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) |
-0.85 | -3.17% | 35,900 | 278 | 0.0 |
25.40
27.75
25.40
|
2 tháng
(2024-07-22) |
-2.05 | -7.32% | 81,300 | -4,202 | -0.1 |
25.40
28.95
25.40
|
3 tháng
(2024-06-24) |
-1.50 | -5.46% | 105,200 | -3,902 | -0.1 |
25.40
28.95
25.40
|
6 tháng
(2024-03-25) |
-2.55 | -8.95% | 241,100 | -15,328 | -0.4 |
25.40
31.75
25.40
|
12 tháng
(2023-09-26) |
-11.65 | -30.98% | 481,000 | -13,762 | -0.4 |
25.40
37.60
25.40
|
24 tháng
(2022-10-03) |
-16.05 | -38.21% | 827,000 | 188 | 0.1 |
25.40
45.85
25.40
|
36 tháng
(2021-10-06) |
-13 | -33.38% | 3,014,600 | -36,560 | -2.8 |
25.40
51.50
25.40
|
60 tháng
(2019-10-17) |
6.26 | 31.82% | 111,060,200 | -3,253,965 | -111.6 |
12.86
52.59
25.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/01/2015 |
7.87
|
265,200 | 8.06 | 8.09 | 7.84 | 0 | 0 | 0 | |
29/01/2015 |
8.06
|
195,952 | 8.09 | 8.28 | 7.94 | 0 | 0 | 0 | |
28/01/2015 |
8.09
|
1,008,748 | 7.56 | 8.09 | 7.56 | 0 | 100 | -0.0 | |
27/01/2015 |
7.56
|
465,100 | 7.47 | 7.75 | 7.47 | 0 | 0 | 0 | |
26/01/2015 |
7.47
|
131,400 | 7.41 | 7.59 | 7.41 | 0 | 0 | 0 | |
23/01/2015 |
7.41
|
162,730 | 7.47 | 7.50 | 7.38 | 200 | 9,200 | -0.2 | |
22/01/2015 |
7.47
|
110,100 | 7.47 | 7.53 | 7.35 | 0 | 1,100 | -0.0 | |
21/01/2015 |
7.47
|
591,600 | 7.31 | 7.63 | 7.10 | 1,000 | 0 | 0.0 | |
20/01/2015 |
7.31
|
114,100 | 7.50 | 7.50 | 7.31 | 0 | 1,000 | -0.0 | |
19/01/2015 |
7.50
|
45,300 | 7.53 | 7.56 | 7.47 | 0 | 0 | 0 | |
16/01/2015 |
7.53
|
138,000 | 7.66 | 7.75 | 7.50 | 0 | 0 | 0 | |
15/01/2015 |
7.66
|
131,800 | 7.25 | 7.66 | 7.38 | 0 | 0 | 0 | |
14/01/2015 |
7.25
|
41,100 | 7.41 | 7.47 | 7.25 | 0 | 0 | 0 | |
13/01/2015 |
7.41
|
52,900 | 7.28 | 7.63 | 7.16 | 0 | 0 | 0 | |
12/01/2015 |
7.28
|
57,250 | 7.41 | 7.47 | 7.28 | 0 | 0 | 0 | |
09/01/2015 |
7.41
|
57,800 | 7.31 | 7.47 | 7.28 | 0 | 0 | 0 | |
08/01/2015 |
7.31
|
78,102 | 7.38 | 7.38 | 7.16 | 0 | 0 | 0 | |
07/01/2015 |
7.38
|
40,100 | 7.44 | 7.47 | 7.31 | 0 | 0 | 0 | |
06/01/2015 |
7.44
|
38,400 | 7.35 | 7.44 | 7.16 | 0 | 0 | 0 | |
05/01/2015 |
7.35
|
35,500 | 7.38 | 7.72 | 7.35 | 0 | 0 | 0 | |
31/12/2014 |
7.38
|
122,600 | 7.10 | 7.78 | 7.35 | 800 | 0 | 0.0 | |
30/12/2014 |
7.10
|
103,900 | 6.85 | 7.16 | 6.72 | 0 | 0 | 0 | |
29/12/2014 |
6.85
|
102,900 | 7.28 | 7.56 | 6.72 | 0 | 0 | 0 | |
26/12/2014 |
7.28
|
66,900 | 7.50 | 7.50 | 7.28 | 0 | 1,000 | -0.0 | |
25/12/2014 |
7.50
|
81,200 | 7.56 | 7.81 | 7.50 | 0 | 0 | 0 | |
24/12/2014 |
7.56
|
86,000 | 7.75 | 7.87 | 7.53 | 0 | 0 | 0 | |
23/12/2014 |
