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) |
-0.03 | -0.88% | 443,700 | 500 | 0.0 |
3.26
3.40
3.37
|
2 tháng
(2024-07-22) |
-0.42 | -11.08% | 1,194,900 | -9,200 | -0.0 |
3.23
3.79
3.37
|
3 tháng
(2024-06-21) |
-0.73 | -17.80% | 1,927,900 | 16,356 | 0.1 |
3.23
4.10
3.37
|
6 tháng
(2024-03-25) |
-1.19 | -26.10% | 5,501,300 | 22,146 | 0.1 |
3.23
4.56
3.37
|
12 tháng
(2023-09-25) |
-2.44 | -42% | 16,811,700 | 42,046 | 0.2 |
3.23
5.81
3.37
|
24 tháng
(2022-09-30) |
-1.53 | -31.22% | 61,501,200 | 373,855 | 4.9 |
3
6.60
3.37
|
36 tháng
(2021-10-05) |
-2.89 | -46.20% | 184,726,800 | 413,855 | 3.2 |
3
12.58
3.37
|
60 tháng
(2019-10-16) |
-1.93 | -36.47% | 206,007,350 | 196,715 | 1.9 |
3
12.58
3.37
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/09/2014 |
7.66
|
1,110,440 | 7.77 | 7.77 | 7.44 | 0 | 0 | 0 | |
15/09/2014 |
7.77
|
1,373,680 | 7.77 | 8.11 | 7.77 | 220,000 | 0 | 3.1 | |
12/09/2014 |
7.77
|
2,795,680 | 7.77 | 8.00 | 7.72 | 85,000 | 0 | 1.2 | |
11/09/2014 |
7.77
|
1,326,180 | 7.27 | 7.77 | 7.16 | 10,700 | 0 | 0.1 | |
10/09/2014 |
7.27
|
710,040 | 7.11 | 7.33 | 6.89 | 29,620 | 105,000 | -1.0 | |
09/09/2014 |
7.11
|
1,854,390 | 7.61 | 7.61 | 7.11 | 10,000 | 5,000 | 0.1 | |
08/09/2014 |
7.61
|
1,174,800 | 7.77 | 7.89 | 7.61 | 0 | 0 | 0 | |
05/09/2014 |
7.77
|
887,590 | 8.00 | 8.05 | 7.72 | 0 | 18,780 | -0.3 | |
04/09/2014 |
8.00
|
1,797,270 | 7.77 | 8.22 | 7.77 | 0 | 40,000 | -0.6 | |
03/09/2014 |
7.77
|
2,147,230 | 7.27 | 7.77 | 7.33 | 145,000 | 0 | 2.0 | |
29/08/2014 |
7.27
|
1,789,450 | 6.94 | 7.39 | 7.05 | 28,780 | 0 | 0.4 | |
28/08/2014 |
6.94
|
415,620 | 6.77 | 7.05 | 6.83 | 40,000 | 0 | 0.5 | |
27/08/2014 |
6.77
|
808,590 | 6.89 | 6.94 | 6.77 | 0 | 100,000 | -1.2 | |
26/08/2014 |
6.89
|
528,090 | 7.05 | 7.05 | 6.89 | 0 | 0 | 0 | |
25/08/2014 |
7.05
|
650,060 | 7.05 | 7.16 | 7.05 | 10,000 | 0 | 0.1 | |
22/08/2014 |
7.05
|
683,890 | 6.94 | 7.11 | 6.94 | 20,000 | 0 | 0.3 | |
21/08/2014 |
6.94
|
598,360 | 7.00 | 7.11 | 6.94 | 0 | 8,730 | -0.1 | |
20/08/2014 |
7.00
|
402,880 | 7.16 | 7.16 | 7.00 | 0 | 1,500 | -0.0 | |
19/08/2014 |
7.16
|
566,820 | 7.22 | 7.22 | 7.05 | 0 | 0 | 0 | |
18/08/2014 |
7.22
|
661,430 | 7.22 | 7.27 | 7.11 | 0 | 0 | 0 | |
15/08/2014 |
7.22
|
1,358,720 | 7.05 | 7.22 | 6.89 | 0 | 1,500 | -0.0 | |
14/08/2014 |
7.05
|
1,229,630 | 6.89 | 7.16 | 6.94 | 140,000 | 0 | 1.8 | |
13/08/2014 |
6.89
|
514,400 | 6.94 | 7.00 | 6.89 | 0 | 0 | 0 | |
12/08/2014 |
6.94
|
442,180 | 7.00 | 7.11 | 6.94 | 0 | 0 | 0 | |
11/08/2014 |
7.00
|
256,830 | 7.11 | 7.16 | 7.00 | 0 | 0 | 0 | |
08/08/2014 |
7.11
|
468,100 | 7.11 | 7.22 | 7.05 | 0 | 0 | 0 | |
07/08/2014 |
7.11
|
310,520 | 7.05 | 7.11 | 7.00 | 0 | 0 | 0 | |
06/08/2014 |
7.05
|
227,470 | 7.16 | 7.22 | 7.05 | 0 | 0 | 0 | |
05/08/2014 |
7.16
|
883,400 | 7.00 | 7.22 | 7.05 | 101,500 | 0 | 1.3 | |
04/08/2014 |
7.00
|
282,020 | 7.05 | 7.05 | 6.94 | 0 | 12,400 | -0.2 | |
01/08/2014 |
7.05
|
232,560 | 7.11 | 7.11 | 6.94 | 0 | 0 | 0 | |
31/07/2014 |
7.11
|
397,300 | 6.77 | 7.11 | 6.83 | 1,500 | 0 | 0.0 | |
30/07/2014 |
6.77
|
301,530 | 6.89 | 7.05 | 6.77 | 0 | 0 | 0 | |
29/07/2014 |
6.89
|
545,080 | 6.83 | 6.94 | 6.72 | 0 | 0 | 0 | |
28/07/2014 |
6.83
|
1,011,770 | 7.22 | 7.22 | 6.72 | 40,000 | 5,500 | 0.4 | |
25/07/2014 |
7.22
|
491,980 | 7.61 | 7.66 | 7.22 | 10,000 | 0 | 0.1 | |
24/07/2014 |
7.61
|
379,890 | 7.55 | 7.66 | 7.55 | 0 | 0 | 0 | |
23/07/2014 |
7.55
|
364,900 | 7.72 | 7.72 | 7.55 | 20,000 | 0 | 0.3 | |
22/07/2014 |
7.72
|
383,910 | 7.77 | 7.77 | 7.61 | 0 | 0 | 0 | |
21/07/2014 |
7.77
|
1,204,390 | 7.77 | 8.05 | 7.72 | 81,500 | 0 | 1.2 | |
18/07/2014 |
7.77
|
729,660 | 7.83 | 7.89 | 7.72 | 45,000 | 0 | 0.6 | |
17/07/2014 |
7.83
|
854,520 | 7.66 | 7.89 | 7.61 | 30,000 | 0 | 0.4 | |
16/07/2014 |
7.66
|
864,220 | 7.89 | 8.00 | 7.66 | 110,000 | 0 | 1.6 | |
15/07/2014 |
7.89
|
1,461,940 | 7.44 | 7.89 | 7.50 | 1,500 | 28,000 | -0.4 | |
14/07/2014 |
7.44
|
507,830 | 7.61 | 7.66 | 7.44 | 0 | 174,000 | -2.3 | |
11/07/2014 |
7.61
|
733,020 | 7.61 | 7.66 | 7.50 | 53,000 | 1,500 | 0.7 | |
10/07/2014 |
7.61
|
1,220,350 | 7.89 | 7.89 | 7.44 | 70,000 | 0 | 1.0 | |
09/07/2014 |
7.89
|
604,350 | 7.83 | 8.00 | 7.83 | 0 | 0 | 0 | |
08/07/2014 |
7.83
|
497,560 | 7.89 | 7.94 | 7.77 | 30,000 | 0 | 0.4 | |
07/07/2014 |
7.89
|
743,500 | 8.00 | 8.05 | 7.89 | 10,000 | 6,060 | 0.1 | |
04/07/2014 |
8.00
|
890,680 | 8.00 | 8.16 | 7.94 | 121,000 | 5,000 | 1.7 | |
03/07/2014 |
8.00
|
1,734,230 | 7.77 | 8.05 | 7.83 | 106,000 | 0 | 1.5 | |
02/07/2014 |
7.77
|
917,330 | 7.72 | 7.89 | 7.72 | 5,000 | 30,000 | -0.3 | |
01/07/2014 |
7.72
|
1,020,310 | 7.61 | 7.89 | 7.55 | 6,500 | 0 | 0.1 | |
30/06/2014 |
7.61
|
442,330 | 7.55 | 7.72 | 7.50 | 21,000 | 55,600 | -0.5 | |
27/06/2014 |
7.55
|
628,380 | 7.66 | 7.72 | 7.50 | 30,000 | 0 | 0.4 | |
26/06/2014 |
7.66
|
458,180 | 7.72 | 7.77 | 7.66 | 0 | 0 | 0 | |
25/06/2014 |
7.72
|
527,150 | 7.55 | 7.72 | 7.61 | 0 | 0 | 0 | |
24/06/2014 |
7.55
|
309,330 | 7.33 | 7.66 | 7.22 | 0 | 0 | 0 | |
23/06/2014 |
7.33
|
243,790 | 7.50 | 7.61 | 7.33 | 0 | 0 | 0 | |
20/06/2014 |
7.50
|
308,630 | 7.55 | 7.72 | 7.50 | 0 | 0 | 0 | |
19/06/2014 |
7.55
|
1,287,410 | 7.83 | 7.83 | 7.39 | 0 | 30,000 | -0.4 | |
18/06/2014 |
7.83
|
371,260 | 7.77 | 8.05 | 7.72 | 0 | 0 | 0 | |
17/06/2014 |
7.77
|
747,650 | 7.77 | 7.83 | 7.66 | 0 | 0 | 0 | |
16/06/2014 |
7.77
|
660,690 | 7.55 | 7.77 | 7.50 | 0 | 5,000 | -0.1 | |
13/06/2014 |
7.55
|
585,590 | 7.50 | 7.77 | 7.39 | 1,000 | 0 | 0.0 | |
12/06/2014 |
7.50
|
318,110 | 7.50 | 7.66 | 7.44 | 14,100 | 0 | 0.2 | |
11/06/2014 |
7.50
|
692,810 | 7.05 | 7.50 | 7.05 | 32,000 | 0 | 0.4 | |
10/06/2014 |
7.05
|
889,330 | 7.00 | 7.27 | 7.05 | 13,800 | 0 | 0.2 | |
09/06/2014: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50) | |||||||||
09/06/2014 |
7.00
|
476,660 | 6.55 | 7.00 | 7.00 | 0 | 0 | 0 | |
06/06/2014 |
6.55
|
980,480 | 6.45 | 6.86 | 6.55 | 1,500 | 0 | 0.0 | |
05/06/2014 |
6.45
|
615,480 | 6.04 | 6.45 | 5.93 | 0 | 0 | 0 | |
04/06/2014 |
6.04
|
939,400 | 6.45 | 6.45 | 6.04 | 0 | 5,440 | -0.1 | |
03/06/2014 |
6.45
|
311,920 | 6.45 | 6.55 | 6.45 | 0 | 21,220 | -0.3 | |
02/06/2014 |
6.45
|
1,055,760 | 6.45 | 6.71 | 6.29 | 0 | 168,780 | -2.1 | |
30/05/2014 |
6.45
|
579,390 | 6.55 | 6.60 | 6.40 | 0 | 0 | 0 | |
29/05/2014 |
6.55
|
666,730 | 6.71 | 6.76 | 6.45 | 20,000 | 0 | 0.3 | |
28/05/2014 |
6.71
|
624,120 | 6.71 | 6.81 | 6.50 | 0 | 0 | 0 | |
27/05/2014 |
6.71
|
668,090 | 6.45 | 6.81 | 6.50 | 1,000 | 10,000 | -0.1 | |
26/05/2014 |
6.45
|
601,570 | 6.04 | 6.45 | 5.98 | 0 | 0 | 0 | |
23/05/2014 |
6.04
|
722,170 | 6.09 | 6.40 | 5.93 | 10,000 | 0 | 0.1 | |
22/05/2014 |
6.09
|
978,510 | 6.45 | 6.55 | 6.09 | 0 | 10,000 | -0.1 | |
21/05/2014 |
6.45
|
431,930 | 6.14 | 6.50 | 6.09 | 11,500 | 14,000 | -0.0 | |
20/05/2014 |
6.14
|
1,209,320 | 5.78 | 6.14 | 5.78 | 1,500 | 10,000 | -0.1 | |
19/05/2014 |
5.78
|
684,690 | 5.42 | 5.78 | 5.37 | 0 | 0 | 0 | |
16/05/2014 |
5.42
|
333,630 | 5.16 | 5.42 | 4.90 | 19,000 | 0 | 0.2 | |
15/05/2014 |
5.16
|
530,510 | 5.52 | 5.73 | 5.16 | 42,500 | 0 | 0.5 | |
14/05/2014 |
5.52
|
309,390 | 5.31 | 5.62 | 5.11 | 10,000 | 0 | 0.1 | |
13/05/2014 |
5.31
|
646,700 | 5.68 | 5.68 | 5.31 | 35,000 | 0 | 0.4 | |
12/05/2014 |
5.68
|
252,690 | 6.09 | 6.09 | 5.68 | 10,000 | 0 | 0.1 | |
09/05/2014 |
6.09
|
316,160 | 6.09 | 6.14 | 5.88 | 30,000 | 0 | 0.4 | |
08/05/2014 |
6.09
|
558,270 | 6.50 | 6.50 | 6.09 | 50,000 | 0 | 0.6 | |
07/05/2014 |
6.50
|
295,980 | 6.50 | 6.66 | 6.29 | 0 | 4,000 | -0.0 | |
06/05/2014 |
6.50
|
395,850 | 6.71 | 6.71 | 6.24 | 0 | 0 | 0 | |
05/05/2014 |
6.71
|
235,490 | 6.81 | 6.91 | 6.60 | 0 | 10,000 | -0.1 | |
29/04/2014 |
6.81
|
205,490 | 6.81 | 6.91 | 6.71 | 4,000 | 0 | 0.1 | |
28/04/2014 |
6.81
|
433,670 | 6.76 | 7.02 | 6.81 | 0 | 52,750 | -0.7 | |
25/04/2014 |
6.76
|
91,370 | 6.60 | 6.81 | 6.66 | 0 | 0 | 0 | |
24/04/2014 |
6.60
|
321,480 | 6.60 | 6.76 | 6.45 | 0 | 3,000 | -0.0 | |
23/04/2014 |
6.60
|
419,920 | 7.02 | 7.12 | 6.60 | 0 | 40,000 | -0.5 |