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 | -16.67% | 11,884,900 | -192,400 | -0.3 |
1.50
1.80
1.50
|
2 tháng
(2024-07-22) |
-0.40 | -21.05% | 37,681,000 | -20,200 | -0.0 |
1.50
2
1.50
|
3 tháng
(2024-06-24) |
-0.60 | -28.57% | 45,655,900 | -44,701 | -0.1 |
1.50
2.10
1.50
|
6 tháng
(2024-03-25) |
-1.10 | -42.31% | 102,519,300 | -90,596 | -0.2 |
1.50
2.80
1.50
|
12 tháng
(2023-09-26) |
-1.40 | -48.28% | 252,857,400 | 99,758 | 0.5 |
1.50
3.10
1.50
|
24 tháng
(2022-10-03) |
-1.40 | -48.28% | 818,110,385 | 250,500 | 0.7 |
1.20
3.90
1.50
|
36 tháng
(2021-10-06) |
-1.90 | -55.88% | 2,079,949,265 | 289,370 | 1.7 |
1.20
14.10
1.50
|
60 tháng
(2019-10-17) |
0.70 | 87.50% | 2,638,064,756 | 313,720 | 1.9 |
0.50
14.10
1.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/07/2015 |
9.90
|
1,820,820 | 10 | 10 | 9.80 | 0 | 0 | 0 | |
08/07/2015 |
10
|
2,207,220 | 10.10 | 10.20 | 9.90 | 0 | 0 | 0 | |
07/07/2015 |
10.10
|
3,107,370 | 10 | 10.40 | 9.90 | 0 | 0 | 0 | |
06/07/2015 |
10
|
3,125,740 | 10.20 | 10.20 | 9.90 | 0 | 0 | 0 | |
03/07/2015 |
10.20
|
2,669,500 | 10.20 | 10.40 | 10.10 | 0 | 0 | 0 | |
02/07/2015 |
10.20
|
2,872,300 | 10.10 | 10.30 | 9.90 | 0 | 19,000 | -0.2 | |
01/07/2015 |
10.10
|
3,718,460 | 10.50 | 10.50 | 10 | 8,300 | 0 | 0.1 | |
30/06/2015 |
10.50
|
3,513,600 | 10.70 | 10.70 | 10.50 | 0 | 0 | 0 | |
29/06/2015 |
10.70
|
4,289,700 | 10.60 | 10.70 | 10.30 | 0 | 0 | 0 | |
26/06/2015 |
10.60
|
3,447,070 | 10.50 | 10.60 | 10.30 | 0 | 3,900 | -0.0 | |
25/06/2015 |
10.50
|
1,922,260 | 10.60 | 10.60 | 10.40 | 0 | 0 | 0 | |
24/06/2015 |
10.60
|
5,943,400 | 10.20 | 10.70 | 10.20 | 5,000 | 0 | 0.1 | |
23/06/2015 |
10.20
|
2,775,770 | 9.80 | 10.30 | 9.70 | 0 | 0 | 0 | |
22/06/2015 |
9.80
|
1,232,310 | 9.80 | 9.90 | 9.70 | 0 | 6,300 | -0.1 | |
19/06/2015 |
9.80
|
1,363,610 | 9.90 | 10 | 9.80 | 0 | 0 | 0 | |
18/06/2015 |
9.90
|
1,774,650 | 9.50 | 9.90 | 9.50 | 0 | 0 | 0 | |
17/06/2015 |
9.50
|
3,118,960 | 9.90 | 9.90 | 9.50 | 0 | 0 | 0 | |
16/06/2015 |
9.90
|
2,627,270 | 10.20 | 10.20 | 9.90 | 0 | 0 | 0 | |
15/06/2015 |
10.20
|
2,196,990 | 10.30 | 10.40 | 10.20 | 300 | 0 | 0.0 | |
12/06/2015 |
10.30
|
3,647,530 | 10.20 | 10.40 | 10.20 | 500 | 1,400 | -0.0 | |
11/06/2015 |
10.20
|
3,464,550 | 10.20 | 10.40 | 10.10 | 3,500 | 337,520 | -3.4 | |
10/06/2015 |
10.20
|
3,381,270 | 10 | 10.20 | 9.80 | 1,000 | 26,500 | -0.3 | |
09/06/2015 |
10
|
4,280,090 | 10.30 | 10.30 | 9.80 | 5,400 | 18,000 | -0.1 | |
08/06/2015 |
10.30
|
4,178,850 | 10.40 | 10.80 | 10.30 | 13,000 | 2,000 | 0.1 | |
05/06/2015 |
10.40
|
3,420,890 | 10.30 | 10.50 | 10.10 | 0 | 17,800 | -0.2 | |
04/06/2015 |
10.30
|
5,173,300 | 9.80 | 10.30 | 9.90 | 131,110 | 0 | 1.3 | |
03/06/2015 |
9.80
|
3,733,080 | 9.50 | 9.80 | 9.40 | 0 | 0 | 0 | |
02/06/2015 |
9.50
|
3,305,690 | 9.40 | 9.60 | 9.30 | 6,000 | 11,000 | -0.0 | |
01/06/2015 |
9.40
|
3,199,330 | 9.50 | 9.60 | 9.30 | 0 | 6,400 | -0.1 | |
29/05/2015 |
9.50
|
2,271,250 | 9.80 | 9.80 | 9.40 | 0 | 8,400 | -0.1 | |
28/05/2015: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
28/05/2015 |
9.80
|
3,204,990 | 9.80 | 9.90 | 9.50 | 103,800 | 20,000 | 0.8 | |
27/05/2015 |
9.60
|
4,711,340 | 9.40 | 9.90 | 9.30 | 4,400 | 6,000 | -0.0 | |
26/05/2015 |
9.40
|
3,394,980 | 9.60 | 9.80 | 9.40 | 54,850 | 12,700 | 0.4 | |
25/05/2015 |
9.60
|
3,994,730 | 9.20 | 9.70 | 9.10 | 25,000 | 10,000 | 0.1 | |
22/05/2015 |
9.20
|
2,512,110 | 9.10 | 9.30 | 8.90 | 0 | 7,000 | -0.1 | |
21/05/2015 |
9.10
|
3,380,570 | 9 | 9.30 | 9 | 12,200 | 0 | 0.1 | |
20/05/2015 |
9
|
3,183,650 | 8.50 | 9 | 8.70 | 22,500 | 5,700 | 0.1 | |
19/05/2015 |
8.50
|
2,567,570 | 8 | 8.50 | 7.90 | 16,000 | 6,000 | 0.1 | |
18/05/2015 |
8
|
2,914,200 | 8.50 | 8.50 | 8 | 8,000 | 2,000 | 0.0 | |
15/05/2015 |
8.50
|
2,288,010 | 8.90 | 9.10 | 8.50 | 5,000 | 0 | 0.0 | |
14/05/2015 |
8.90
|
2,018,730 | 8.90 | 9.20 | 8.80 | 2,000 | 5,500 | -0.0 | |
13/05/2015 |
8.90
|
1,654,340 | 9.10 | 9.30 | 8.80 | 2,000 | 0 | 0.0 | |
12/05/2015 |
9.10
|
2,356,870 | 9.10 | 9.40 | 9 | 6,700 | 0 | 0.1 | |
11/05/2015 |
9.10
|
4,938,330 | 8.80 | 9.40 | 9.10 | 21,000 | 0 | 0.2 | |
08/05/2015 |
8.80
|
2,491,990 | 8.30 | 8.80 | 8.50 | 3,500 | 0 | 0.0 | |
07/05/2015 |
8.30
|
1,856,340 | 8.60 | 8.80 | 8.20 | 6,000 | 6,000 | -0.0 | |
06/05/2015 |
8.60
|
2,977,650 | 9.20 | 9.20 | 8.60 | 0 | 0 | 0 | |
05/05/2015 |
9.20
|
4,741,520 | 9.50 | 9.50 | 8.90 | 0 | 0 | 0 | |
04/05/2015 |
9.50
|
3,288,970 | 10.20 | 10.20 | 9.50 | 19,000 | 0 | 0.2 | |
27/04/2015 |
10.20
|
1,998,310 | 10.50 | 10.50 | 10.10 | 0 | 3,000 | -0.0 | |
24/04/2015 |
10.50
|
1,248,570 | 10.50 | 10.60 | 10.40 | 0 | 0 | 0 | |
23/04/2015 |
10.50
|
1,923,540 | 10.50 | 10.70 | 10.30 | 0 | 2,000 | -0.0 | |
22/04/2015 |
10.50
|
1,842,180 | 10.80 | 10.90 | 10.50 | 0 | 2,000 | -0.0 | |
21/04/2015 |
10.80
|
1,119,210 | 10.80 | 10.90 | 10.70 | 0 | 0 | 0 | |
20/04/2015 |
10.80
|
1,581,170 | 11 | 11 | 10.80 | 0 | 40,000 | -0.4 | |
17/04/2015 |
11
|
1,972,560 | 11 | 11.10 | 10.90 | 0 | 0 | 0 | |
16/04/2015 |
11
|
2,311,720 | 11 | 11.10 | 10.90 | 0 | 232,630 | -2.6 | |
15/04/2015 |
11
|
2,048,110 | 11 | 11.20 | 10.90 | 0 | 0 | 0 | |
14/04/2015 |
11
|
1,497,550 | 11.30 | 11.30 | 11 | 0 | 0 | 0 | |
13/04/2015 |
11.30
|
1,449,950 | 11.30 | 11.60 | 11.30 | 10,000 | 0 | 0.1 | |
10/04/2015 |
11.30
|
2,648,900 | 11.20 | 11.50 | 11.20 | 10,000 | 0 | 0.1 | |
09/04/2015 |
11.20
|
1,906,660 | 11.20 | 11.40 | 11 | 1,200 | 0 | 0.0 | |
08/04/2015 |
11.20
|
1,123,400 | 11.40 | 11.50 | 11.10 | 4,000 | 0 | 0.0 | |
07/04/2015 |
11.40
|
2,705,960 | 10.90 | 11.40 | 10.70 | 0 | 19,000 | -0.2 | |
06/04/2015 |
10.90
|
1,126,010 | 11.10 | 11.10 | 10.80 | 0 | 0 | 0 | |
03/04/2015 |
11.10
|
1,304,020 | 11.20 | 11.20 | 11 | 80 | 5,000 | -0.1 | |
02/04/2015 |
11.20
|
2,854,250 | 10.80 | 11.20 | 10.70 | 130 | 0 | 0.0 | |
01/04/2015 |
10.80
|
3,886,650 | 11.40 | 11.40 | 10.70 | 0 | 1,500 | -0.0 | |
31/03/2015 |
11.40
|
3,023,700 | 11.40 | 11.70 | 11.30 | 0 | 0 | 0 | |
30/03/2015 |
11.40
|
2,517,480 | 12 | 12.10 | 11.30 | 0 | 0 | 0 | |
27/03/2015 |
12
|
1,952,910 | 12.20 | 12.40 | 11.90 | 0 | 0 | 0 | |
26/03/2015 |
12.20
|
2,082,150 | 12.10 | 12.40 | 11.90 | 1,500 | 0 | 0.0 | |
25/03/2015 |
12.10
|
2,436,000 | 11.90 | 12.20 | 11.70 | 0 | 0 | 0 | |
24/03/2015 |
11.90
|
2,696,710 | 12 | 12 | 11.70 | 0 | 0 | 0 | |
23/03/2015 |
12
|
2,330,870 | 12.40 | 12.40 | 11.90 | 12,000 | 6,000 | 0.1 | |
20/03/2015 |
12.40
|
1,867,460 | 12.30 | 12.40 | 12 | 7,000 | 0 | 0.1 | |
19/03/2015 |
12.30
|
2,443,440 | 12.60 | 12.70 | 12.30 | 3,300 | 2,500 | 0.0 | |
18/03/2015 |
12.60
|
1,587,440 | 12.50 | 12.70 | 12.40 | 0 | 0 | 0 | |
17/03/2015 |
12.50
|
1,522,970 | 12.40 | 12.70 | 12.40 | 10,000 | 0 | 0.1 | |
16/03/2015 |
12.40
|
2,446,150 | 12.60 | 12.70 | 12.30 | 0 | 2,000 | -0.0 | |
13/03/2015 |
12.60
|
1,285,090 | 12.60 | 12.80 | 12.60 | 0 | 4,000 | -0.1 | |
12/03/2015 |
12.60
|
1,010,230 | 12.70 | 12.80 | 12.60 | 0 | 2,000 | -0.0 | |
11/03/2015 |
12.70
|
2,121,210 | 12.60 | 12.90 | 12.60 | 0 | 7,500 | -0.1 | |
10/03/2015 |
12.60
|
1,851,430 | 12.60 | 12.80 | 12.50 | 0 | 0 | 0 | |
09/03/2015 |
12.60
|
2,934,500 | 13 | 13 | 12.50 | 0 | 0 | 0 | |
06/03/2015 |
13
|
2,690,770 | 12.90 | 13.10 | 12.80 | 0 | 4,000 | -0.1 | |
05/03/2015 |
12.90
|
2,867,460 | 13.10 | 13.30 | 12.90 | 0 | 21,000 | -0.3 | |
04/03/2015 |
13.10
|
3,578,280 | 12.90 | 13.10 | 12.80 | 0 | 1,000 | -0.0 | |
03/03/2015 |
12.90
|
2,469,240 | 12.50 | 12.90 | 12.50 | 0 | 0 | 0 | |
02/03/2015 |
12.50
|
1,993,110 | 12.70 | 12.70 | 12.40 | 2,500 | 0 | 0.0 | |
27/02/2015 |
12.70
|
5,678,290 | 12.50 | 12.90 | 12.50 | 6,000 | 1,600 | 0.1 | |
26/02/2015 |
12.50
|
1,334,170 | 12.40 | 12.50 | 12.20 | 100 | 0 | 0.0 | |
25/02/2015 |
12.40
|
4,708,870 | 12.10 | 12.60 | 12 | 14,400 | 4,000 | 0.1 | |
24/02/2015 |
12.10
|
1,679,840 | 12.10 | 12.20 | 11.90 | 0 | 3,580 | -0.0 | |
13/02/2015 |
12.10
|
1,717,450 | 12.30 | 12.40 | 12 | 0 | 12,000 | -0.1 | |
12/02/2015 |
12.30
|
1,581,780 | 12.30 | 12.60 | 12.20 | 0 | 0 | 0 | |
11/02/2015 |
12.30
|
1,781,670 | 11.80 | 12.30 | 11.80 | 4,400 | 0 | 0.1 | |
10/02/2015 |
11.80
|
1,422,380 | 12 | 12.20 | 11.80 | 15,000 | 4,000 | 0.1 | |
09/02/2015 |
12
|
1,637,040 | 12 | 12.10 | 11.70 | 20,000 | 4,500 | 0.2 | |
06/02/2015 |
12
|
1,716,310 | 12 | 12.20 | 11.90 | 0 | 0 | 0 |