7.75
|
33,750 | 7.63 | 7.81 | 7.66 | 0 | 0 | 0 | |
22/12/2014 |
7.63
|
90,428 | 7.41 | 7.75 | 7.41 | 0 | 0 | 0 | |
19/12/2014 |
7.41
|
230,050 | 7.72 | 7.97 | 7.16 | 0 | 0 | 0 | |
18/12/2014 |
7.72
|
114,600 | 7.56 | 7.87 | 7.66 | 0 | 0 | 0 | |
17/12/2014 |
7.56
|
223,200 | 8.09 | 8.34 | 7.47 | 0 | 0 | 0 | |
16/12/2014 |
8.09
|
184,050 | 8.40 | 8.50 | 8.09 | 1,000 | 0 | 0.0 | |
15/12/2014 |
8.40
|
577,160 | 7.87 | 8.40 | 7.87 | 500 | 2,400 | -0.0 | |
12/12/2014 |
7.87
|
83,100 | 7.78 | 7.87 | 7.81 | 800 | 0 | 0.0 | |
11/12/2014 |
7.78
|
237,800 | 7.69 | 8.25 | 7.69 | 600 | 0 | 0.0 | |
10/12/2014 |
7.69
|
40,900 | 7.47 | 7.69 | 7.38 | 0 | 0 | 0 | |
09/12/2014 |
7.47
|
231,038 | 7.78 | 7.78 | 7.41 | 0 | 0 | 0 | |
08/12/2014 |
7.78
|
281,975 | 7.87 | 7.97 | 7.66 | 0 | 0 | 0 | |
05/12/2014 |
7.87
|
231,425 | 7.59 | 7.87 | 7.53 | 0 | 100 | -0.0 | |
04/12/2014 |
7.59
|
229,638 | 7.28 | 7.72 | 7.28 | 0 | 0 | 0 | |
03/12/2014 |
7.28
|
250,802 | 7.22 | 7.31 | 7.10 | 0 | 0 | 0 | |
02/12/2014 |
7.22
|
265,600 | 7.28 | 7.28 | 7.16 | 0 | 0 | 0 | |
01/12/2014 |
7.28
|
207,710 | 7.16 | 7.35 | 7.16 | 0 | 400 | -0.0 | |
28/11/2014 |
7.16
|
115,900 | 7.16 | 7.47 | 7.13 | 0 | 0 | 0 | |
27/11/2014 |
7.16
|
97,638 | 7.35 | 7.35 | 7.16 | 0 | 0 | 0 | |
26/11/2014 |
7.35
|
51,600 | 7.63 | 7.63 | 7.35 | 0 | 0 | 0 | |
25/11/2014 |
7.63
|
56,400 | 7.56 | 7.63 | 7.47 | 0 | 0 | 0 | |
24/11/2014 |
7.56
|
80,600 | 7.56 | 7.56 | 6.97 | 0 | 1,000 | -0.0 | |
21/11/2014 |
7.56
|
23,600 | 7.75 | 7.75 | 7.56 | 0 | 0 | 0 | |
20/11/2014 |
7.75
|
100,700 | 7.69 | 7.78 | 7.66 | 0 | 100 | -0.0 | |
19/11/2014 |
7.69
|
366,450 | 7.47 | 8.09 | 7.47 | 0 | 0 | 0 | |
18/11/2014 |
7.47
|
115,100 | 7.78 | 7.78 | 7.47 | 0 | 0 | 0 | |
17/11/2014 |
7.78
|
58,630 | 7.78 | 7.78 | 7.69 | 0 | 0 | 0 | |
14/11/2014 |
7.78
|
89,900 | 7.72 | 7.78 | 7.53 | 0 | 0 | 0 | |
13/11/2014 |
7.72
|
88,900 | 7.72 | 7.84 | 7.66 | 0 | 0 | 0 | |
12/11/2014 |
7.72
|
154,400 | 7.47 | 7.78 | 7.41 | 100 | 0 | 0.0 | |
11/11/2014 |
7.47
|
133,010 | 7.78 | 7.78 | 7.47 | 0 | 1,100 | -0.0 | |
10/11/2014 |
7.78
|
84,100 | 7.84 | 7.87 | 7.72 | 0 | 0 | 0 | |
07/11/2014 |
7.84
|
125,702 | 7.87 | 7.94 | 7.75 | 0 | 7,900 | -0.2 | |
06/11/2014 |
7.87
|
67,500 | 7.87 | 8.00 | 7.81 | 0 | 0 | 0 | |
05/11/2014 |
7.87
|
126,800 | 7.87 | 8.00 | 7.78 | 0 | 0 | 0 | |
04/11/2014 |
7.87
|
105,535 | 8.09 | 8.09 | 7.84 | 0 | 0 | 0 | |
03/11/2014 |
8.09
|
371,920 | 7.44 | 8.15 | 6.72 | 800 | 0 | 0.0 | |
31/10/2014: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
31/10/2014 |
7.44
|
36,243 | 6.79 | 7.44 | 7.44 | 0 | 10,000 | -0.2 | |
30/10/2014 |
6.79
|
161,400 | 6.99 | 7.21 | 6.79 | 10,300 | 0 | 0.4 | |
29/10/2014 |
6.99
|
103,480 | 6.40 | 6.99 | 6.44 | 600 | 0 | 0.0 | |
28/10/2014 |
6.40
|
126,733 | 6.30 | 6.48 | 6.24 | 100 | 0 | 0.0 | |
27/10/2014 |
6.30
|
159,400 | 6.99 | 6.99 | 6.30 | 100 | 0 | 0.0 | |
24/10/2014 |
6.99
|
109,900 | 7.09 | 7.17 | 6.97 | 0 | 0 | 0 | |
23/10/2014 |
7.09
|
121,200 | 7.21 | 7.27 | 7.09 | 0 | 0 | 0 | |
22/10/2014 |
7.21
|
125,300 | 7.27 | 7.27 | 7.07 | 0 | 0 | 0 | |
21/10/2014 |
7.27
|
118,300 | 7.37 | 7.47 | 7.27 | 0 | 0 | 0 | |
20/10/2014 |
7.37
|
142,402 | 7.23 | 7.47 | 7.31 | 700 | 0 | 0.0 | |
17/10/2014 |
7.23
|
109,326 | 6.87 | 7.23 | 6.74 | 0 | 100 | -0.0 | |
16/10/2014 |
6.87
|
221,550 | 7.47 | 7.47 | 6.87 | 0 | 100 | -0.0 | |
15/10/2014 |
7.47
|
142,913 | 7.47 | 7.57 | 6.87 | 0 | 0 | 0 | |
14/10/2014 |
7.47
|
176,512 | 7.57 | 7.71 | 7.47 | 0 | 0 | 0 | |
13/10/2014 |
7.57
|
223,116 | 7.69 | 7.69 | 7.45 | 100 | 2,000 | -0.1 | |
10/10/2014 |
7.69
|
103,134 | 7.90 | 7.92 | 7.67 | 0 | 0 | 0 | |
09/10/2014 |
7.90
|
99,238 | 7.57 | 8.28 | 7.59 | 0 | 0 | 0 | |
08/10/2014 |
7.57
|
262,600 | 7.77 | 7.77 | 7.47 | 100 | 1,300 | -0.0 | |
07/10/2014 |
7.77
|
289,360 | 8.04 | 8.12 | 7.67 | 100 | 1,300 | -0.0 | |
06/10/2014 |
8.04
|
135,700 | 8.10 | 8.26 | 8.04 | 100 | 700 | -0.0 | |
03/10/2014 |
8.10
|
214,395 | 7.57 | 8.28 | 7.57 | 500 | 1,600 | -0.0 | |
02/10/2014 |
7.57
|
231,900 | 7.19 | 7.65 | 7.17 | 600 | 400 | 0.0 | |
01/10/2014 |
7.19
|
206,650 | 7.25 | 7.35 | 7.17 | 0 | 0 | 0 | |
30/09/2014 |
7.25
|
195,850 | 7.07 | 7.25 | 6.97 | 0 | 0 | 0 | |
29/09/2014 |
7.07
|
298,588 | 6.99 | 7.27 | 6.81 | 500 | 0 | 0.0 | |
26/09/2014 |
6.99
|
261,300 | 6.87 | 7.15 | 6.91 | 0 | 300 | -0.0 | |
25/09/2014 |
6.87
|
412,400 | 6.44 | 7.05 | 6.44 | 700 | 400 | 0.0 | |
24/09/2014 |
6.44
|
584,900 | 5.86 | 6.44 | 5.92 | 0 | 300 | -0.0 | |
23/09/2014 |
5.86
|
166,607 | 5.82 | 5.96 | 5.78 | 0 | 0 | 0 | |
22/09/2014 |
5.82
|
149,900 | 5.96 | 6.14 | 5.69 | 0 | 0 | 0 | |
19/09/2014 |
5.96
|
266,500 | 6.06 | 6.06 | 5.67 | 0 | 0 | 0 | |
18/09/2014 |
6.06
|
317,700 | 6.10 | 6.46 | 5.86 | 0 | 0 | 0 | |
17/09/2014 |
6.10
|
531,640 | 5.55 | 6.10 | 5.65 | 1,000 | 0 | 0.0 | |
16/09/2014 |
5.55
|
766,507 | 5.05 | 5.55 | 5.05 | 0 | 200 | -0.0 | |
15/09/2014 |
5.05
|
194,800 | 5.15 | 5.25 | 5.05 | 0 | 0 | 0 | |
12/09/2014 |
5.15
|
96,200 | 5.17 | 5.17 | 5.05 | 0 | 0 | 0 | |
11/09/2014 |
5.17
|
130,900 | 5.25 | 5.25 | 5.05 | 0 | 0 | 0 |