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) |
-0.19 | -4.95% | 3,670,700 | 13,700 | 0.0 |
3.60
3.84
3.65
|
2 tháng
(2024-07-22) |
-0.26 | -6.65% | 7,166,400 | -1,700 | -0.0 |
3.55
3.91
3.65
|
3 tháng
(2024-06-24) |
-0.53 | -12.68% | 14,066,400 | -25,804 | -0.1 |
3.55
4.48
3.65
|
6 tháng
(2024-03-25) |
-0.67 | -15.51% | 44,911,900 | -384,204 | -1.8 |
3.55
4.91
3.65
|
12 tháng
(2023-09-26) |
-0.24 | -6.17% | 113,400,100 | 22,448 | 0.0 |
3.39
4.91
3.65
|
24 tháng
(2022-10-03) |
-0.54 | -12.89% | 220,425,100 | -12,834 | -0.6 |
2.61
5.32
3.65
|
36 tháng
(2021-10-06) |
-1.88 | -34% | 634,618,500 | -2,196 | -1.7 |
2.61
15.80
3.65
|
60 tháng
(2019-10-17) |
0.16 | 4.58% | 1,009,148,780 | -145,066 | -2.2 |
2.17
15.80
3.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/09/2014 |
9.07
|
840,450 | 8.89 | 9.17 | 8.89 | 10,000 | 0 | 0.1 | |
16/09/2014 |
8.89
|
797,940 | 8.98 | 8.98 | 8.79 | 100 | 0 | 0.0 | |
15/09/2014 |
8.98
|
1,128,660 | 9.17 | 9.26 | 8.98 | 100 | 0 | 0.0 | |
12/09/2014 |
9.17
|
763,910 | 9.07 | 9.26 | 8.98 | 0 | 0 | 0 | |
11/09/2014 |
9.07
|
598,160 | 9.07 | 9.26 | 8.98 | 0 | 0 | 0 | |
10/09/2014 |
9.07
|
720,210 | 8.98 | 9.26 | 8.79 | 0 | 25,000 | -0.2 | |
09/09/2014 |
8.98
|
1,812,380 | 9.54 | 9.54 | 8.98 | 0 | 0 | 0 | |
08/09/2014 |
9.54
|
1,128,190 | 9.73 | 9.82 | 9.54 | 0 | 0 | 0 | |
05/09/2014 |
9.73
|
1,001,470 | 9.54 | 9.73 | 9.54 | 0 | 0 | 0 | |
04/09/2014 |
9.54
|
1,051,780 | 9.73 | 9.73 | 9.54 | 0 | 0 | 0 | |
03/09/2014 |
9.73
|
2,104,190 | 9.54 | 9.92 | 9.63 | 5,000 | 10 | 0.1 | |
29/08/2014 |
9.54
|
1,160,610 | 9.35 | 9.63 | 9.35 | 20,000 | 0 | 0.2 | |
28/08/2014 |
9.35
|
1,083,120 | 9.45 | 9.54 | 9.35 | 0 | 400 | -0.0 | |
27/08/2014 |
9.45
|
1,380,420 | 9.45 | 9.63 | 9.35 | 5,000 | 0 | 0.1 | |
26/08/2014 |
9.45
|
1,279,280 | 9.63 | 9.73 | 9.35 | 0 | 0 | 0 | |
25/08/2014 |
9.63
|
1,778,440 | 9.54 | 9.92 | 9.54 | 5,000 | 0 | 0.1 | |
22/08/2014 |
9.54
|
1,942,130 | 9.07 | 9.63 | 9.07 | 0 | 0 | 0 | |
21/08/2014 |
9.07
|
1,062,560 | 9.17 | 9.35 | 9.07 | 0 | 1,000 | -0.0 | |
20/08/2014 |
9.17
|
648,680 | 9.17 | 9.26 | 9.07 | 0 | 0 | 0 | |
19/08/2014 |
9.17
|
890,890 | 9.26 | 9.35 | 9.17 | 0 | 0 | 0 | |
18/08/2014 |
9.26
|
860,040 | 9.07 | 9.45 | 9.17 | 10 | 0 | 0.0 | |
15/08/2014 |
9.07
|
898,600 | 9.17 | 9.26 | 8.98 | 0 | 0 | 0 | |
14/08/2014 |
9.17
|
766,250 | 9.26 | 9.35 | 9.17 | 0 | 0 | 0 | |
13/08/2014 |
9.26
|
912,020 | 9.17 | 9.26 | 8.98 | 0 | 0 | 0 | |
12/08/2014 |
9.17
|
983,840 | 9.26 | 9.35 | 9.07 | 0 | 24,000 | -0.2 | |
11/08/2014 |
9.26
|
319,940 | 9.45 | 9.54 | 9.26 | 0 | 0 | 0 | |
08/08/2014 |
9.45
|
1,121,340 | 9.54 | 9.54 | 9.45 | 0 | 0 | 0 | |
07/08/2014 |
9.54
|
1,161,070 | 9.26 | 9.54 | 9.07 | 15,000 | 90 | 0.1 | |
06/08/2014 |
9.26
|
881,920 | 9.35 | 9.45 | 9.26 | 0 | 0 | 0 | |
05/08/2014 |
9.35
|
1,105,020 | 9.26 | 9.35 | 9.07 | 0 | 96,660 | -1.0 | |
04/08/2014 |
9.26
|
654,130 | 9.45 | 9.45 | 9.26 | 0 | 0 | 0 | |
01/08/2014 |
9.45
|
536,070 | 9.45 | 9.73 | 9.35 | 0 | 0 | 0 | |
31/07/2014 |
9.45
|
1,437,380 | 8.89 | 9.45 | 8.98 | 0 | 0 | 0 | |
30/07/2014 |
8.89
|
811,250 | 8.89 | 9.17 | 8.79 | 0 | 10,000 | -0.1 | |
29/07/2014 |
8.89
|
786,630 | 8.89 | 8.98 | 8.70 | 0 | 0 | 0 | |
28/07/2014 |
8.89
|
1,519,020 | 9.35 | 9.35 | 8.70 | 1,000 | 7,500 | -0.1 | |
25/07/2014 |
9.35
|
1,320,340 | 9.63 | 9.82 | 9.35 | 0 | 0 | 0 | |
24/07/2014 |
9.63
|
1,075,660 | 9.82 | 9.92 | 9.63 | 0 | 10,000 | -0.1 | |
23/07/2014 |
9.82
|
500,330 | 10.01 | 10.10 | 9.82 | 0 | 0 | 0 | |
22/07/2014 |
10.01
|
863,600 | 9.92 | 10.01 | 9.82 | 0 | 0 | 0 | |
21/07/2014 |
9.92
|
1,278,690 | 10.10 | 10.29 | 9.82 | 10,000 | 10,000 | 0.0 | |
18/07/2014 |
10.10
|
558,540 | 10.01 | 10.10 | 9.92 | 0 | 0 | 0 | |
17/07/2014 |
10.01
|
893,610 | 10.10 | 10.20 | 9.92 | 0 | 0 | 0 | |
16/07/2014 |
10.10
|
3,197,210 | 10.10 | 10.38 | 10.01 | 10,000 | 500 | 0.1 | |
15/07/2014 |
10.10
|
752,000 | 9.92 | 10.10 | 9.92 | 0 | 0 | 0 | |
14/07/2014 |
9.92
|
770,560 | 9.82 | 9.92 | 9.73 | 0 | 50,000 | -0.5 | |
11/07/2014 |
9.82
|
1,514,920 | 9.82 | 9.92 | 9.63 | 0 | 0 | 0 | |
10/07/2014 |
9.82
|
1,819,000 | 10.20 | 10.20 | 9.63 | 0 | 50,000 | -0.5 | |
09/07/2014 |
10.20
|
1,044,090 | 10.20 | 10.38 | 10.10 | 0 | 500 | -0.0 | |
08/07/2014 |
10.20
|
1,976,880 | 9.82 | 10.20 | 9.82 | 0 | 1,500 | -0.0 | |
07/07/2014 |
9.82
|
1,483,580 | 9.73 | 10.20 | 9.73 | 0 | 0 | 0 | |
04/07/2014 |
9.73
|
1,391,090 | 9.82 | 9.92 | 9.63 | 0 | 20,000 | -0.2 | |
03/07/2014 |
9.82
|
1,519,880 | 9.63 | 10.01 | 9.63 | 252,000 | 39,000 | 2.2 | |
02/07/2014 |
9.63
|
2,598,140 | 9.07 | 9.63 | 9.07 | 248,000 | 25,000 | 2.2 | |
01/07/2014 |
9.07
|
1,087,970 | 8.98 | 9.17 | 8.89 | 20,000 | 0 | 0.2 | |
30/06/2014 |
8.98
|
583,100 | 8.89 | 8.98 | 8.79 | 0 | 0 | 0 | |
27/06/2014: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50) | |||||||||
27/06/2014 |
8.89
|
711,220 | 9.10 | 9.10 | 8.89 | 0 | 0 | 0 | |
26/06/2014 |
8.98
|
1,137,970 | 9.07 | 9.17 | 8.98 | 25,000 | 0 | 0.2 | |
25/06/2014 |
9.07
|
1,352,210 | 8.70 | 9.17 | 8.79 | 32,000 | 0 | 0.3 | |
24/06/2014 |
8.70
|
673,310 | 8.61 | 8.79 | 8.51 | 0 | 0 | 0 | |
23/06/2014 |
8.61
|
398,730 | 8.61 | 8.79 | 8.51 | 0 | 0 | 0 | |
20/06/2014 |
8.61
|
838,490 | 8.79 | 8.98 | 8.61 | 0 | 35,000 | -0.3 | |
19/06/2014 |
8.79
|
2,397,020 | 9.07 | 9.07 | 8.51 | 0 | 10,000 | -0.1 | |
18/06/2014 |
9.07
|
