Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-2.80 | -10.20% | 60,877,500 | -790,071 | -21.8 |
24.10
27.45
24.65
|
2 tháng
(2024-09-23) |
-0.05 | -0.20% | 120,289,900 | 728,929 | 19.2 |
24.10
27.45
24.65
|
3 tháng
(2024-08-26) |
0 | -0.01% | 137,154,100 | 771,629 | 21.8 |
24.04
27.45
24.65
|
6 tháng
(2024-05-27) |
-2.05 | -7.66% | 260,827,200 | 147,637 | 2.7 |
22.52
28
24.65
|
12 tháng
(2023-11-28) |
-1.90 | -7.17% | 585,231,800 | 1,263,011 | 42.6 |
22.52
28.75
24.65
|
24 tháng
(2022-12-05) |
1.20 | 5.11% | 1,140,877,800 | 2,196,797 | 65.4 |
17.80
32
24.65
|
36 tháng
(2021-12-08) |
-29.40 | -54.39% | 1,504,172,100 | 1,624,037 | 54.4 |
16.96
55.09
24.65
|
60 tháng
(2019-12-19) |
16.26 | 193.88% | 1,928,002,310 | -8,037,600 | -257.6 |
5.22
59.77
24.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/04/2015 |
3.14
|
5,200 | 3.08 | 3.14 | 3.08 | 0 | 0 | 0 | |
17/04/2015 |
3.08
|
7,690 | 3.16 | 3.16 | 3.01 | 0 | 0 | 0 | |
16/04/2015 |
3.16
|
21,800 | 3.14 | 3.16 | 2.99 | 1,050 | 0 | 0.0 | |
15/04/2015 |
3.14
|
3,060 | 3.16 | 3.16 | 3.05 | 0 | 0 | 0 | |
14/04/2015 |
3.16
|
17,820 | 3.10 | 3.16 | 3.03 | 0 | 0 | 0 | |
13/04/2015 |
3.10
|
50 | 3.25 | 3.25 | 3.10 | 0 | 0 | 0 | |
10/04/2015 |
3.25
|
10 | 3.21 | 3.25 | 3.25 | 0 | 0 | 0 | |
09/04/2015 |
3.21
|
6,740 | 3.23 | 3.23 | 3.05 | 0 | 1,620 | -0.0 | |
08/04/2015 |
3.23
|
10 | 3.21 | 3.23 | 3.23 | 0 | 0 | 0 | |
07/04/2015 |
3.21
|
210 | 3.21 | 3.21 | 3.19 | 0 | 0 | 0 | |
06/04/2015 |
3.21
|
520 | 3.25 | 3.25 | 3.05 | 0 | 0 | 0 | |
03/04/2015 |
3.25
|
4,100 | 3.08 | 3.25 | 3.05 | 0 | 200 | -0.0 | |
02/04/2015 |
3.08
|
10,010 | 3.05 | 3.08 | 3.03 | 0 | 0 | 0 | |
01/04/2015 |
3.05
|
9,920 | 3.16 | 3.32 | 3.05 | 0 | 0 | 0 | |
31/03/2015 |
3.16
|
3,120 | 3.10 | 3.25 | 3.10 | 0 | 0 | 0 | |
30/03/2015 |
3.10
|
3,120 | 3.19 | 3.25 | 3.10 | 0 | 0 | 0 | |
27/03/2015 |
3.19
|
250 | 3.14 | 3.21 | 2.99 | 0 | 0 | 0 | |
26/03/2015 |
3.14
|
450 | 3.25 | 3.25 | 3.05 | 0 | 0 | 0 | |
25/03/2015 |
3.25
|
4,120 | 3.08 | 3.25 | 3.23 | 0 | 0 | 0 | |
24/03/2015 |
3.08
|
2,370 | 3.19 | 3.30 | 3.08 | 0 | 0 | 0 | |
23/03/2015 |
3.19
|
12,630 | 3.19 | 3.25 | 3.08 | 0 | 1,470 | -0.0 | |
20/03/2015 |
3.19
|
18,840 | 3.23 | 3.23 | 3.10 | 0 | 1,530 | -0.0 | |
19/03/2015 |
3.23
|
6,050 | 3.27 | 3.27 | 3.12 | 0 | 2,000 | -0.0 | |
18/03/2015 |
3.27
|
6,860 | 3.25 | 3.27 | 3.12 | 93,190 | 2,870 | 1.3 | |
17/03/2015 |
3.25
|
400 | 3.27 | 3.27 | 3.14 | 0 | 0 | 0 | |
16/03/2015 |
3.27
|
