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) |
-2.01 | -9.11% | 43,300 | 1,100 | 0.0 |
19.60
22.40
20.10
|
2 tháng
(2024-07-22) |
-0.64 | -3.10% | 70,000 | -1,080 | -0.0 |
18.92
22.40
20.10
|
3 tháng
(2024-06-24) |
-0.46 | -2.24% | 84,900 | 820 | 0.0 |
18.92
22.40
20.10
|
6 tháng
(2024-03-25) |
-0.83 | -3.95% | 111,800 | -2,380 | -0.0 |
18.92
22.94
20.10
|
12 tháng
(2023-09-26) |
0.73 | 3.76% | 170,700 | 2,120 | 0.1 |
16.91
22.94
20.10
|
24 tháng
(2022-10-03) |
3.55 | 21.43% | 270,502 | 3,920 | 0.1 |
11.97
22.94
20.10
|
36 tháng
(2021-10-06) |
-4.18 | -17.23% | 3,772,662 | -251,373 | -6.2 |
11.97
24.44
20.10
|
60 tháng
(2019-10-17) |
-1.45 | -6.75% | 4,242,699 | -246,120 | -5.9 |
11.97
27.84
20.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/02/2015 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
09/02/2015 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
06/02/2015 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
05/02/2015 |
8.38
|
100 | 8.94 | 8.94 | 8.38 | 0 | 0 | 0 | |
04/02/2015 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
03/02/2015 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
02/02/2015 |
8.94
|
2,300 | 8.94 | 8.94 | 8.20 | 2,200 | 0 | 0.1 | |
30/01/2015 |
8.94
|
2,800 | 8.94 | 8.94 | 8.94 | 2,800 | 0 | 0.1 | |
29/01/2015 |
8.94
|
2,700 | 8.35 | 8.94 | 8.35 | 2,700 | 0 | 0.1 | |
28/01/2015 |
8.35
|
1,000 | 9.24 | 9.24 | 8.35 | 1,000 | 0 | 0.0 | |
27/01/2015 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
26/01/2015 |
9.24
|
500 | 9.24 | 9.24 | 9.24 | 500 | 0 | 0.0 | |
23/01/2015 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
22/01/2015 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
21/01/2015 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
20/01/2015 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
19/01/2015 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
16/01/2015 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
15/01/2015 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
14/01/2015 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
13/01/2015 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
12/01/2015 |
9.24
|
1,600 | 9.09 | 9.24 | 8.65 | 1,600 | 0 | 0.0 | |
09/01/2015 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
08/01/2015 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
07/01/2015 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
06/01/2015 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
05/01/2015 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
31/12/2014 |
9.09
|
16 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
30/12/2014 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
29/12/2014 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
26/12/2014 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
25/12/2014 |
9.09
|
100 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
24/12/2014 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
23/12/2014 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
22/12/2014 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
19/12/2014 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
18/12/2014 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
17/12/2014 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
16/12/2014 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
15/12/2014 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
12/12/2014 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
11/12/2014 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
10/12/2014 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
09/12/2014 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
08/12/2014: Quyền mua cổ phiếu: 1000/269 Giá: 14 (Volume + 26.90%, Ratio=0.27) | |||||||||
08/12/2014 |
9.09
|
0 | 9.11 | 9.09 | 9.09 | 0 | 0 | 0 | |
05/12/2014 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
04/12/2014 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
03/12/2014 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
02/12/2014 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
01/12/2014 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
28/11/2014 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
27/11/2014 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
26/11/2014 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
25/11/2014 |
9.11
|
4,200 | 8.33 | 9.11 | 8.33 | 4,200 | 0 | 0.1 | |
24/11/2014 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
21/11/2014 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
20/11/2014 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
19/11/2014 |
8.33
|
300 | 9.11 | 9.11 | 8.33 | 300 | 0 | 0.0 | |
18/11/2014 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
17/11/2014 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
14/11/2014 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
13/11/2014 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
12/11/2014 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
11/11/2014 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
10/11/2014 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
07/11/2014 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
06/11/2014 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
05/11/2014 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
04/11/2014 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
03/11/2014 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
31/10/2014 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
30/10/2014 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
29/10/2014 |
9.11
|
1,300 | 8.33 | 9.11 | 7.81 | 1,100 | 0 | 0.0 | |
28/10/2014 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
27/10/2014 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
24/10/2014 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
23/10/2014 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
22/10/2014 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
21/10/2014 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
20/10/2014 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
17/10/2014 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
16/10/2014 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
15/10/2014 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
14/10/2014 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
13/10/2014 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
10/10/2014 |
8.33
|
2,800 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
09/10/2014 |
8.33
|
100 | 8.33 | 8.33 | 8.33 | 100 | 0 | 0.0 | |
08/10/2014 |
8.33
|
2,100 | 8.33 | 8.33 | 8.20 | 2,100 | 0 | 0.1 | |
07/10/2014 |
8.33
|
1,000 | 8.59 | 8.59 | 8.33 | 900 | 0 | 0.0 | |
06/10/2014 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
03/10/2014 |
8.59
|
20 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
02/10/2014 |
8.59
|
5,680 | 8.59 | 8.59 | 8.33 | 5,500 | 0 | 0.2 | |
01/10/2014 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
30/09/2014 |
8.59
|
1,000 | 8.85 | 8.85 | 8.46 | 0 | 0 | 0 | |
29/09/2014 |
8.85
|
3,900 | 8.85 | 8.85 | 8.33 | 2,700 | 0 | 0.1 | |
26/09/2014 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
25/09/2014 |
8.85
|
2,800 | 8.85 | 8.85 | 8.59 | 1,800 | 0 | 0.1 | |
24/09/2014 |
8.85
|
10,300 | 8.85 | 8.85 | 8.59 | 2,300 | 0 | 0.1 | |
23/09/2014 |
8.85
|
3,600 | 8.85 | 8.85 | 7.96 | 3,600 | 500 | 0.1 | |
22/09/2014 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |