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 | -2.56% | 5,332,300 | -88,160 | -0.6 |
6.48
6.73
6.48
|
2 tháng
(2024-07-22) |
0 | 0% | 16,979,600 | -36,743 | -0.3 |
6.35
6.97
6.48
|
3 tháng
(2024-06-24) |
-0.62 | -8.73% | 30,301,200 | -258,224 | -1.9 |
6.35
7.20
6.48
|
6 tháng
(2024-03-25) |
-0.12 | -1.82% | 98,715,700 | -199,838 | -1.4 |
6.05
8.02
6.48
|
12 tháng
(2023-09-26) |
-0.10 | -1.52% | 154,640,300 | -345,188 | -2.2 |
6
8.02
6.48
|
24 tháng
(2022-10-03) |
-2.85 | -30.52% | 433,355,800 | -62,690 | -0.2 |
5.56
9.71
6.48
|
36 tháng
(2021-10-06) |
-3.88 | -37.47% | 933,447,800 | -377,295 | -4.3 |
5.56
26.71
6.48
|
60 tháng
(2019-10-17) |
-0.65 | -9.06% | 1,032,516,800 | -2,975,245 | -29.1 |
5.56
26.71
6.48
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/02/2015 |
5.54
|
491,310 | 5.44 | 5.54 | 5.35 | 0 | 0 | 0 | |
05/02/2015 |
5.44
|
359,630 | 5.44 | 5.54 | 5.40 | 1,000 | 14,700 | -0.2 | |
04/02/2015 |
5.44
|
518,710 | 5.49 | 5.49 | 5.40 | 2,000 | 0 | 0.0 | |
03/02/2015 |
5.49
|
865,910 | 5.63 | 5.67 | 5.49 | 7,000 | 0 | 0.1 | |
02/02/2015 |
5.63
|
392,430 | 5.72 | 5.77 | 5.63 | 0 | 0 | 0 | |
30/01/2015 |
5.72
|
809,750 | 5.81 | 5.81 | 5.67 | 5,000 | 4,000 | 0.0 | |
29/01/2015 |
5.81
|
781,670 | 5.81 | 5.81 | 5.72 | 0 | 10,410 | -0.1 | |
28/01/2015 |
5.81
|
1,048,950 | 5.77 | 5.90 | 5.77 | 0 | 0 | 0 | |
27/01/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/0.06 (Volume + 6%, Ratio=0.06) | |||||||||
27/01/2015 |
5.77
|
1,356,010 | 5.74 | 6.00 | 5.77 | 0 | 21,840 | -0.3 | |
26/01/2015 |
5.74
|
1,595,780 | 5.83 | 5.87 | 5.74 | 30 | 8,920 | -0.1 | |
23/01/2015 |
5.83
|
1,437,500 | 5.79 | 5.87 | 5.79 | 0 | 0 | 0 | |
22/01/2015 |
5.79
|
760,480 | 5.74 | 5.83 | 5.70 | 0 | 4,100 | -0.1 | |
21/01/2015 |
5.74
|
392,380 | 5.83 | 5.87 | 5.74 | 2,800 | 0 | 0.0 | |
20/01/2015 |
5.83
|
1,850,530 | 5.66 | 5.87 | 5.66 | 0 | 67,500 | -0.9 | |
19/01/2015 |
5.66
|
662,250 | 5.83 | 5.87 | 5.66 | 5,500 | 3,360 | 0.0 | |
16/01/2015 |
5.83
|
1,051,420 | 5.87 | 5.92 | 5.74 | 0 | 0 | 0 | |
15/01/2015 |
5.87
|
856,140 | 5.83 | 5.92 | 5.83 | 0 | 32,000 | -0.4 | |
14/01/2015 |
5.83
|
753,500 | 5.79 | 5.83 | 5.66 | 0 | 7,000 | -0.1 | |
13/01/2015 |
5.79
|
1,046,460 | 5.66 | 5.79 | 5.66 | 0 | 0 | 0 | |
12/01/2015 |
5.66
|
1,387,370 | 5.92 | 5.96 | 5.66 | 0 | 500 | -0.0 | |
09/01/2015 |
5.92
|
968,880 | 5.87 | 6.05 | 5.92 | 5,500 | 25,650 | -0.3 | |
08/01/2015 |
5.87
|
952,520 | 5.83 | 5.92 | 5.83 | 0 | 600 | -0.0 | |
07/01/2015 |
5.83
|
1,203,670 | 5.74 | 5.92 | 5.61 | 0 | 0 | 0 | |
06/01/2015 |
5.74
|
1,073,310 | 5.66 | 5.74 | 5.53 | 0 | 300 | -0.0 | |
05/01/2015 |
5.66
|
626,330 | 5.66 | 5.70 | 5.66 | 3,100 | 32,120 | -0.4 | |
31/12/2014 |
5.66
|
1,564,720 | 5.53 | 5.79 | 5.48 | 0 | 0 | 0 | |
30/12/2014 |
5.53
|
934,720 | 5.22 | 5.53 | 5.13 | 0 | 0 | 0 | |
29/12/2014 |
5.22
|
1,020,610 | 5.22 | 5.31 | 5.13 | 0 | 0 | 0 | |
26/12/2014 |
5.22
|
1,291,390 | 5.31 | 5.35 | 5.18 | 0 | 0 | 0 | |
25/12/2014 |
5.31
|
1,198,360 | 5.53 | 5.57 | 5.31 | 0 | 800 | -0.0 | |
24/12/2014 |
5.53
|
727,280 | 5.44 | 5.61 | 5.44 | 0 | 1,200 | -0.0 | |
23/12/2014 |
5.44
|
690,130 | 5.53 | 5.57 | 5.44 | 0 | 43,710 | -0.6 | |
22/12/2014 |
5.53
|
1,358,400 | 5.35 | 5.53 | 5.27 | 0 | 300 | -0.0 | |
19/12/2014 |
5.35
|
1,695,350 | 5.70 | 5.79 | 5.31 | 0 | 0 | 0 | |
18/12/2014 |
5.70
|
1,038,320 | 5.79 | 5.87 | 5.70 | 0 | 135,000 | -1.8 | |
17/12/2014 |
5.79
|
3,624,770 | 5.92 | 5.96 | 5.53 | 580 | 180,540 | -2.4 | |
16/12/2014 |
5.92
|
3,969,570 | 6.27 | 6.27 | 5.92 | 400 | 298,410 | -4.2 | |
15/12/2014 |
6.27
|
2,007,320 | 6.40 | 6.40 | 6.22 | 0 | 0 | 0 | |
12/12/2014 |
6.40
|
1,339,570 | 6.35 | 6.40 | 6.31 | 0 | 335,000 | -4.9 | |
11/12/2014 |
6.35
|
2,457,910 | 6.35 | 6.48 | 6.22 | 0 | 493,000 | -7.2 | |
10/12/2014 |
6.35
|
2,656,840 | 6.18 | 6.40 | 6.05 | 15,900 | 776,650 | -10.8 | |
09/12/2014 |
6.18
|
3,842,060 | 6.44 | 6.44 | 6.18 | 0 | 301,000 | -4.4 | |
08/12/2014 |
6.44
|
3,286,100 | 6.31 | 6.61 | 6.35 | 11,110 | 483,500 | -7.0 | |
05/12/2014 |
6.31
|
3,329,970 | 6.22 | 6.31 | 6.09 | 0 | 760,000 | -10.9 | |
04/12/2014 |
6.22
|
2,488,490 | 6.22 | 6.27 | 6.18 | 4,000 | 0 | 0.1 | |
03/12/2014 |
6.22
|
1,979,530 | 6.22 | 6.31 | 6.22 | 0 | 0 | 0 | |
02/12/2014 |
6.22
|
2,055,580 | 6.14 | 6.22 | 6.14 | 3,000 | 8,000 | -0.1 | |
01/12/2014 |
6.14
|
4,019,060 | 6.01 | 6.22 | 6.01 | 0 | 15,810 | -0.2 | |
28/11/2014 |
6.01
|
1,995,030 | 6.01 | 6.18 | 5.96 | 1,330 | 0 | 0.0 | |
27/11/2014 |
6.01
|
1,719,300 | 5.79 | 6.01 | 5.70 | 0 | 9,760 | -0.1 | |
26/11/2014 |
5.79
|
1,940,400 | 5.87 | 5.96 | 5.74 | 10,000 | 0 | 0.1 | |
25/11/2014 |
5.87
|
1,118,580 | 5.79 | 5.92 | 5.74 | 0 | 1,400 | -0.0 | |
24/11/2014 |
5.79
|
1,529,820 | 5.92 | 5.92 | 5.79 | 0 | 0 | 0 | |
21/11/2014 |
5.92
|
3,124,630 | 6.09 | 6.18 | 5.92 | 0 | 0 | 0 | |
20/11/2014 |
6.09
|
6,382,010 | 5.70 | 6.09 | 5.70 | 16,840 | 4,600 | 0.2 | |
19/11/2014 |
5.70
|
1,143,300 | 5.66 | 5.70 | 5.61 | 100,000 | 0 | 1.3 | |
18/11/2014 |
5.66
|
1,488,670 | 5.61 | 5.70 | 5.61 | 0 | 0 | 0 | |
17/11/2014 |
5.61
|
1,309,930 | 5.66 | 5.70 | 5.61 | 330 | 3,000 | -0.0 | |
14/11/2014 |
5.66
|
1,906,730 | 5.74 | 5.74 | 5.57 | 1,000 | 0 | 0.0 | |
13/11/2014 |
5.74
|
1,385,160 | 5.79 | 5.87 | 5.74 | 0 | 740 | -0.0 | |
12/11/2014 |
5.79
|
1,185,710 | 5.83 | 5.83 | 5.70 | 0 | 0 | 0 | |
11/11/2014 |
5.83
|
1,684,670 | 5.79 | 5.87 | 5.74 | 0 | 6,000 | -0.1 | |
10/11/2014 |
5.79
|
2,589,870 | 5.66 | 5.87 | 5.70 | 0 | 0 | 0 | |
07/11/2014 |
5.66
|
781,790 | 5.61 | 5.70 | 5.61 | 0 | 8,000 | -0.1 | |
06/11/2014 |
5.61
|
799,840 | 5.61 | 5.70 | 5.57 | 0 | 0 | 0 | |
05/11/2014 |
5.61
|
1,508,200 | 5.74 | 5.74 | 5.57 | 0 | 0 | 0 | |
04/11/2014 |
5.74
|
1,266,550 | 5.74 | 5.74 | 5.66 | 0 | 0 | 0 | |
03/11/2014 |
5.74
|
1,098,770 | 5.74 | 5.83 | 5.74 | 3,000 | 1,200 | 0.0 | |
31/10/2014 |
5.74
|
2,050,060 | 5.61 | 5.74 | 5.61 | 0 | 0 | 0 | |
30/10/2014 |
5.61
|
2,613,640 | 5.53 | 5.79 | 5.48 | 0 | 0 | 0 | |
29/10/2014 |
5.53
|
1,554,540 | 5.40 | 5.53 | 5.44 | 0 | 0 | 0 | |
28/10/2014 |
5.40
|
1,990,340 | 5.31 | 5.48 | 5.31 | 0 | 500 | -0.0 | |
27/10/2014 |
5.31
|
