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) |
-0.17 | -5.01% | 669,800 | 0 | 0 |
3.22
3.40
3.23
|
2 tháng
(2024-07-22) |
-0.25 | -7.20% | 1,269,100 | -10 | -0.0 |
3.22
3.57
3.23
|
3 tháng
(2024-06-24) |
-0.29 | -8.26% | 1,762,200 | -32,810 | -0.1 |
3.22
3.57
3.23
|
6 tháng
(2024-03-25) |
-0.39 | -10.80% | 5,082,200 | -152,803 | -0.5 |
3.22
3.62
3.23
|
12 tháng
(2023-09-26) |
-0.23 | -6.67% | 11,476,500 | -167,503 | -0.6 |
3.22
3.66
3.23
|
24 tháng
(2022-10-03) |
-0.33 | -9.30% | 44,625,000 | -19,203 | 0.5 |
2.25
4.54
3.23
|
36 tháng
(2021-10-06) |
-4.68 | -59.24% | 151,611,700 | -318,089 | -1.4 |
2.25
11.70
3.23
|
60 tháng
(2019-10-17) |
0.60 | 22.90% | 288,025,140 | -250,739 | -0.6 |
2
11.70
3.23
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/02/2015 |
5.45
|
375,100 | 5.36 | 5.55 | 5.36 | 0 | 0 | 0 | |
05/02/2015 |
5.36
|
187,160 | 5.45 | 5.55 | 5.36 | 0 | 0 | 0 | |
04/02/2015 |
5.45
|
338,510 | 5.45 | 5.55 | 5.36 | 0 | 0 | 0 | |
03/02/2015 |
5.45
|
588,960 | 5.73 | 5.73 | 5.45 | 0 | 80,310 | -0.5 | |
02/02/2015 |
5.73
|
374,080 | 5.91 | 5.91 | 5.64 | 2,000 | 130 | 0.0 | |
30/01/2015 |
5.91
|
358,080 | 6.09 | 6.09 | 5.91 | 5,000 | 0 | 0.0 | |
29/01/2015 |
6.09
|
329,560 | 6 | 6.09 | 6 | 4,000 | 0 | 0.0 | |
28/01/2015 |
6
|
235,030 | 6 | 6.18 | 6 | 0 | 0 | 0 | |
27/01/2015 |
6
|
589,990 | 6.27 | 6.36 | 6 | 0 | 0 | 0 | |
26/01/2015 |
6.27
|
1,132,390 | 6.09 | 6.36 | 6.09 | 5,000 | 0 | 0.0 | |
23/01/2015 |
6.09
|
378,680 | 6.18 | 6.27 | 6.09 | 0 | 0 | 0 | |
22/01/2015 |
6.18
|
716,760 | 6.18 | 6.18 | 6 | 0 | 1,860 | -0.0 | |
21/01/2015 |
6.18
|
1,965,160 | 6.55 | 6.55 | 6.09 | 0 | 0 | 0 | |
20/01/2015 |
6.55
|
251,970 | 6.45 | 6.55 | 6.36 | 0 | 0 | 0 | |
19/01/2015 |
6.45
|
332,300 | 6.55 | 6.64 | 6.45 | 0 | 0 | 0 | |
16/01/2015 |
6.55
|
448,120 | 6.64 | 6.73 | 6.55 | 1,000 | 0 | 0.0 | |
15/01/2015 |
6.64
|
483,600 | 6.64 | 6.73 | 6.55 | 0 | 0 | 0 | |
14/01/2015 |
6.64
|
315,100 | 6.55 | 6.73 | 6.45 | 0 | 0 | 0 | |
13/01/2015 |
6.55
|
415,110 | 6.45 | 6.64 | 6.45 | 0 | 0 | 0 | |
12/01/2015 |
6.45
|
356,900 | 6.64 | 6.82 | 6.45 | 0 | 0 | 0 | |
09/01/2015 |
6.64
|
385,390 | 6.55 | 6.73 | 6.55 | 0 | 0 | 0 | |
08/01/2015 |
6.55
|
525,270 | 6.64 | 6.82 | 6.45 | 0 | 0 | 0 | |
07/01/2015 |
6.64
|
905,280 | 6.91 | 7 | 6.64 | 0 | 0 | 0 | |
06/01/2015 |
6.91
|
493,760 | 6.64 | 6.91 | 6.45 | 7,000 | 0 | 0.0 | |
05/01/2015 |
6.64
|
543,810 | 6.45 | 6.82 | 6.45 | 0 | 0 | 0 | |
31/12/2014 |
6.45
|
742,230 | 6.09 | 6.45 | 6.09 | 0 | 0 | 0 | |
30/12/2014 |
6.09