1,090 | 3.30 | 3.30 | 3.16 | 0 | 0 | 0 | |
13/03/2015 |
3.30
|
21,060 | 3.27 | 3.30 | 3.25 | 0 | 0 | 0 | |
12/03/2015 |
3.27
|
2,050 | 3.30 | 3.30 | 3.14 | 0 | 0 | 0 | |
11/03/2015 |
3.30
|
11,230 | 3.25 | 3.30 | 3.16 | 0 | 0 | 0 | |
10/03/2015 |
3.25
|
5,370 | 3.14 | 3.25 | 3.14 | 0 | 0 | 0 | |
09/03/2015 |
3.14
|
18,720 | 3.05 | 3.25 | 3.12 | 0 | 0 | 0 | |
06/03/2015 |
3.05
|
8,130 | 3.25 | 3.27 | 3.05 | 0 | 0 | 0 | |
05/03/2015 |
3.25
|
33,360 | 3.05 | 3.25 | 3.03 | 0 | 0 | 0 | |
04/03/2015 |
3.05
|
5,740 | 3.03 | 3.05 | 2.92 | 0 | 0 | 0 | |
03/03/2015 |
3.03
|
7,110 | 3.05 | 3.05 | 2.92 | 0 | 0 | 0 | |
02/03/2015 |
3.05
|
2,190 | 3.08 | 3.08 | 2.90 | 0 | 0 | 0 | |
27/02/2015 |
3.08
|
310 | 3.03 | 3.08 | 3.03 | 0 | 0 | 0 | |
26/02/2015 |
3.03
|
5,280 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 | |
25/02/2015 |
2.90
|
9,870 | 3.08 | 3.19 | 2.90 | 0 | 0 | 0 | |
24/02/2015 |
3.08
|
460 | 3.03 | 3.21 | 2.97 | 0 | 0 | 0 | |
13/02/2015 |
3.03
|
2,120 | 3.08 | 3.27 | 2.92 | 0 | 0 | 0 | |
12/02/2015 |
3.08
|
70 | 3.08 | 3.19 | 3.08 | 0 | 0 | 0 | |
11/02/2015 |
3.08
|
10 | 2.90 | 3.08 | 3.08 | 0 | 0 | 0 | |
10/02/2015 |
2.90
|
10,400 | 2.86 | 2.99 | 2.86 | 0 | 0 | 0 | |
09/02/2015 |
2.86
|
2,520 | 3.01 | 3.19 | 2.86 | 0 | 0 | 0 | |
06/02/2015 |
3.01
|
3,040 | 3.05 | 3.14 | 2.97 | 0 | 0 | 0 | |
05/02/2015 |
3.05
|
40 | 3.03 | 3.05 | 2.97 | 0 | 0 | 0 | |
04/02/2015 |
3.03
|
270 | 3.05 | 3.19 | 2.97 | 0 | 0 | 0 | |
03/02/2015 |
3.05
|
2,300 | 3.05 | 3.05 | 2.94 | 100 | 20 | 0.0 | |
02/02/2015 |
3.05
|
5,170 | 3.08 | 3.19 | 2.99 | 0 | 0 | 0 | |
30/01/2015 |
3.08
|
1,720 | 3.30 | 3.30 | 3.08 | 0 | 0 | 0 | |
29/01/2015 |
3.30
|
980 | 3.25 | 3.45 | 3.05 | 0 | 0 | 0 | |
28/01/2015 |
3.25
|
60 | 3.08 | 3.25 | 3.25 | 0 | 0 | 0 | |
27/01/2015 |
3.08
|
7,830 | 3.03 | 3.08 | 3.03 | 0 | 0 | 0 | |
26/01/2015 |
3.03
|
4,610 | 3.10 | 3.21 | 3.01 | 0 | 0 | 0 | |
23/01/2015 |
3.10
|
220 | 3.10 | 3.25 | 2.99 | 0 | 0 | 0 | |
22/01/2015 |
3.10
|
140 | 3.08 | 3.23 | 3.03 | 0 | 0 | 0 | |
21/01/2015 |
3.08
|
13,810 | 3.23 | 3.23 | 3.01 | 0 | 0 | 0 | |
20/01/2015 |
3.23
|
120 | 3.21 | 3.23 | 3.23 | 0 | 0 | 0 | |
19/01/2015 |
3.21
|
1,270 | 3.19 | 3.41 | 3.10 | 0 | 0 | 0 | |
16/01/2015 |
3.19
|
5,730 | 3.12 | 3.19 | 2.99 | 0 | 0 | 0 | |
15/01/2015 |
3.12
|
3,160 | 3.27 | 3.27 | 3.05 | 0 | 0 | 0 | |
14/01/2015 |
3.27
|
6,480 | 3.47 | 3.47 | 3.23 | 0 | 0 | 0 | |
13/01/2015 |
3.47
|
510 | 3.25 | 3.47 | 3.47 | 0 | 0 | 0 | |
12/01/2015 |
