Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
0.14 | 3.29% | 11,896,400 | 0 | 0 |
4.26
4.47
4.40
|
2 tháng
(2024-09-09) |
0.18 | 4.27% | 24,435,800 | -15,000 | -0.1 |
4.17
4.49
4.40
|
3 tháng
(2024-08-12) |
0.16 | 3.77% | 31,810,400 | -15,000 | -0.1 |
4.17
4.49
4.40
|
6 tháng
(2024-05-13) |
-0.25 | -5.38% | 81,146,800 | -25,808 | -0.1 |
4.14
4.88
4.40
|
12 tháng
(2023-11-14) |
-0.05 | -1.12% | 284,236,200 | -25,808 | -0.1 |
4.14
5.08
4.40
|
24 tháng
(2022-11-21) |
0.77 | 21.21% | 1,009,200,500 | -31,400 | -0.6 |
3.45
6.83
4.40
|
36 tháng
(2021-11-24) |
-8.49 | -65.87% | 1,884,152,900 | -67,806 | -1.4 |
3.04
15.80
4.40
|
60 tháng
(2019-12-05) |
-0.81 | -15.59% | 3,986,724,350 | -6,050,256 | -62.8 |
3.04
20.10
4.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/11/2014 |
14.05
|
6,061,504 | 12.80 | 14.05 | 12.80 | 400 | 52,300 | -1.4 | |
04/11/2014 |
12.80
|
2,947,509 | 12.65 | 13.10 | 12.50 | 0 | 10,000 | -0.3 | |
03/11/2014 |
12.65
|
1,599,985 | 12.45 | 12.80 | 12.55 | 0 | 0 | 0 | |
31/10/2014 |
12.45
|
2,343,250 | 12.45 | 12.60 | 12.35 | 2,300 | 0 | 0.1 | |
30/10/2014 |
12.45
|
1,877,750 | 12.65 | 12.75 | 12.45 | 0 | 0 | 0 | |
29/10/2014 |
12.65
|
4,477,660 | 11.96 | 12.80 | 12.10 | 21,000 | 0 | 0.5 | |
28/10/2014 |
11.96
|
2,703,589 | 12.10 | 12.45 | 11.96 | 0 | 0 | 0 | |
27/10/2014 |
12.10
|
1,780,520 | 13.30 | 13.30 | 12.10 | 0 | 3,500 | -0.1 | |
24/10/2014 |
13.30
|
4,446,155 | 13.15 | 13.30 | 12.65 | 0 | 87,300 | -2.3 | |
23/10/2014 |
13.15
|
3,589,545 | 13.55 | 13.65 | 12.90 | 0 | 8,000 | -0.2 | |
22/10/2014 |
13.55
|
3,481,142 | 13.25 | 13.60 | 13.05 | 2,500 | 0 | 0.1 | |
21/10/2014 |
13.25
|
2,107,614 | 13.55 | 13.70 | 13.25 | 1,300 | 0 | 0.0 | |
20/10/2014 |
13.55
|
3,703,930 | 13.05 | 13.75 | 12.95 | 9,000 | 1,000 | 0.2 | |
17/10/2014 |
13.05
|
5,032,897 | 12.06 | 13.05 | 11.91 | 10,800 | 0 | 0.0 | |
16/10/2014 |
12.06
|
2,425,859 | 12.65 | 12.75 | 11.86 | 1,000 | 0 | 0.0 | |
15/10/2014 |
12.65
|
2,797,915 | 12.35 | 12.65 | 11.86 | 4,000 | 1,000 | 0.1 | |
