Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.08 | 1.34% | 882,000 | 0 | 0 |
5.79
6.20
6.20
|
2 tháng
(2024-07-22) |
-0.03 | -0.49% | 1,618,400 | 0 | 0 |
5.66
6.20
6.20
|
3 tháng
(2024-06-21) |
0.32 | 5.58% | 3,204,100 | 0 | 0 |
5.66
6.31
6.20
|
6 tháng
(2024-03-25) |
-0.68 | -10.10% | 8,661,200 | 0 | 0 |
5.51
6.73
6.20
|
12 tháng
(2023-09-25) |
-0.22 | -3.55% | 25,454,400 | -26 | 0 |
5.51
7.45
6.20
|
24 tháng
(2022-09-30) |
-3.58 | -37.16% | 77,272,100 | -1,287 | -0.2 |
5.38
9.63
6.20
|
36 tháng
(2021-10-05) |
-4.86 | -44.54% | 164,166,600 | -61,471 | -2.9 |
5.38
21.74
6.20
|
60 tháng
(2019-10-16) |
-1.72 | -22.18% | 230,313,950 | -31,811 | -2.2 |
4.44
21.74
6.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/02/2015 |
6.00
|
2,500 | 6.04 | 6.04 | 6.00 | 0 | 0 | 0 | |
05/02/2015 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
04/02/2015 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
03/02/2015 |
6.04
|
990 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
02/02/2015 |
6.04
|
1,040 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
30/01/2015 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
29/01/2015 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
28/01/2015 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
27/01/2015 |
6.04
|
2,000 | 6.23 | 6.23 | 6.04 | 0 | 0 | 0 | |
26/01/2015 |
6.23
|
90 | 6.23 | 6.23 | 6.04 | 0 | 0 | 0 | |
23/01/2015 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
22/01/2015 |
6.23
|
1,010 | 6.04 | 6.23 | 5.92 | 0 | 0 | 0 | |
21/01/2015 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
20/01/2015 |
6.04
|
6,670 | 6.04 | 6.04 | 6.00 | 0 | 0 | 0 | |
19/01/2015 |
6.04
|
3,330 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
16/01/2015 |
6.04
|
2,000 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
15/01/2015 |
6.04
|
2,000 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
14/01/2015 |
6.04
|
1,000 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
13/01/2015 |
6.04
|
2,680 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
12/01/2015 |
6.04
|
2,540 | 5.92 | 6.04 | 5.96 | 0 | 0 | 0 | |
09/01/2015 |
5.92
|
1,050 | 5.84 | 5.92 | 5.88 | 0 | 0 | 0 | |
08/01/2015 |
5.84
|
4,510 | 5.84 | 5.92 | 5.65 | 0 | 0 | 0 | |
07/01/2015 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
06/01/2015 |
5.84
|
3,470 | 6.04 | 6.04 | 5.84 | 0 | 0 | 0 | |
05/01/2015 |
6.04
|
2,010 | 6.04 | 6.04 | 5.84 | 0 | 0 | 0 | |
31/12/2014 |
6.04
|
1,000 | 6.08 | 6.08 | 6.04 | 0 | 0 | 0 | |
30/12/2014 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
29/12/2014 |
6.08
|
2,110 | 5.84 | 6.08 | 5.84 | 0 | 0 | 0 | |
26/12/2014 |
5.84
|
5,200 | 6.15 | 6.15 | 5.84 | 0 | 0 | 0 | |
25/12/2014 |
6.15
|
3,000 | 6.23 | 6.23 | 6.15 | 0 | 0 | 0 | |
24/12/2014 |
6.23
|
10 | 5.84 | 6.23 | 6.23 | 0 | 0 | 0 | |
23/12/2014 |
5.84
|
3,000 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
22/12/2014 |
5.84
|
3,880 | 5.92 | 5.92 | 5.84 | 0 | 0 | 0 | |
19/12/2014 |
5.92
|
50 | 5.84 | 5.92 | 5.92 | 0 | 0 | 0 | |
18/12/2014 |
5.84
|
4,000 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
17/12/2014 |
5.84
|
2,210 | 5.84 | 6.00 | 5.73 | 0 | 0 | 0 | |
16/12/2014 |
5.84
|
7,710 | 5.84 | 5.84 | 5.80 | 0 | 0 | 0 | |
15/12/2014 |
5.84
|
2,000 | 6.04 | 6.04 | 5.84 | 0 | 0 | 0 | |
12/12/2014 |
6.04
|
50 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
11/12/2014 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
10/12/2014 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
09/12/2014 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
08/12/2014 |
6.04
|
2,000 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
05/12/2014 |
6.04
|
10 | 6.39 | 6.39 | 6.04 | 0 | 0 | 0 | |
04/12/2014 |
6.39
|
50 | 6.30 | 6.39 | 6.39 | 0 | 0 | 0 | |
