 | 11.47 | 0 | 0 | 0 | |
13/02/2015 |
11.47
|
459,770 | 11.57 | 11.67 | 11.37 | 0 | 0 | 0 | |
12/02/2015 |
11.57
|
659,480 | 11.47 | 11.77 | 11.47 | 0 | 0 | 0 | |
11/02/2015 |
11.47
|
1,143,870 | 11.47 | 11.67 | 11.37 | 0 | 0 | 0 | |
10/02/2015 |
11.47
|
1,002,480 | 11.18 | 11.47 | 11.08 | 0 | 0 | 0 | |
09/02/2015 |
11.18
|
1,508,280 | 11.27 | 11.37 | 10.98 | 1,000 | 0 | 0.0 |