|
436,530 | 5.91 | 6.18 | 5.55 | 0 | 0 | 0 | |
29/12/2014 |
5.91
|
850,370 | 6.27 | 6.45 | 5.91 | 0 | 0 | 0 | |
26/12/2014 |
6.27
|
476,250 | 6.55 | 6.64 | 6.18 | 0 | 0 | 0 | |
25/12/2014 |
6.55
|
400,100 | 6.64 | 6.82 | 6.55 | 0 | 0 | 0 | |
24/12/2014 |
6.64
|
307,820 | 6.73 | 6.91 | 6.64 | 0 | 0 | 0 | |
23/12/2014 |
6.73
|
387,650 | 6.64 | 6.91 | 6.55 | 0 | 1,300 | -0.0 | |
22/12/2014 |
6.64
|
470,510 | 6.73 | 6.82 | 6.55 | 0 | 0 | 0 | |
19/12/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
19/12/2014 |
6.73
|
495,850 | 6.95 | 7.18 | 6.73 | 0 | 0 | 0 | |
18/12/2014 |
6.94
|
492,510 | 6.78 | 7.02 | 6.86 | 0 | 23,470 | -0.2 | |
17/12/2014 |
6.78
|
1,060,320 | 7.19 | 7.19 | 6.69 | 1,680 | 0 | 0.0 | |
16/12/2014 |
7.19
|
813,190 | 7.19 | 7.27 | 7.02 | 600 | 53,840 | -0.5 | |
15/12/2014 |
7.19
|
693,540 | 7.44 | 7.44 | 7.19 | 0 | 0 | 0 | |
12/12/2014 |
7.44
|
723,310 | 7.27 | 7.52 | 7.36 | 0 | 0 | 0 | |
11/12/2014 |
7.27
|
1,082,380 | 7.19 | 7.52 | 7.11 | 0 | 0 | 0 | |
10/12/2014 |
7.19
|
1,236,280 | 6.78 | 7.19 | 6.69 | 11,000 | 0 | 0.1 | |
09/12/2014 |
6.78
|
826,050 | 7.11 | 7.19 | 6.78 | 0 | 0 | 0 | |
08/12/2014 |
7.11
|
1,131,550 | 7.19 | 7.36 | 7.11 | 19,470 | 0 | 0.2 | |
05/12/2014 |
7.19
|
2,153,430 | 7.19 | 7.60 | 7.19 | 0 | 30,000 | -0.3 | |
04/12/2014 |
7.19
|
761,600 | 6.78 | 7.19 | 6.94 | 0 | 0 | 0 | |
03/12/2014 |
6.78
|
185,370 | 6.78 | 6.86 | 6.78 | 0 | 0 | 0 | |
02/12/2014 |
6.78
|
167,200 | 6.86 | 6.94 | 6.78 | 0 | 0 | 0 | |
01/12/2014 |
6.86
|
193,350 | 6.86 | 7.02 | 6.86 | 0 | 0 | 0 | |
28/11/2014 |
6.86
|
287,600 | 6.78 | 6.94 | 6.78 | 0 | 0 | 0 | |
27/11/2014 |
6.78
|
217,620 | 6.78 | 6.86 | 6.78 | 0 | 0 | 0 | |
26/11/2014 |
6.78
|
724,120 | 6.69 | 6.94 | 6.69 | 0 | 0 | 0 | |
25/11/2014 |
6.69
|
127,080 | 6.78 | 6.86 | 6.61 | 0 | 0 | 0 | |
24/11/2014 |
6.78
|
436,310 | 6.69 | 6.86 | 6.61 | 0 | 0 | 0 | |
21/11/2014 |
6.69
|
763,630 | 6.86 | 6.86 | 6.61 | 0 | 0 | 0 | |
20/11/2014 |
6.86
|
258,980 | 6.78 | 6.94 | 6.78 | 0 | 0 | 0 | |
19/11/2014 |
6.78
|
498,900 | 7.02 | 7.02 | 6.69 | 1,000 | 0 | 0.0 | |
18/11/2014 |
7.02
|
415,420 | 7.02 | 7.02 | 6.94 | 98,000 | 0 | 0.8 | |
17/11/2014 |
7.02
|
190,910 | 7.11 | 7.19 | 6.94 | 0 | 0 | 0 | |
14/11/2014 |
7.11
|
583,650 | 7.02 | 7.11 | 6.86 | 126,300 | 10,120 | 1.0 | |
13/11/2014 |
7.02
|
578,610 | 7.02 | 7.19 | 7.02 | 0 | 16,700 | -0.1 | |
12/11/2014 |
7.02
|
858,170 | 6.78 | 7.19 | 6.78 | 25,290 | 31,040 | -0.1 | |
11/11/2014 |
6.78
|
607,420 | 6.78 | 6.94 | 6.78 | 0 | 0 | 0 | |
10/11/2014 |