03/12/2014: Quyền mua cổ phiếu: 10/1 Giá: 10 (Volume + 10%, Ratio=0.10) | |||||||||
03/12/2014 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
02/12/2014 |
6.30
|
3,080 | 6.38 | 6.38 | 6.00 | 0 | 0 | 0 | |
01/12/2014 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
28/11/2014 |
6.38
|
1,950 | 6.26 | 6.38 | 6.00 | 0 | 0 | 0 | |
27/11/2014 |
6.26
|
6,870 | 6.30 | 6.30 | 6.26 | 0 | 400 | -0.0 | |
26/11/2014 |
6.30
|
600 | 6.26 | 6.30 | 6.30 | 0 | 0 | 0 | |
25/11/2014 |
6.26
|
9,560 | 6.26 | 6.38 | 6.19 | 1,500 | 0 | 0.0 | |
24/11/2014 |
6.26
|
4,370 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
21/11/2014 |
6.26
|
2,100 | 6.23 | 6.34 | 6.26 | 0 | 0 | 0 | |
20/11/2014 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
19/11/2014 |
6.23
|
7,350 | 6.23 | 6.30 | 6.23 | 0 | 0 | 0 | |
18/11/2014 |
6.23
|
2,350 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
17/11/2014 |
6.23
|
11,480 | 6.19 | 6.23 | 6.15 | 0 | 0 | 0 | |
14/11/2014 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
13/11/2014 |
6.19
|
270 | 6.19 | 6.23 | 6.19 | 0 | 0 | 0 | |
12/11/2014 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
11/11/2014 |
6.19
|
2,710 | 6.15 | 6.19 | 6.19 | 0 | 0 | 0 | |
10/11/2014 |
6.15
|
4,510 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
07/11/2014 |
6.15
|
3,020 | 6.11 | 6.15 | 6.11 | 0 | 0 | 0 | |
06/11/2014 |
6.11
|
1,500 | 6.08 | 6.11 | 6.11 | 0 | 0 | 0 | |
05/11/2014 |
6.08
|
3,000 | 6.11 | 6.11 | 6.08 | 0 | 0 | 0 | |
04/11/2014 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
03/11/2014 |
6.11
|
4,210 | 6.15 | 6.15 | 6.08 | 0 | 0 | 0 | |
31/10/2014 |
6.15
|
6,000 | 6.08 | 6.15 | 6.15 | 0 | 0 | 0 | |
30/10/2014 |
6.08
|
1,030 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
29/10/2014 |
6.08
|
320 | 5.96 | 6.19 | 6.08 | 0 | 0 | 0 | |
28/10/2014 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
27/10/2014 |
5.96
|
4,000 | 6.23 | 6.23 | 5.96 | 0 | 0 | 0 | |
24/10/2014 |
6.23
|
10 | 6.00 | 6.23 | 6.23 | 0 | 0 | 0 | |
23/10/2014 |
6.00
|
1,000 | 6.08 | 6.08 | 6.00 | 0 | 1,000 | -0.0 | |
22/10/2014 |
6.08
|
1,800 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
21/10/2014 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
20/10/2014 |
6.08
|
2,000 | 6.04 | 6.08 | 6.08 | 0 | 0 | 0 | |
17/10/2014 |
6.04
|
2,800 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
16/10/2014 |
6.04
|
21,220 | 6.08 | 6.08 | 6.04 | 0 | 0 | 0 | |
15/10/2014 |
6.08
|
16,640 | 5.96 | 6.08 | 6.00 | 0 | 0 | 0 | |
14/10/2014 |
5.96
|
10 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
13/10/2014 |
5.96
|
4,090 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
10/10/2014 |
5.96
|
1,010 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
09/10/2014 |
5.96
|
8,900 | 6.00 | 6.00 | 5.96 | 0 | 0 | 0 | |
08/10/2014 |
6.00
|
2,440 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
07/10/2014 |
6.00
|
12,610 | 6.00 | 6.23 | 6.00 | 1,000 | 0 | 0.0 | |
06/10/2014 |
6.00
|
11,560 | 6.00 | 6.00 | 5.96 | 0 | 0 | 0 | |
03/10/2014 |
6.00
|
10 | 5.85 | 6.00 | 6.00 | 0 | 0 | 0 | |
02/10/2014 |
5.85
|
6,100 | 5.96 | 5.96 | 5.85 | 0 | 0 | 0 | |
01/10/2014 |
5.96
|
2,120 | 5.96 | 6.15 | 5.85 | 0 | 0 | 0 | |
30/09/2014 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
29/09/2014 |
5.96
|
10 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
26/09/2014 |
5.96
|
7,000 | 6.00 | 6.00 | 5.96 | 0 | 0 | 0 | |
25/09/2014 |
6.00
|
1,030 | 6.04 | 6.04 | 5.93 | 0 | 0 | 0 | |
24/09/2014 |
6.04
|
18,000 | 6.00 | 6.04 | 6.00 | 0 | 0 | 0 | |
23/09/2014 |
6.00
|
4,060 | 6.00 | 6.11 | 6.00 | 0 | 0 | 0 | |
22/09/2014 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
19/09/2014 |
6.00
|
5,300 | 6.11 | 6.11 | 6.00 | 0 | 0 | 0 | |
18/09/2014 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |