Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.47 | -7.87% | 32,981,800 | 24,800 | -0.0 |
5.28
6.10
5.50
|
2 tháng
(2024-07-22) |
-0.80 | -12.70% | 56,364,500 | 355,100 | 1.9 |
5.28
6.48
5.50
|
3 tháng
(2024-06-21) |
-1.50 | -21.43% | 76,881,000 | 472,896 | 2.7 |
5.28
7
5.50
|
6 tháng
(2024-03-25) |
-2.25 | -29.03% | 227,221,000 | -99,516 | -1.7 |
5.28
8
5.50
|
12 tháng
(2023-09-25) |
-1.95 | -26.17% | 555,787,100 | 198,277 | 0.1 |
5.28
8
5.50
|
24 tháng
(2022-09-30) |
-2.96 | -35.01% | 1,942,755,000 | 67,414 | 1.7 |
3.86
9.53
5.50
|
36 tháng
(2021-10-05) |
-6.07 | -52.48% | 3,908,730,000 | -1,695,916 | -43.7 |
3.86
24.26
5.50
|
60 tháng
(2019-10-16) |
0.11 | 1.99% | 6,211,167,140 | -4,555,126 | -68.4 |
3.32
24.26
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/02/2015 |
5.35
|
1,342,610 | 5.35 | 5.49 | 5.35 | 50,000 | 0 | 0.4 | |
05/02/2015 |
5.35
|
2,229,753 | 5.28 | 5.42 | 5.28 | 50,000 | 0 | 0.4 | |
04/02/2015 |
5.28
|
4,359,901 | 5.21 | 5.35 | 4.73 | 800 | 0 | 0.0 | |
03/02/2015 |
5.21
|
3,005,260 | 5.28 | 5.35 | 5.21 | 0 | 0 | 0 | |
02/02/2015 |
5.28
|
3,793,360 | 5.35 | 5.42 | 5.28 | 0 | 0 | 0 | |
30/01/2015 |
5.35
|
6,301,944 | 5.63 | 5.69 | 5.28 | 15,900 | 0 | 0.1 | |
29/01/2015 |
5.63
|
5,524,510 | 5.28 | 5.76 | 5.42 | 85,700 | 0 | 0.7 | |
28/01/2015 |
5.28
|
13,880,080 | 5.63 | 5.76 | 5.15 | 112,100 | 0 | 0.9 | |
27/01/2015 |
5.63
|
19,732,221 | 6.24 | 6.31 | 5.63 | 388,300 | 35,000 | 3.0 | |
26/01/2015 |
6.24
|
4,554,240 | 6.31 | 6.38 | 6.17 | 0 | 0 | 0 | |
23/01/2015 |
6.31
|
2,927,223 | 6.17 | 6.38 | 6.24 | 2,500 | 0 | 0.0 | |
22/01/2015 |
6.17
|
1,698,114 | 6.17 | 6.31 | 6.11 | 0 | 0 | 0 | |
21/01/2015 |
6.17
|
1,621,822 | 6.24 | 6.31 | 6.17 | 0 | 0 | 0 | |
20/01/2015 |
6.24
|
1,442,186 | 6.17 | 6.24 | 6.17 | 0 | 0 | 0 | |
19/01/2015 |
6.17
|
3,689,273 | 6.31 | 6.38 | 6.17 | 0 | 0 | 0 | |
16/01/2015 |
6.31
|
2,171,860 | 6.38 | 6.45 | 6.31 | 0 | 0 | 0 | |
15/01/2015 |
6.38
|
2,557,736 | 6.31 | 6.45 | 6.31 | 0 | 0 | 0 | |
14/01/2015 |
6.31
|
5,961,300 | 6.17 | 6.38 | 6.17 | 0 | 0 | 0 | |
13/01/2015 |
6.17
|
3,252,242 | 6.24 | 6.31 | 6.11 | 0 | 0 | 0 | |
12/01/2015 |
6.24
|
2,548,020 | 6.31 | 6.45 | 6.24 | 2,500 | 0 | 0.0 | |
09/01/2015 |
6.31
|
3,998,520 | 6.17 | 6.52 | 6.17 | 0 | 38,000 | -0.3 | |
08/01/2015 |
6.17
|
3,412,319 | 6.31 | 6.38 | 6.17 | 0 | 0 | 0 | |
07/01/2015 |
6.31
|
4,007,299 | 6.52 | 6.59 | 6.31 | 0 | 0 | 0 | |
06/01/2015 |
6.52
|
4,580,051 | 6.31 | 6.52 | 6.04 | 38,000 | 160,400 | -1.1 | |
05/01/2015 |
6.31
|
3,952,161 | 6.31 | 6.45 | 6.24 | 40,000 | 19,000 | 0.2 | |
31/12/2014 |
6.31
|
7,305,290 | 5.76 | 6.31 | 5.83 | 0 | 0 | 0 | |
30/12/2014 |
5.76
|
4,855,752 | 5.49 | 5.76 | 5.35 | 100,200 | 0 | 0.8 | |
29/12/2014 |
5.49
|
4,542,214 | 5.69 | 5.76 | 5.35 | 79,400 | 0 | 0.6 | |
26/12/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 01/0.05 (Volume + 5%, Ratio=0.05) Quyền mua cổ phiếu: 1/0.2 Giá: 10 (Volume + 20%, Ratio=0.20) | |||||||||
26/12/2014 |
5.69
|
3,419,761 | 6.09 | 6.11 | 5.69 | 0 | 0 | 0 | |
25/12/2014 |
6.09
|
3,255,753 | 6.36 | 6.36 | 5.76 | 0 | 0 | 0 | |
24/12/2014 |
6.36
|
2,548,000 | 6.23 | 6.36 | 6.16 | 0 | 7,000 | -0.1 | |
23/12/2014 |
6.23
|
2,327,070 | 6.36 | 6.43 | 6.23 | 0 | 0 | 0 | |
22/12/2014 |
6.36
|
1,791,512 | 6.23 | 6.43 | 6.29 | 20 | 0 | 0.0 | |
19/12/2014 |
6.23
|
3,365,705 | 6.43 | 6.49 | 5.82 | 0 | 0 | 0 | |
18/12/2014 |
6.43
|
2,476,160 | 6.23 | 6.49 | 6.29 | 0 | 0 | 0 | |
17/12/2014 |
6.23
|
7,755,077 | 6.63 | 6.70 | 6.09 | 0 | 0 | 0 | |
16/12/2014 |
6.63
|
7,212,829 | 6.90 | 6.90 | 6.56 | 0 | 100 | -0.0 | |
15/12/2014 |
6.90
|
2,979,916 | 6.96 | 7.03 | 6.90 | 0 | 0 | 0 | |
12/12/2014 |
6.96
|
2,092,970 | 6.90 | 7.03 | 6.83 | 0 | 0 | 0 | |
11/12/2014 |
6.90
|
1,901,400 | 6.96 | 7.03 | 6.76 | 0 | 0 | 0 | |
10/12/2014 |
6.96
|
3,179,313 | 6.70 | 7.03 | 6.63 | 0 | 0 | 0 | |
09/12/2014 |
6.70
|
6,241,870 | 7.16 | 7.16 | 6.63 | 0 | 0 | 0 | |
08/12/2014 |
7.16
|
6,193,348 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 | |
05/12/2014 |
7.10
|
4,063,252 | 7.03 | 7.23 | 6.96 | 0 | 0 | 0 | |
04/12/2014 |
7.03
|
3,321,005 | 7.16 | 7.23 | 7.03 | 0 | 0 | 0 | |
03/12/2014 |
7.16
|
4,594,004 | 7.03 | 7.23 | 7.03 | 0 | 0 | 0 | |
02/12/2014 |
7.03
|
3,395,487 | 6.96 | 7.16 | 6.96 | 0 | 0 | 0 | |
01/12/2014 |
6.96
|
3,465,675 | 7.10 | 7.23 | 6.96 | 0 | 0 | 0 | |
28/11/2014 |
7.10
|
11,542,622 | 6.83 | 7.30 | 6.83 | 3,500 | 0 | 0.0 | |
27/11/2014 |
6.83
|
3,287,649 | 6.70 | 6.83 | 6.63 | 0 | 0 | 0 | |
26/11/2014 |
6.70
|
5,563,220 | 6.70 | 6.90 | 6.63 | 0 | 20,000 | -0.2 | |
25/11/2014 |
6.70
|
1,580,650 | 6.56 | 6.76 | 6.56 | 0 | 0 | 0 | |
24/11/2014 |
6.56
|
2,684,649 | 6.56 | 6.76 | 6.49 | 0 | 0 | 0 | |
21/11/2014 |
6.56
|
3,034,650 | 6.90 | 6.96 | 6.56 | 0 | 0 | 0 | |
20/11/2014 |
6.90
|
3,668,015 | 6.56 | 6.90 | 6.63 | 0 | 0 | 0 | |
19/11/2014 |
6.56
|
3,634,102 | 6.56 | 6.63 | 6.49 | 0 | 10,000 | -0.1 | |
18/11/2014 |
6.56
|
3,864,066 | 6.76 | 6.83 | 6.56 | 0 | 0 | 0 | |
17/11/2014 |
6.76
|
3,539,935 | 6.83 | 6.90 | 6.70 | 0 | 0 | 0 | |
14/11/2014 |
6.83
|
5,942,666 | 7.03 | 7.03 | 6.70 | 0 | 0 | 0 | |
13/11/2014 |
7.03
|
2,631,382 | 7.10 | 7.16 | 6.96 | 3,500 | 0 | 0.0 | |
12/11/2014 |
7.10
|
8,313,558 | 6.83 | 7.10 | 6.76 | 0 | 0 | 0 | |
11/11/2014 |
6.83
|
3,514,836 | 6.76 | 6.90 | 6.76 | 10,000 | 0 | 0.1 | |
10/11/2014 |
6.76
|
2,936,013 | 6.83 | 7.03 | 6.76 | 0 | 0 | 0 | |
07/11/2014 |
6.83
|
2,204,634 | 6.76 | 6.83 | 6.63 | 0 | 0 | 0 | |
06/11/2014 |
6.76
|
9,661,040 | 6.56 | 6.90 | 6.49 | 0 | 0 | 0 | |
05/11/2014 |
6.56
|
3,361,825 | 6.49 | 6.63 | 6.43 | 0 | 0 | 0 | |
04/11/2014 |
6.49
|
3,096,510 | 6.70 | 6.70 | 6.49 | 0 | 0 | 0 | |
03/11/2014 |
6.70
|
3,284,784 | 6.70 | 6.76 | 6.56 | 0 | 0 | 0 | |
31/10/2014 |
6.70
|
2,932,068 | 6.49 | 6.70 | 6.49 | 0 | 0 | 0 | |
30/10/2014 |
6.49
|
1,589,971 | 6.56 | 6.63 | 6.43 | 0 | 0 | 0 | |
29/10/2014 |
6.56
|
1,914,600 | 6.36 | 6.56 | 6.36 | 0 | 0 | 0 | |
28/10/2014 |
6.36
|
2,991,600 | 6.23 | 6.43 | 6.03 | 0 | 0 | 0 | |
27/10/2014 |
6.23
|
3,694,300 | 6.56 | 6.56 | 6.16 | 0 | 0 | 0 | |
24/10/2014 |
6.56
|
2,751,781 | 6.63 | 6.70 | 6.49 | 0 | 0 | 0 | |
23/10/2014 |
6.63
|
5,485,870 | 6.76 | 6.76 | 6.56 | 0 | 0 | 0 | |
22/10/2014 |
6.76
|
3,147,338 | 6.49 | 6.76 | 6.56 | 0 | 10,000 | -0.1 | |
21/10/2014 |
6.49
|
2,149,131 | 6.49 | 6.63 | 6.43 | 0 | 0 | 0 | |
20/10/2014 |
6.49
|
1,738,250 | 6.63 | 6.70 | 6.49 | 100 | 0 | 0.0 | |
17/10/2014 |
6.63
|
4,698,409 | 6.43 | 6.63 | 6.29 | 0 | 0 | 0 | |
16/10/2014 |
6.43
|
4,690,619 | 6.83 | 6.83 | 6.36 | 0 | 0 | 0 | |
15/10/2014 |
6.83
|
3,593,340 | 6.76 | 6.83 | 6.63 | 0 | 0 | 0 | |
14/10/2014 |
6.76
|
3,270,960 | 7.03 | 7.03 | 6.76 | 0 | 0 | 0 | |
13/10/2014 |
7.03
|
2,631,205 | 6.90 | 7.03 | 6.83 | 0 | 0 | 0 | |
10/10/2014 |
6.90
|
4,355,520 | 7.03 | 7.10 | 6.90 | 0 | 0 | 0 | |
09/10/2014 |
7.03
|
4,167,103 | 7.16 | 7.30 | 7.03 | 0 | 0 | 0 | |
08/10/2014 |
7.16
|
4,559,231 | 7.30 | 7.30 | 7.16 | 0 | 0 | 0 | |
07/10/2014 |
7.30
|
4,186,531 | 7.36 | 7.43 | 7.23 | 0 | 0 | 0 | |
06/10/2014 |
7.36
|
9,826,243 | 7.03 | 7.43 | 7.03 | 0 | 50,000 | -0.5 | |
03/10/2014 |
7.03
|
3,578,210 | 7.10 | 7.23 | 7.03 | 10,000 | 0 | 0.1 | |
02/10/2014 |
7.10
|
4,323,251 | 7.10 | 7.23 | 7.03 | 0 | 0 | 0 | |
01/10/2014 |
7.10
|
6,125,098 | 6.83 | 7.16 | 6.90 | 50,000 | 0 | 0.5 | |
30/09/2014 |
6.83
|
2,952,079 | 6.83 | 6.90 | 6.70 | 0 | 0 | 0 | |
29/09/2014 |
6.83
|
2,413,755 | 6.76 | 6.90 | 6.70 | 0 | 0 | 0 | |
26/09/2014 |
6.76
|
4,315,760 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 | |
25/09/2014 |
6.70
|
2,440,560 | 6.63 | 6.70 | 6.49 | 0 | 0 | 0 | |
24/09/2014 |
6.63
|
5,073,607 | 6.56 | 6.70 | 6.56 | 0 | 0 | 0 | |
23/09/2014 |
6.56
|
3,506,857 | 6.43 | 6.70 | 6.43 | 0 | 7 | -0.0 | |
22/09/2014 |
6.43
|
2,846,631 | 6.63 | 6.70 | 6.43 | 0 | 0 | 0 | |
19/09/2014 |
6.63
|
2,958,285 | 6.63 | 6.76 | 6.43 | 0 | 0 | 0 | |
18/09/2014 |
6.63
|
4,715,870 | 6.96 | 7.03 | 6.63 | 0 | 0 | 0 |