1,881,170 | 5.53 | 5.53 | 5.31 | 0 | 0 | 0 | |
24/10/2014 |
5.53
|
1,585,190 | 5.48 | 5.61 | 5.40 | 0 | 0 | 0 | |
23/10/2014 |
5.48
|
2,555,240 | 5.57 | 5.70 | 5.48 | 100 | 0 | 0.0 | |
22/10/2014 |
5.57
|
2,119,130 | 5.53 | 5.61 | 5.48 | 0 | 0 | 0 | |
21/10/2014 |
5.53
|
1,867,270 | 5.53 | 5.57 | 5.40 | 0 | 0 | 0 | |
20/10/2014 |
5.53
|
1,124,500 | 5.57 | 5.61 | 5.48 | 0 | 10,760 | -0.1 | |
17/10/2014 |
5.57
|
3,068,590 | 5.35 | 5.57 | 5.31 | 50,200 | 0 | 0.6 | |
16/10/2014 |
5.35
|
3,203,930 | 5.57 | 5.57 | 5.27 | 0 | 0 | 0 | |
15/10/2014 |
5.57
|
2,473,250 | 5.66 | 5.66 | 5.48 | 2,500 | 4,000 | -0.0 | |
14/10/2014 |
5.66
|
4,743,070 | 5.87 | 5.87 | 5.66 | 0 | 2,000 | -0.0 | |
13/10/2014 |
5.87
|
2,288,110 | 5.66 | 5.87 | 5.70 | 0 | 57,890 | -0.8 | |
10/10/2014 |
5.66
|
3,090,310 | 5.83 | 5.87 | 5.66 | 0 | 5,000 | -0.1 | |
09/10/2014 |
5.83
|
4,013,530 | 5.96 | 6.05 | 5.83 | 0 | 2,880 | -0.0 | |
08/10/2014 |
5.96
|
3,572,450 | 6.14 | 6.14 | 5.96 | 50,000 | 0 | 0.7 | |
07/10/2014 |
6.14
|
3,027,340 | 6.14 | 6.22 | 6.09 | 3,000 | 0 | 0.0 | |
06/10/2014 |
6.14
|
3,802,170 | 6.27 | 6.40 | 6.14 | 0 | 4,000 | -0.1 | |
03/10/2014 |
6.27
|
4,393,030 | 6.14 | 6.40 | 6.14 | 690 | 0 | 0.0 | |
02/10/2014 |
6.14
|
3,961,550 | 5.92 | 6.18 | 5.92 | 0 | 5,000 | -0.1 | |
01/10/2014 |
5.92
|
3,802,020 | 5.83 | 6.01 | 5.79 | 4,000 | 0 | 0.1 | |
30/09/2014 |
5.83
|
3,088,900 | 5.87 | 5.96 | 5.79 | 0 | 6,000 | -0.1 | |
29/09/2014 |
5.87
|
3,197,180 | 5.83 | 6.01 | 5.79 | 0 | 4,000 | -0.1 | |
26/09/2014 |
5.83
|
5,347,040 | 5.66 | 6.05 | 5.70 | 2,000 | 2,700 | -0.0 | |
25/09/2014 |
5.66
|
4,037,130 | 5.53 | 5.66 | 5.40 | 350,000 | 10,000 | 4.3 | |
24/09/2014 |
5.53
|
3,072,290 | 5.57 | 5.61 | 5.40 | 970,000 | 5,000 | 12.2 | |
23/09/2014 |
5.57
|
12,695,790 | 5.27 | 5.61 | 5.35 | 1,403,000 | 11,000 | 17.9 | |
22/09/2014 |
5.27
|
3,532,150 | 4.96 | 5.27 | 5.13 | 0 | 860 | -0.0 | |
19/09/2014 |
4.96
|
2,652,580 | 5.05 | 5.09 | 4.96 | 0 | 0 | 0 | |
18/09/2014 |
5.05
|
8,252,650 | 5.31 | 5.35 | 5.05 | 300,000 | 10,000 | 3.4 |