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) |
0.08 | 1.34% | 882,000 | 0 | 0 |
5.79
6.20
6.20
|
2 tháng
(2024-07-22) |
-0.03 | -0.49% | 1,618,400 | 0 | 0 |
5.66
6.20
6.20
|
3 tháng
(2024-06-21) |
0.32 | 5.58% | 3,204,100 | 0 | 0 |
5.66
6.31
6.20
|
6 tháng
(2024-03-25) |
-0.68 | -10.10% | 8,661,200 | 0 | 0 |
5.51
6.73
6.20
|
12 tháng
(2023-09-25) |
-0.22 | -3.55% | 25,454,400 | -26 | 0 |
5.51
7.45
6.20
|
24 tháng
(2022-09-30) |
-3.58 | -37.16% | 77,272,100 | -1,287 | -0.2 |
5.38
9.63
6.20
|
36 tháng
(2021-10-05) |
-4.86 | -44.54% | 164,166,600 | -61,471 | -2.9 |
5.38
21.74
6.20
|
60 tháng
(2019-10-16) |
-1.72 | -22.18% | 230,313,950 | -31,811 | -2.2 |
4.44
21.74
6.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/09/2014 |
6.11
|
7,400 | 6.23 | 6.26 | 6.11 | 0 | 0 | 0 | |
16/09/2014 |
6.23
|
1,010 | 6.26 | 6.26 | 6.11 | 0 | 0 | 0 | |
15/09/2014 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
12/09/2014 |
6.26
|
100 | 6.23 | 6.26 | 6.26 | 0 | 0 | 0 | |
11/09/2014 |
6.23
|
4,300 | 6.23 | 6.23 | 6.19 | 0 | 0 | 0 | |
10/09/2014 |
6.23
|
350 | 6.19 | 6.23 | 6.23 | 0 | 0 | 0 | |
09/09/2014 |
6.19
|
1,730 | 6.26 | 6.26 | 6.19 | 0 | 0 | 0 | |
08/09/2014 |
6.26
|
15,400 | 6.15 | 6.26 | 6.15 | 0 | 0 | 0 | |
05/09/2014 |
6.15
|
2,500 | 6.04 | 6.15 | 5.63 | 0 | 0 | 0 | |
04/09/2014 |
6.04
|
5,760 | 6.08 | 6.08 | 6.00 | 200 | 0 | 0.0 | |
03/09/2014 |
6.08
|
1,000 | 6.19 | 6.19 | 6.08 | 0 | 0 | 0 | |
29/08/2014 |
6.19
|
20,040 | 6.19 | 6.19 | 6.00 | 0 | 0 | 0 | |
28/08/2014 |
6.19
|
9,060 | 6.11 | 6.19 | 6.19 | 0 | 0 | 0 | |
27/08/2014 |
6.11
|
200 | 6.19 | 6.19 | 6.11 | 100 | 0 | 0.0 | |
26/08/2014 |
6.19
|
60 | 6.34 | 6.34 | 6.19 | 0 | 0 | 0 | |
25/08/2014 |
6.34
|
800 | 6.38 | 6.38 | 6.34 | 0 | 0 | 0 | |
22/08/2014 |
6.38
|
19,620 | 6.34 | 6.38 | 6.34 | 0 | 1,000 | -0.0 | |
21/08/2014 |
6.34
|
9,860 | 6.19 | 6.41 | 6.19 | 0 | 0 | 0 | |
20/08/2014 |
6.19
|
1,520 | 6.11 | 6.19 | 6.04 | 0 | 0 | 0 | |
19/08/2014 |
6.11
|
1,010 | 6.11 | 6.11 | 6.00 | 0 | 0 | 0 | |
18/08/2014 |
6.11
|
1,010 | 6.30 | 6.30 | 5.93 | 0 | 0 | 0 | |
15/08/2014 |
6.30
|
3,620 | 6.30 | 6.38 | 6.30 | 100 | 0 | 0.0 | |
14/08/2014 |
6.30
|
4,240 | 6.75 | 6.75 | 6.30 | 0 | 0 | 0 | |
13/08/2014 |
6.75
|
200 | 6.75 | 6.94 | 6.75 | 0 | 0 | 0 | |
12/08/2014 |
6.75
|
50 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
11/08/2014 |
6.75
|
1,000 | 7.13 | 7.13 | 6.75 | 0 | 0 | 0 | |
08/08/2014 |
7.13
|
980 | 6.75 | 7.13 | 6.38 | 0 | 0 | 0 | |
07/08/2014 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
06/08/2014 |
6.75
|
2,040 | 6.94 | 6.94 | 6.75 | 0 | 0 | 0 | |
05/08/2014 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
04/08/2014 |
6.94
|
10 | 6.75 | 6.94 | 6.94 | 0 | 0 | 0 | |
01/08/2014 |
6.75
|
4,000 | 6.56 | 6.75 | 6.75 | 0 | 0 | 0 | |
31/07/2014 |
6.56
|
1,000 | 6.94 | 6.94 | 6.56 | 0 | 0 | 0 | |
30/07/2014 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
29/07/2014 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
28/07/2014 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
25/07/2014 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
24/07/2014 |
6.94
|
20 | 6.94 | 6.94 | 6.56 | 0 | 0 | 0 | |
23/07/2014 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
22/07/2014 |
6.94
|
17,010 | 6.75 | 6.94 | 6.94 | 0 | 0 | 0 | |
21/07/2014 |
6.75
|
6,330 | 6.75 | 6.94 | 6.75 | 0 | 0 | 0 | |
18/07/2014 |
6.75
|
100 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
17/07/2014 |
6.75
|
50 | 6.94 | 6.94 | 6.75 | 0 | 0 | 0 | |
16/07/2014 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
15/07/2014 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
14/07/2014 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
11/07/2014 |
6.94
|
15,020 | 6.56 | 6.94 | 6.19 | 0 | 0 | 0 | |
10/07/2014 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
09/07/2014 |
6.56
|
10 | 6.94 | 6.94 | 6.56 | 0 | 0 | 0 | |
08/07/2014 |
6.94
|
10 | 7.13 | 7.13 | 6.94 | 0 | 0 | 0 | |
07/07/2014 |
7.13
|
5,010 | 6.83 | 7.13 | 6.56 | 0 | 0 | 0 | |
04/07/2014 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
03/07/2014 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
02/07/2014 |
6.83
|
400 | 6,408.26 | 6,408.26 | 6.83 | 0 | 0 | 0 | |
01/07/2014 |
6,408.26
|
0 | 6,408.26 | 6,408.26 | 6,408.26 | 0 | 0 | 0 | |
30/06/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20) | |||||||||
30/06/2014 |
6,408.26
|
0 | 6.41 | 6,408.26 | 6,408.26 | 0 | 0 | 0 | |
27/06/2014 |
6.41
|
340 | 6.50 | 6.50 | 6.41 | 0 | 0 | 0 | |
26/06/2014 |
6.50
|
8,670 | 6.10 | 6.50 | 6.10 | 3,000 | 0 | 0.1 | |
25/06/2014 |
6.10
|
3,400 | 6.10 | 6.50 | 6.00 | 2,000 | 0 | 0.0 | |
24/06/2014 |
6.10
|
60 | 5.94 | 6.10 | 6.10 | 0 | 0 | 0 | |
23/06/2014 |
5.94
|
250 | 5.69 | 5.94 | 5.69 | 0 | 0 | 0 | |
20/06/2014 |
5.69
|
10 | 5.94 | 5.94 | 5.69 | 0 | 0 | 0 | |
19/06/2014 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
18/06/2014 |
5.94
|
3,050 | 5.88 | 5.94 | 5.94 | 0 | 0 | 0 | |
17/06/2014 |
5.88
|
2,150 | 5.94 | 5.94 | 5.88 | 0 | 0 | 0 | |
16/06/2014 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
13/06/2014 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
12/06/2014 |
5.94
|
40 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
11/06/2014 |
5.94
|
60 | 5.78 | 5.94 | 5.94 | 0 | 0 | 0 | |
10/06/2014 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
09/06/2014 |
5.78
|
300 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
06/06/2014 |
5.78
|
810 | 5.94 | 5.94 | 5.78 | 0 | 0 | 0 | |
05/06/2014 |
5.94
|
1,280 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
04/06/2014 |
5.94
|
3,270 | 5.72 | 5.94 | 5.81 | 0 | 0 | 0 | |
03/06/2014 |
5.72
|
740 | 5.97 | 6.28 | 5.72 | 0 | 0 | 0 | |
02/06/2014 |
5.97
|
1,560 | 6.41 | 6.41 | 5.97 | 0 | 0 | 0 | |
30/05/2014 |
6.41
|
50 | 6.00 | 6.41 | 5.63 | 0 | 0 | 0 | |
29/05/2014 |
6.00
|
3,720 | 6.44 | 6.44 | 6.00 | 0 | 0 | 0 | |
28/05/2014 |
6.44
|
460 | 6.91 | 6.91 | 6.44 | 0 | 0 | 0 | |
27/05/2014 |
6.91
|
50 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
26/05/2014 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
23/05/2014 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
22/05/2014 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
21/05/2014 |
6.91
|
10 | 6.53 | 6.91 | 6.91 | 0 | 0 | 0 | |
20/05/2014 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
19/05/2014 |
6.53
|
10 | 6.25 | 6.53 | 6.53 | 0 | 0 | 0 | |
16/05/2014 |
6.25
|
750 | 6.19 | 6.60 | 5.78 | 630 | 0 | 0.0 | |
15/05/2014 |
6.19
|
1,140 | 6.10 | 6.50 | 5.78 | 1,000 | 0 | 0.0 | |
14/05/2014 |
6.10
|
100 | 6.53 | 6.53 | 6.10 | 0 | 0 | 0 | |
13/05/2014 |
6.53
|
10 | 6.38 | 6.53 | 6.53 | 0 | 0 | 0 | |
12/05/2014 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
09/05/2014 |
6.38
|
1,020 | 6.13 | 6.50 | 5.78 | 0 | 0 | 0 | |
08/05/2014 |
6.13
|
2,030 | 6.56 | 6.72 | 6.13 | 0 | 0 | 0 | |
07/05/2014 |
6.56
|
1,690 | 6.72 | 6.72 | 6.25 | 0 | 0 | 0 | |
06/05/2014 |
6.72
|
1,600 | 6.72 | 6.72 | 6.25 | 0 | 530 | -0.0 | |
05/05/2014 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
29/04/2014 |
6.72
|
900 | 6.50 | 6.72 | 6.69 | 900 | 0 | 0.0 | |
28/04/2014 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
25/04/2014 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
24/04/2014 |
6.50
|
510 | 6.47 | 6.50 | 6.25 | 0 | 0 | 0 |