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) |
-1.05 | -2.19% | 547,000 | -240,840 | -11.3 |
46.30
48.50
47
|
2 tháng
(2024-07-22) |
-2.50 | -5.05% | 1,068,200 | -324,252 | -15.4 |
46.30
49.50
47
|
3 tháng
(2024-06-24) |
-2.25 | -4.57% | 1,870,300 | -301,232 | -14.0 |
46.30
52
47
|
6 tháng
(2024-03-25) |
-0.15 | -0.32% | 5,771,400 | -196,592 | -9.1 |
45.23
52.60
47
|
12 tháng
(2023-09-26) |
0.52 | 1.12% | 13,584,500 | 433,908 | 20.7 |
39.89
52.60
47
|
24 tháng
(2022-10-03) |
7.75 | 19.75% | 27,276,000 | 25,459 | -1.3 |
27.51
52.60
47
|
36 tháng
(2021-10-06) |
2.68 | 6.05% | 72,458,100 | 9,248,325 | 461.0 |
27.51
65.86
47
|
60 tháng
(2019-10-17) |
26.71 | 131.64% | 195,837,030 | 10,349,735 | 491.4 |
12.31
65.86
47
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/02/2015 |
5.94
|
85,190 | 5.77 | 5.99 | 5.77 | 37,330 | 0 | 0.9 | |
05/02/2015 |
5.77
|
25,970 | 5.74 | 5.86 | 5.69 | 1,700 | 600 | 0.0 | |
04/02/2015 |
5.74
|
96,760 | 5.60 | 5.74 | 5.52 | 0 | 600 | -0.0 | |
03/02/2015 |
5.60
|
103,020 | 6.01 | 6.08 | 5.60 | 0 | 0 | 0 | |
02/02/2015 |
6.01
|
24,660 | 6.04 | 6.18 | 6.01 | 0 | 0 | 0 | |
30/01/2015 |
6.04
|
104,060 | 6.28 | 6.28 | 6.04 | 2,000 | 2,000 | 0.0 | |
29/01/2015 |
6.28
|
297,090 | 6.08 | 6.38 | 6.16 | 0 | 2,000 | -0.1 | |
28/01/2015 |
6.08
|
44,480 | 6.06 | 6.08 | 5.99 | 10,000 | 0 | 0.2 | |
27/01/2015 |
6.06
|
202,650 | 5.94 | 6.11 | 5.86 | 0 | 10,000 | -0.2 | |
26/01/2015 |
5.94
|
59,530 | 6.01 | 6.01 | 5.89 | 0 | 0 | 0 | |
23/01/2015 |
6.01
|
93,150 | 6.11 | 6.16 | 6.01 | 24,970 | 0 | 0.6 | |
22/01/2015 |
6.11
|
182,990 | 5.96 | 6.16 | 5.99 | 0 | 0 | 0 | |
21/01/2015 |
5.96
|
231,650 | 5.74 | 6.13 | 5.84 | 12,000 | 0 | 0.3 | |
20/01/2015 |
5.74
|
38,790 | 5.72 | 5.74 | 5.62 | 0 | 0 | 0 | |
19/01/2015 |
5.72
|
23,620 | 5.74 | 5.74 | 5.62 | 0 | 0 | 0 | |
16/01/2015 |
5.74
|
26,650 | 5.72 | 5.74 | 5.64 | 0 | 0 | 0 | |
15/01/2015 |
5.72
|
35,760 | 5.72 | 5.74 | 5.64 | 0 | 0 | 0 | |
14/01/2015 |
5.72
|
19,290 | 5.62 | 5.72 | 5.62 | 0 | 0 | 0 | |
13/01/2015 |
5.62
|
13,660 | 5.62 | 5.62 | 5.38 | 0 | 5,000 | -0.1 | |
12/01/2015 |
5.62
|
14,850 | 5.62 | 5.62 | 5.52 | 0 | 0 | 0 | |
09/01/2015 |
5.62
|
16,200 | 5.67 | 5.69 | 5.60 | 0 | 0 | 0 | |
08/01/2015 |
5.67
|
15,360 | 5.67 | 5.74 | 5.52 | 1,000 | 0 | 0.0 | |
07/01/2015 |
5.67
|
27,270 | 5.67 | 5.84 | 5.62 | 200 | 0 | 0.0 | |
06/01/2015 |
5.67
|
14,450 | 5.62 | 5.67 | 5.50 | 200 | 0 | 0.0 | |
05/01/2015 |
5.62
|
30,170 | 5.57 | 5.72 | 5.52 | 0 | 0 | 0 | |
31/12/2014 |
5.57
|
17,240 | 5.40 | 5.62 | 5.40 | 0 | 0 | 0 | |