14/10/2014 |
12.35
|
2,161,640 | 12.45 | 12.85 | 12.35 | 0 | 0 | 0 | |
13/10/2014 |
12.45
|
2,744,746 | 12.85 | 12.95 | 12.35 | 0 | 20,000 | -0.5 | |
10/10/2014 |
12.85
|
5,315,550 | 13.35 | 13.35 | 12.65 | 0 | 0 | 0 | |
09/10/2014 |
13.35
|
3,246,186 | 13.80 | 14.00 | 13.35 | 1,000 | 5,000 | -0.1 | |
08/10/2014 |
13.80
|
5,016,848 | 13.05 | 13.80 | 12.60 | 0 | 3,000 | -0.1 | |
07/10/2014 |
13.05
|
2,412,915 | 13.10 | 13.15 | 12.85 | 0 | 1,400 | -0.0 | |
06/10/2014 |
13.10
|
3,365,043 | 12.85 | 13.20 | 12.55 | 25,000 | 0 | 0.6 | |
03/10/2014 |
12.85
|
4,432,932 | 11.91 | 12.85 | 11.66 | 100 | 9,300 | -0.2 | |
02/10/2014 |
11.91
|
3,794,749 | 11.41 | 12.25 | 11.06 | 4,000 | 6,700 | -0.1 | |
01/10/2014 |
11.41
|
3,023,882 | 11.76 | 11.91 | 11.26 | 790 | 4,300 | -0.1 | |
30/09/2014 |
11.76
|
3,645,477 | 10.81 | 11.76 | 10.81 | 0 | 0 | 0 | |
29/09/2014 |
10.81
|
4,608,473 | 9.86 | 10.81 | 9.76 | 2,400 | 1,400 | 0.0 | |
26/09/2014 |
9.86
|
4,260,713 | 9.71 | 10.06 | 9.51 | 4,700 | 0 | 0.1 | |
25/09/2014 |
9.71
|
4,520,001 | 9.22 | 9.71 | 8.92 | 0 | 1,400 | -0.0 | |
24/09/2014 |
9.22
|
3,960,038 | 9.02 | 9.22 | 8.57 | 15,000 | 2,600 | 0.2 | |
23/09/2014 |
9.02
|
2,815,360 | 9.12 | 9.17 | 8.87 | 0 | 6,100 | -0.1 | |
22/09/2014 |
9.12
|
2,665,035 | 9.02 | 9.37 | 8.92 | 1,400 | 0 | 0.0 | |
19/09/2014 |
9.02
|
5,683,862 | 8.32 | 9.07 | 8.12 | 2,600 | 0 | 0.0 | |
18/09/2014 |
8.32
|
3,179,876 | 8.97 | 8.97 | 8.27 | 6,100 | 0 | 0.1 | |
17/09/2014 |
8.97
|
4,809,592 | 8.22 | 9.02 | 8.47 | 0 | 0 | 0 | |
16/09/2014 |
8.22
|
5,685,732 | 7.47 | 8.22 | 7.42 | 0 | 0 | 0 | |
15/09/2014 |
7.47
|
3,660,526 | 7.37 | 7.62 | 7.37 | 0 | 0 | 0 | |
12/09/2014 |
7.37
|
1,355,582 | 7.32 | 7.42 | 7.27 | 0 | 0 | 0 | |
11/09/2014 |
7.32
|
1,716,469 | 7.37 | 7.52 | 7.22 | 0 | 0 | 0 | |
10/09/2014 |
7.37
|
2,915,977 | 7.02 | 7.37 | 7.02 | 0 | 0 | 0 | |
09/09/2014 |
7.02
|
3,311,135 | 7.47 | 7.57 | 7.02 | 2,500 | 0 | 0.0 | |
08/09/2014 |
7.47
|
2,331,855 | 7.67 | 7.82 | 7.47 | 0 | 0 | 0 | |
05/09/2014 |
7.67
|
3,181,357 | 7.37 | 7.67 | 7.37 | 0 | 0 | 0 | |
04/09/2014 |
7.37
|
2,645,570 | 7.32 | 7.52 | 7.27 | 5,000 | 0 | 0.1 | |
03/09/2014 |
7.32
|
1,627,431 | 7.22 | 7.47 | 7.27 | 0 | 0 | 0 | |
29/08/2014 |
7.22
|
2,042,485 | 7.22 | 7.32 | 7.12 | 0 | 5,200 | -0.1 | |
28/08/2014 |
7.22
|
2,415,048 | 7.12 | 7.37 | 7.12 | 0 | 0 | 0 | |
27/08/2014 |
7.12
|
2,145,470 | 7.02 | 7.17 | 7.02 | 2,000 | 0 | 0.0 | |
26/08/2014 |
7.02
|
2,229,167 | 7.07 | 7.22 | 7.02 | 0 | 0 | 0 | |
25/08/2014 |
7.07
|
4,646,230 | 6.87 | 7.17 | 6.77 | 57,000 | 0 | 0.0 | |
22/08/2014 |
6.87
|
1,383,075 | 6.92 | 6.97 | 6.87 | 30,000 | 0 | 0.0 | |
21/08/2014 |
6.92
|
1,558,913 | 6.82 | 6.92 | 6.82 | 0 | 0 | 0 | |
20/08/2014 |
6.82
|
1,150,900 | 6.92 | 6.92 | 6.82 | 0 | 0 | 0 | |
19/08/2014 |
6.92
|
1,451,400 | 7.02 | 7.07 | 6.92 | 700 | 0 | 0.0 | |
18/08/2014 |
7.02
|
1,481,775 | 6.97 | 7.02 | 6.92 | 2,000 | 0 | 0.0 | |
15/08/2014 |
6.97
|
1,467,345 | 6.97 | 7.02 | 6.92 | 800 | 0 | 0.0 | |
14/08/2014 |
6.97
|
1,993,400 | 7.07 | 7.17 | 6.97 | 0 | 0 | 0 | |
13/08/2014 |
7.07
|
2,425,300 | 6.97 | 7.07 | 6.87 | 500 | 0 | 0.0 | |
12/08/2014 |
6.97
|
1,402,425 | 6.92 | 7.02 | 6.87 | 0 | 0 | 0 | |
11/08/2014 |
6.92
|
1,190,243 | 7.02 | 7.07 | 6.92 | 1,000 | 1,500 | -0.0 | |
08/08/2014 |
7.02
|
1,972,550 | 7.07 | 7.12 | 6.97 | 0 | 0 | 0 | |
07/08/2014 |
7.07
|
1,073,351 | 7.07 | 7.07 | 6.97 | 1,000 | 0 | 0.0 | |
06/08/2014 |
7.07
|
2,737,785 | 7.02 | 7.17 | 6.82 | 1,500 | 0 | 0.0 | |
05/08/2014 |
7.02
|
2,239,827 | 6.82 | 7.07 | 6.77 | 1,000 | 0 | 0.0 | |
04/08/2014 |
6.82
|
1,089,730 | 6.82 | 6.82 | 6.72 | 2,000 | 10,000 | -0.1 | |
01/08/2014 |
6.82
|
1,655,410 | 6.87 | 6.92 | 6.68 | 0 | 0 | 0 | |
31/07/2014 |
6.87
|
1,211,210 | 6.82 | 6.92 | 6.72 | 0 | 0 | 0 | |
30/07/2014 |
6.82
|
1,725,200 | 6.72 | 6.87 | 6.63 | 0 | 0 | 0 | |
29/07/2014 |
6.72
|
1,114,460 | 6.63 | 6.77 | 6.58 | 0 | 0 | 0 | |
28/07/2014 |
6.63
|
1,659,475 | 7.07 | 7.07 | 6.63 | 0 | 0 | 0 | |
25/07/2014 |
7.07
|
2,151,490 | 7.32 | 7.37 | 7.07 | 0 | 5,000 | -0.1 | |
24/07/2014 |
7.32
|
1,524,775 | 7.32 | 7.37 | 7.27 | 0 | 0 | 0 | |
23/07/2014 |
7.32
|
1,501,400 | 7.17 | 7.32 | 7.17 | 0 | 0 | 0 | |
22/07/2014 |
7.17
|
1,370,160 | 7.27 | 7.32 | 7.12 | 0 | 0 | 0 | |
21/07/2014 |
7.27
|
1,701,500 | 7.32 | 7.47 | 7.22 | 0 | 0 | 0 | |
18/07/2014 |
7.32
|
1,515,200 | 7.47 | 7.47 | 7.32 | 0 | 0 | 0 | |
17/07/2014 |
7.47
|
1,994,590 | 7.67 | 7.67 | 7.42 | 0 | 0 | 0 | |
16/07/2014 |
7.67
|
4,194,159 | 7.52 | 7.82 | 7.52 | 0 | 0 | 0 | |
15/07/2014 |
7.52
|
1,971,200 | 7.32 | 7.52 | 7.32 | 0 | 0 | 0 | |
14/07/2014 |
7.32
|
1,534,150 | 7.37 | 7.42 | 7.27 | 0 | 0 | 0 | |
11/07/2014 |
7.37
|
1,128,400 | 7.42 | 7.42 | 7.27 | 0 | 0 | 0 | |
10/07/2014 |
7.42
|
2,302,300 | 7.52 | 7.57 | 7.17 | 1,400 | 0 | 0.0 | |
09/07/2014 |
7.52
|
2,224,660 | 7.37 | 7.57 | 7.37 | 0 | 0 | 0 | |
08/07/2014 |
7.37
|
1,240,070 | 7.32 | 7.37 | 7.22 | 0 | 0 | 0 | |
07/07/2014 |
7.32
|
1,660,200 | 7.37 | 7.42 | 7.27 | 0 | 0 | 0 | |
04/07/2014 |
7.37
|
1,488,600 | 7.42 | 7.42 | 7.27 | 0 | 0 | 0 | |
03/07/2014 |
7.42
|
1,349,827 | 7.37 | 7.47 | 7.22 | 0 | 0 | 0 | |
02/07/2014 |
7.37
|
1,834,690 | 7.17 | 7.37 | 7.12 | 240,000 | 0 | 3.5 | |
01/07/2014 |
7.17
|
2,011,140 | 7.22 | 7.27 | 7.12 | 0 | 0 | 0 | |
30/06/2014 |
7.22
|
1,426,300 | 7.12 | 7.27 | 7.02 | 0 | 0 | 0 | |
27/06/2014 |
7.12
|
1,252,048 | 7.07 | 7.12 | 6.92 | 0 | 0 | 0 | |
26/06/2014 |
7.07
|
1,623,590 | 7.22 | 7.87 | 7.07 | 0 | 0 | 0 | |
25/06/2014: Quyền mua cổ phiếu: 100/35 Giá: 10 (Volume + 35%, Ratio=0.35) | |||||||||
25/06/2014 |
7.22
|
1,857,900 | 6.57 | 7.22 | 7.22 | 0 | 0 | 0 | |
24/06/2014 |
6.57
|
2,851,448 | 6.52 | 6.75 | 5.88 | 0 | 0 | 0 | |
23/06/2014 |
6.52
|
1,666,565 | 6.66 | 6.66 | 6.52 | 0 | 2,500 | -0.0 | |
20/06/2014 |
6.66
|
1,846,525 | 6.98 | 6.98 | 6.66 | 0 | 0 | 0 | |
19/06/2014 |
6.98
|
3,073,425 | 7.17 | 7.17 | 6.61 | 200 | 0 | 0.0 | |
18/06/2014 |
7.17
|
4,275,240 | 7.35 | 7.58 | 7.17 | 0 | 0 | 0 | |
17/06/2014 |
7.35
|
2,201,155 | 7.44 | 7.44 | 7.26 | 0 | 0 | 0 |