3.25
|
4,170 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 | |
09/01/2015 |
3.10
|
4,650 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 | |
08/01/2015 |
3.10
|
4,890 | 3.19 | 3.19 | 3.01 | 0 | 0 | 0 | |
07/01/2015 |
3.19
|
2,490 | 3.19 | 3.19 | 2.99 | 0 | 0 | 0 | |
06/01/2015 |
3.19
|
550 | 3.23 | 3.45 | 3.19 | 0 | 0 | 0 | |
05/01/2015 |
3.23
|
30 | 3.23 | 3.30 | 3.21 | 0 | 0 | 0 | |
31/12/2014 |
3.23
|
3,210 | 3.47 | 3.47 | 3.23 | 0 | 0 | 0 | |
30/12/2014 |
3.47
|
10 | 3.30 | 3.47 | 3.47 | 0 | 0 | 0 | |
29/12/2014 |
3.30
|
260 | 3.45 | 3.52 | 3.30 | 0 | 0 | 0 | |
26/12/2014 |
3.45
|
530 | 3.45 | 3.49 | 3.30 | 0 | 0 | 0 | |
25/12/2014 |
3.45
|
620 | 3.47 | 3.47 | 3.45 | 0 | 0 | 0 | |
24/12/2014 |
3.47
|
820 | 3.43 | 3.58 | 3.30 | 0 | 0 | 0 | |
23/12/2014 |
3.43
|
70 | 3.56 | 3.56 | 3.32 | 0 | 0 | 0 | |
22/12/2014 |
3.56
|
50 | 3.54 | 3.69 | 3.56 | 0 | 0 | 0 | |
19/12/2014 |
3.54
|
30 | 3.47 | 3.54 | 3.52 | 0 | 0 | 0 | |
18/12/2014 |
3.47
|
50 | 3.30 | 3.47 | 3.47 | 0 | 0 | 0 | |
17/12/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/35 (Volume + 35%, Ratio=0.35) Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
17/12/2014 |
3.30
|
2,440 | 3.49 | 3.52 | 3.30 | 400 | 0 | 0.0 | |
16/12/2014 |
3.49
|
28,980 | 3.50 | 3.52 | 3.37 | 0 | 0 | 0 | |
15/12/2014 |
3.50
|
21,260 | 3.52 | 3.52 | 3.47 | 0 | 0 | 0 | |
12/12/2014 |
3.52
|
9,700 | 3.50 | 3.53 | 3.44 | 0 | 0 | 0 | |
11/12/2014 |
3.50
|
3,680 | 3.47 | 3.52 | 3.30 | 1,500 | 0 | 0.0 | |
10/12/2014 |
3.47
|
9,190 | 3.37 | 3.50 | 3.22 | 0 | 0 | 0 | |
09/12/2014 |
3.37
|
7,950 | 3.52 | 3.52 | 3.34 | 70 | 0 | 0.0 | |
08/12/2014 |
3.52
|
4,060 | 3.49 | 3.65 | 3.47 | 100 | 0 | 0.0 | |
05/12/2014 |
3.49
|
9,230 | 3.52 | 3.57 | 3.49 | 310 | 0 | 0.0 | |
04/12/2014 |
3.52
|
7,670 | 3.49 | 3.52 | 3.44 | 0 | 0 | 0 | |
03/12/2014 |
3.49
|
7,560 | 3.57 | 3.60 | 3.49 | 0 | 0 | 0 | |
02/12/2014 |
3.57
|
6,240 | 3.59 | 3.65 | 3.57 | 0 | 0 | 0 | |
01/12/2014 |
3.59
|
27,800 | 3.50 | 3.65 | 3.53 | 0 | 0 | 0 | |
28/11/2014 |
3.50
|
18,610 | 3.50 | 3.66 | 3.50 | 0 | 100 | -0.0 | |
27/11/2014 |
3.50
|
9,030 | 3.46 | 3.52 | 3.44 | 0 | 1,000 | -0.0 | |
26/11/2014 |
3.46
|
13,220 | 3.34 | 3.52 | 3.40 | 0 | 790 | -0.0 | |
25/11/2014 |
3.34
|
4,080 | 3.34 | 3.49 | 3.33 | 0 | 0 | 0 | |
24/11/2014 |
3.34
|
970 | 3.46 | 3.57 | 3.30 | 0 | 0 | 0 | |
21/11/2014 |
3.46
|
2,860 | 3.50 | 3.50 | 3.43 | 0 | 0 | 0 | |
20/11/2014 |
3.50
|
1,480 | 3.50 | 3.54 | 3.40 | 0 | 0 | 0 |