6.78
|
297,200 | 6.86 | 6.94 | 6.78 | 0 | 0 | 0 | |
07/11/2014 |
6.86
|
339,050 | 6.78 | 6.94 | 6.78 | 0 | 0 | 0 | |
06/11/2014 |
6.78
|
666,960 | 6.94 | 7.02 | 6.78 | 31,090 | 0 | 0.3 | |
05/11/2014 |
6.94
|
1,040,910 | 6.69 | 7.02 | 6.69 | 161,990 | 0 | 1.3 | |
04/11/2014 |
6.69
|
419,580 | 6.78 | 6.78 | 6.69 | 0 | 0 | 0 | |
03/11/2014 |
6.78
|
339,710 | 6.61 | 6.86 | 6.61 | 0 | 0 | 0 | |
31/10/2014 |
6.61
|
346,030 | 6.53 | 6.78 | 6.53 | 0 | 0 | 0 | |
30/10/2014 |
6.53
|
204,140 | 6.69 | 6.69 | 6.53 | 0 | 0 | 0 | |
29/10/2014 |
6.69
|
328,790 | 6.53 | 6.69 | 6.53 | 0 | 0 | 0 | |
28/10/2014 |
6.53
|
387,010 | 6.36 | 6.61 | 6.28 | 0 | 0 | 0 | |
27/10/2014 |
6.36
|
536,370 | 6.78 | 6.78 | 6.36 | 0 | 0 | 0 | |
24/10/2014 |
6.78
|
221,690 | 6.86 | 6.86 | 6.69 | 0 | 0 | 0 | |
23/10/2014 |
6.86
|
380,110 | 6.94 | 6.94 | 6.69 | 740 | 0 | 0.0 | |
22/10/2014 |
6.94
|
993,340 | 6.86 | 7.02 | 6.86 | 0 | 0 | 0 | |
21/10/2014 |
6.86
|
478,050 | 7.11 | 7.11 | 6.78 | 0 | 0 | 0 | |
20/10/2014 |
7.11
|
373,820 | 6.86 | 7.19 | 6.86 | 0 | 0 | 0 | |
17/10/2014 |
6.86
|
397,050 | 6.69 | 6.86 | 6.61 | 0 | 0 | 0 | |
16/10/2014 |
6.69
|
576,340 | 6.94 | 7.02 | 6.69 | 0 | 0 | 0 | |
15/10/2014 |
6.94
|
386,700 | 6.94 | 7.02 | 6.86 | 0 | 0 | 0 | |
14/10/2014 |
6.94
|
370,520 | 7.19 | 7.27 | 6.94 | 0 | 0 | 0 | |
13/10/2014 |
7.19
|
341,030 | 7.11 | 7.19 | 7.02 | 0 | 0 | 0 | |
10/10/2014 |
7.11
|
817,650 | 7.27 | 7.27 | 7.11 | 0 | 0 | 0 | |
09/10/2014 |
7.27
|
725,680 | 7.19 | 7.36 | 7.19 | 0 | 0 | 0 | |
08/10/2014 |
7.19
|
924,990 | 7.44 | 7.44 | 7.11 | 0 | 0 | 0 | |
07/10/2014 |
7.44
|
806,390 | 7.27 | 7.52 | 7.27 | 0 | 4,000 | -0.0 | |
06/10/2014 |
7.27
|
1,052,940 | 7.11 | 7.44 | 7.11 | 0 | 0 | 0 | |
03/10/2014 |
7.11
|
766,000 | 7.11 | 7.36 | 7.11 | 0 | 0 | 0 | |
02/10/2014 |
7.11
|
698,020 | 7.11 | 7.27 | 7.02 | 19,700 | 0 | 0.2 | |
01/10/2014 |
7.11
|
1,224,200 | 6.69 | 7.11 | 6.86 | 1,000 | 0 | 0.0 | |
30/09/2014 |
6.69
|
493,590 | 6.69 | 6.86 | 6.61 | 0 | 0 | 0 | |
29/09/2014 |
6.69
|
362,420 | 6.78 | 6.86 | 6.69 | 0 | 0 | 0 | |
26/09/2014 |
6.78
|
512,720 | 6.78 | 6.94 | 6.78 | 0 | 0 | 0 | |
25/09/2014 |
6.78
|
612,750 | 6.69 | 6.86 | 6.61 | 0 | 0 | 0 | |
24/09/2014 |
6.69
|
403,990 | 6.78 | 6.86 | 6.69 | 0 | 0 | 0 | |
23/09/2014 |
6.78
|
456,350 | 6.78 | 6.94 | 6.69 | 0 | 0 | 0 | |
22/09/2014 |
6.78
|
366,170 | 6.86 | 6.94 | 6.78 | 0 | 0 | 0 | |
19/09/2014 |
6.86
|
457,260 | 6.78 | 7.02 | 6.69 | 0 | 4,000 | -0.0 | |
18/09/2014 |
6.78
|
1,136,650 | 7.02 | 7.11 | 6.78 | 0 | 0 | 0 |