30/12/2014 |
5.40
|
17,070 | 5.40 | 5.45 | 5.11 | 450 | 0 | 0.0 | |
29/12/2014 |
5.40
|
20,440 | 5.50 | 5.62 | 5.20 | 2,600 | 0 | 0.1 | |
26/12/2014 |
5.50
|
17,110 | 5.55 | 5.57 | 5.40 | 1,000 | 0 | 0.0 | |
25/12/2014 |
5.55
|
14,230 | 5.55 | 5.57 | 5.42 | 0 | 0 | 0 | |
24/12/2014 |
5.55
|
28,430 | 5.60 | 5.72 | 5.55 | 0 | 0 | 0 | |
23/12/2014 |
5.60
|
19,670 | 5.62 | 5.62 | 5.52 | 0 | 0 | 0 | |
22/12/2014 |
5.62
|
47,990 | 5.55 | 5.69 | 5.45 | 0 | 0 | 0 | |
19/12/2014 |
5.55
|
40,230 | 5.64 | 5.64 | 5.33 | 0 | 0 | 0 | |
18/12/2014 |
5.64
|
21,040 | 5.50 | 5.77 | 5.47 | 150 | 0 | 0.0 | |
17/12/2014 |
5.50
|
147,180 | 5.77 | 5.77 | 5.38 | 2,460 | 0 | 0.1 | |
16/12/2014 |
5.77
|
25,490 | 5.82 | 5.82 | 5.69 | 0 | 0 | 0 | |
15/12/2014 |
5.82
|
20,820 | 5.94 | 5.94 | 5.77 | 0 | 0 | 0 | |
12/12/2014 |
5.94
|
27,900 | 5.82 | 5.94 | 5.77 | 200 | 0 | 0.0 | |
11/12/2014 |
5.82
|
37,120 | 5.82 | 5.82 | 5.69 | 0 | 0 | 0 | |
10/12/2014 |
5.82
|
70,010 | 5.52 | 5.82 | 5.52 | 1,000 | 0 | 0.0 | |
09/12/2014 |
5.52
|
173,860 | 5.82 | 5.94 | 5.52 | 2,000 | 170 | 0.0 | |
08/12/2014 |
5.82
|
164,370 | 5.96 | 6.08 | 5.77 | 13,000 | 0 | 0.3 | |
05/12/2014 |
5.96
|
27,140 | 6.04 | 6.13 | 5.89 | 0 | 0 | 0 | |
04/12/2014 |
6.04
|
75,780 | 6.21 | 6.28 | 6.04 | 0 | 0 | 0 | |
03/12/2014 |
6.21
|
156,570 | 6.08 | 6.33 | 6.06 | 0 | 0 | 0 | |
02/12/2014 |
6.08
|
42,730 | 5.94 | 6.08 | 5.89 | 2,000 | 0 | 0.0 | |
01/12/2014 |
5.94
|
163,370 | 5.69 | 5.94 | 5.74 | 0 | 0 | 0 | |
28/11/2014 |
5.69
|
61,080 | 5.69 | 5.74 | 5.57 | 5,300 | 0 | 0.1 | |
27/11/2014 |
5.69
|
39,120 | 5.69 | 5.74 | 5.62 | 6,590 | 0 | 0.2 | |
26/11/2014 |
5.69
|
62,480 | 5.86 | 5.86 | 5.69 | 6,000 | 0 | 0.1 | |
25/11/2014 |
5.86
|
52,960 | 5.77 | 5.89 | 5.74 | 0 | 0 | 0 | |
24/11/2014 |
5.77
|
38,660 | 5.82 | 5.86 | 5.62 | 0 | 0 | 0 | |
21/11/2014 |
5.82
|
116,210 | 5.96 | 5.96 | 5.82 | 0 | 0 | 0 | |
20/11/2014 |
5.96
|
92,270 | 5.99 | 6.06 | 5.91 | 0 | 0 | 0 | |
19/11/2014 |
5.99
|
70,230 | 6.11 | 6.11 | 5.94 | 0 | 0 | 0 | |
18/11/2014 |
6.11
|
30,580 | 6.21 | 6.23 | 6.08 | 0 | 0 | 0 | |
17/11/2014 |
6.21
|
38,670 | 6.13 | 6.26 | 6.13 | 0 | 0 | 0 | |
14/11/2014 |
6.13
|
49,450 | 6.13 | 6.16 | 6.04 | 0 | 0 | 0 | |
13/11/2014 |
6.13
|
94,660 | 6.16 | 6.18 | 6.11 | 0 | 0 | 0 | |
12/11/2014 |
6.16
|
95,780 | 6.18 | 6.23 | 6.11 | 0 | 0 | 0 | |
11/11/2014 |
6.18
|
128,740 | 6.33 | 6.35 | 6.18 | 0 | 0 | 0 | |
10/11/2014 |
6.33
|
87,100 | 6.33 | 6.35 | 6.30 | 0 | 0 | 0 | |
07/11/2014 |
6.33
|
77,030 | 6.35 | 6.38 | 6.21 | 0 | 0 | 0 | |
06/11/2014 |
6.35
|
112,050 | 6.30 | 6.48 | 6.33 | 0 | 0 | 0 | |
05/11/2014 |
6.30
|
141,270 | 6.23 | 6.35 | 6.18 | 0 | 0 | 0 | |
04/11/2014 |
6.23
|
164,810 | 6.11 | 6.35 | 6.11 | 0 | 0 | 0 | |
03/11/2014 |
6.11
|
212,130 | 5.84 | 6.13 | 5.99 | 0 | 0 | 0 | |
31/10/2014 |
5.84
|
69,380 | 5.67 | 5.84 | 5.64 | 0 | 0 | 0 | |
30/10/2014 |
5.67
|
70,880 | 5.79 | 5.79 | 5.62 | 0 | 0 | 0 | |
29/10/2014 |
5.79
|
106,260 | 5.60 | 5.84 | 5.69 | 0 | 0 | 0 | |
28/10/2014 |
5.60
|
134,180 | 5.35 | 5.67 | 5.35 | 13,000 | 0 | 0.0 | |
27/10/2014 |
5.35
|
127,940 | 5.69 | 5.74 | 5.35 | 0 | 0 | 0 | |
24/10/2014 |
5.69
|
44,590 | 5.77 | 5.86 | 5.62 | 0 | 0 | 0 | |
23/10/2014 |
5.77
|
205,440 | 5.96 | 5.96 | 5.74 | 0 | 0 | 0 | |
22/10/2014 |
5.96
|
72,120 | 5.84 | 5.96 | 5.84 | 500 | 0 | 0.0 | |
21/10/2014 |
5.84
|
127,830 | 5.82 | 5.96 | 5.82 | 0 | 0 | 0 | |
20/10/2014 |
5.82
|
197,240 | 5.45 | 5.82 | 5.45 | 4,000 | 0 | 0.1 | |
17/10/2014 |
5.45
|
108,990 | 5.69 | 5.69 | 5.35 | 0 | 0 | 0 | |
16/10/2014 |
5.69
|
131,020 | 6.11 | 6.11 | 5.69 | 0 | 5,040 | -0.1 | |
15/10/2014 |
6.11
|
67,620 | 6.33 | 6.40 | 6.11 | 0 | 0 | 0 | |
14/10/2014 |
6.33
|
132,920 | 6.35 | 6.40 | 6.33 | 0 | 10,000 | -0.3 | |
13/10/2014: Quyền mua cổ phiếu: 2/1 Giá: 15 (Volume + 50%, Ratio=0.50) | |||||||||
13/10/2014 |
6.35
|
72,920 | 6.29 | 6.60 | 6.26 | 100 | 60 | 0.0 | |
10/10/2014 |
6.29
|
153,690 | 6.51 | 6.55 | 6.29 | 7,000 | 0 | 0.2 | |
09/10/2014 |
6.51
|
140,090 | 6.59 | 6.65 | 6.51 | 4,300 | 0 | 0.1 | |
08/10/2014 |
6.59
|
176,860 | 6.63 | 6.67 | 6.53 | 5,000 | 0 | 0.2 | |
07/10/2014 |
6.63
|
179,420 | 6.55 | 6.63 | 6.55 | 0 | 0 | 0 | |
06/10/2014 |
6.55
|
150,020 | 6.49 | 6.67 | 6.49 | 0 | 0 | 0 | |
03/10/2014 |
6.49
|
161,050 | 6.61 | 6.63 | 6.47 | 48,860 | 0 | 1.6 | |
02/10/2014 |
6.61
|
144,560 | 6.59 | 6.79 | 6.53 | 0 | 6,890 | -0.2 | |
01/10/2014 |
6.59
|
98,480 | 6.55 | 6.67 | 6.47 | 0 | 2,000 | -0.1 | |
30/09/2014 |
6.55
|
87,730 | 6.39 | 6.57 | 6.33 | 0 | 1,140 | -0.0 | |
29/09/2014 |
6.39
|
70,320 | 6.43 | 6.43 | 6.25 | 0 | 8,740 | -0.3 | |
26/09/2014 |
6.43
|
96,280 | 6.55 | 6.67 | 6.41 | 0 | 0 | 0 | |
25/09/2014 |
6.55
|
103,500 | 6.39 | 6.61 | 6.19 | 0 | 1,250 | -0.0 | |
24/09/2014 |
6.39
|
132,640 | 6.31 | 6.47 | 6.17 | 30,990 | 0 | 1.0 | |
23/09/2014 |
6.31
|
62,250 | 6.59 | 6.83 | 6.31 | 17,690 | 0 | 0.6 | |
22/09/2014 |
6.59
|
79,910 | 6.45 | 6.89 | 6.45 | 0 | 5,000 | -0.2 | |
19/09/2014 |
6.45
|
252,230 | 6.69 | 6.69 | 6.23 | 0 | 0 | 0 | |
18/09/2014 |
6.69
|
231,870 | 7.18 | 7.18 | 6.69 | 0 | 10,000 | -0.3 |