1,305,660 | 9.07 | 9.26 | 8.98 | 0 | 0 | 0 | |
17/06/2014 |
9.07
|
2,238,490 | 8.89 | 9.17 | 8.70 | 35,500 | 400 | 0.3 | |
16/06/2014 |
8.89
|
1,374,890 | 8.89 | 8.98 | 8.70 | 20,000 | 0 | 0.2 | |
13/06/2014 |
8.89
|
1,362,770 | 8.79 | 9.07 | 8.79 | 79,000 | 10,000 | 0.6 | |
12/06/2014 |
8.79
|
2,559,830 | 8.70 | 9.26 | 8.79 | 2,000 | 10,000 | -0.1 | |
11/06/2014 |
8.70
|
3,167,500 | 8.14 | 8.70 | 8.14 | 332,950 | 20,010 | 2.9 | |
10/06/2014 |
8.14
|
1,691,540 | 8.23 | 8.42 | 8.14 | 270,090 | 40,000 | 2.0 | |
09/06/2014 |
8.23
|
2,476,710 | 8.14 | 8.51 | 8.04 | 421,070 | 500 | 3.7 | |
06/06/2014 |
8.14
|
692,740 | 7.86 | 8.14 | 7.86 | 220,880 | 0 | 1.9 | |
05/06/2014 |
7.86
|
899,370 | 7.67 | 7.86 | 7.39 | 150,260 | 0 | 1.2 | |
04/06/2014 |
7.67
|
1,466,000 | 7.95 | 7.95 | 7.58 | 0 | 2,500 | -0.0 | |
03/06/2014 |
7.95
|
568,660 | 8.04 | 8.14 | 7.86 | 10,000 | 0 | 0.1 | |
02/06/2014 |
8.04
|
1,583,030 | 8.23 | 8.23 | 7.76 | 0 | 0 | 0 | |
30/05/2014 |
8.23
|
2,292,030 | 8.42 | 8.42 | 8.04 | 0 | 0 | 0 | |
29/05/2014 |
8.42
|
2,160,670 | 8.51 | 8.79 | 8.14 | 2,500 | 25,010 | -0.2 | |
28/05/2014 |
8.51
|
2,184,940 | 8.04 | 8.51 | 8.14 | 0 | 10,000 | -0.1 | |
27/05/2014 |
8.04
|
3,903,680 | 7.58 | 8.04 | 7.48 | 420,010 | 300 | 3.2 | |
26/05/2014 |
7.58
|
842,600 | 7.48 | 7.76 | 7.30 | 25,000 | 0 | 0.2 | |
23/05/2014 |
7.48
|
767,780 | 7.58 | 7.58 | 7.30 | 10,000 | 0 | 0.1 | |
22/05/2014 |
7.58
|
1,658,800 | 7.95 | 8.04 | 7.58 | 250,000 | 50,010 | 1.6 | |
21/05/2014 |
7.95
|
1,675,170 | 7.58 | 7.95 | 7.39 | 0 | 5,000 | -0.0 | |
20/05/2014 |
7.58
|
1,486,110 | 7.30 | 7.58 | 7.11 | 300 | 0 | 0.0 | |
19/05/2014 |
7.30
|
1,385,940 | 6.92 | 7.39 | 6.64 | 25,000 | 0 | 0.2 | |
16/05/2014 |
6.92
|
766,870 | 6.55 | 6.92 | 6.45 | 30,000 | 1,500 | 0.2 | |
15/05/2014 |
6.55
|
2,275,450 | 6.64 | 7.02 | 6.27 | 841,040 | 0 | 6.0 | |
14/05/2014 |
6.64
|
2,146,810 | 6.27 | 6.64 | 5.99 | 50,000 | 0 | 0.3 | |
13/05/2014 |
6.27
|
933,980 | 6.64 | 6.64 | 6.27 | 10 | 0 | 0.0 | |
12/05/2014 |
6.64
|
861,990 | 7.11 | 7.11 | 6.64 | 100,000 | 0 | 0.7 | |
09/05/2014 |
7.11
|
1,579,870 | 7.11 | 7.39 | 6.83 | 0 | 0 | 0 | |
08/05/2014 |
7.11
|
1,275,020 | 7.58 | 7.58 | 7.11 | 0 | 0 | 0 | |
07/05/2014 |
7.58
|
813,860 | 7.67 | 7.76 | 7.48 | 0 | 10 | -0.0 | |
06/05/2014 |
7.67
|
1,750,210 | 7.76 | 7.76 | 7.30 | 200 | 0 | 0.0 | |
05/05/2014 |
7.76
|
947,780 | 8.23 | 8.23 | 7.67 | 0 | 1,000 | -0.0 | |
29/04/2014 |
8.23
|
629,370 | 8.04 | 8.23 | 8.04 | 0 | 60,800 | -0.5 | |
28/04/2014 |
8.04
|
629,200 | 8.42 | 8.51 | 8.04 | 90 | 0 | 0.0 | |
25/04/2014 |
8.42
|
983,670 | 8.33 | 8.51 | 8.23 | 1,000 | 0 | 0.0 | |
24/04/2014 |
8.33
|
876,090 | 8.14 | 8.42 | 8.04 | 0 | 0 | 0 |