Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0.22 | 3.06% | 26,379,400 | 626,768 | 4.7 |
7.03
7.47
7.41
|
2 tháng
(2024-09-23) |
-1.19 | -13.84% | 68,092,000 | 213,168 | 0.7 |
6.94
8.76
7.41
|
3 tháng
(2024-08-26) |
-1.99 | -21.17% | 89,907,200 | 557,168 | 3.9 |
6.94
9.40
7.41
|
6 tháng
(2024-05-27) |
-2.35 | -24.11% | 279,695,900 | 2,197,068 | 20.2 |
6.94
11.70
7.41
|
12 tháng
(2023-11-28) |
1.57 | 26.89% | 643,898,200 | 16,822,454 | 159.3 |
5.84
11.70
7.41
|
24 tháng
(2022-12-05) |
3.72 | 100.54% | 1,309,376,800 | 14,397,486 | 144.3 |
3.08
11.70
7.41
|
36 tháng
(2021-12-08) |
-1.40 | -15.92% | 1,983,825,000 | 11,895,047 | 109.5 |
2.37
11.70
7.41
|
60 tháng
(2019-12-19) |
5.08 | 218.41% | 3,694,801,000 | 6,007,937 | 70.9 |
2.16
11.70
7.41
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/11/2014 |
7.60
|
496,140 | 7.56 | 7.65 | 7.56 | 0 | 0 | 0 | |
19/11/2014 |
7.56
|
1,249,950 | 7.69 | 7.77 | 7.52 | 0 | 0 | 0 | |
18/11/2014 |
7.69
|
3,148,120 | 7.44 | 7.81 | 7.44 | 0 | 0 | 0 | |
17/11/2014 |
7.44
|
990,970 | 7.44 | 7.56 | 7.44 | 0 | 0 | 0 | |
14/11/2014 |
7.44
|
1,189,750 | 7.48 | 7.52 | 7.35 | 0 | 0 | 0 | |
13/11/2014 |
7.48
|
1,040,380 | 7.44 | 7.69 | 7.48 | 0 | 0 | 0 | |
12/11/2014 |
7.44
|
880,700 | 7.40 | 7.52 | 7.35 | 0 | 0 | 0 | |
11/11/2014 |
7.40
|
1,193,120 | 7.52 | 7.52 | 7.40 | 0 | 2,500 | -0.0 | |
10/11/2014 |
7.52
|
1,607,040 | 7.56 | 7.69 | 7.52 | 0 | 0 | 0 | |
07/11/2014 |
7.56
|
2,611,910 | 7.48 | 7.65 | 7.31 | 0 | 0 | 0 | |
06/11/2014 |
7.48
|
1,295,540 | 7.52 | 7.56 | 7.40 | 0 | 0 | 0 | |
05/11/2014 |
7.52
|
1,792,240 | 7.60 | 7.69 | 7.35 | 0 | 0 | 0 | |
04/11/2014 |
7.60
|
3,123,380 | 7.48 | 7.77 | 7.48 | 47,500 | 1,500 | 0.8 | |
03/11/2014 |
7.48
|
5,034,490 | 7.10 | 7.48 | 7.19 | 0 | 350 | -0.0 | |
31/10/2014 |
7.10
|
745,180 | 6.94 | 7.10 | 6.94 | 0 | 0 | 0 | |
30/10/2014 |
6.94
|
708,050 | 7.10 | 7.10 | 6.94 | 1,500 | 0 | 0.0 | |
29/10/2014 |
7.10
|
1,069,840 | 6.94 | 7.14 | 6.98 | 0 | 0 | 0 | |
28/10/2014 |
6.94
|
947,380 | 6.85 | 6.98 | 6.56 | 0 | 0 | 0 | |
27/10/2014 |
6.85
|
731,190 | 7.23 | 7.23 | 6.81 | 0 | 0 | 0 | |
24/10/2014 |
7.23
|
489,150 | 7.27 | 7.31 | 7.14 | 0 | 0 | 0 | |
23/10/2014 |
7.27
|
2,177,300 | 7.48 | 7.56 | 7.23 | 0 | 0 | 0 | |
22/10/2014 |
7.48
|
2,152,480 | 7.27 | 7.52 | 7.23 | 0 | 0 | 0 | |
21/10/2014 |
7.27
|
628,200 | 7.35 | 7.44 | 7.23 | 0 | 0 | 0 | |
20/10/2014 |
7.35
|
1,422,070 | 7.10 | 7.44 | 7.23 | 90 | 0 | 0.0 | |
17/10/2014 |
7.10
|
1,095,180 | 7.10 | 7.23 | 7.02 | 0 | 0 | 0 | |
16/10/2014 |
7.10
|
986,990 | 7.31 | 7.35 | 7.06 | 0 | 0 | 0 | |
15/10/2014 |
7.31
|
1,000,020 | 7.31 | 7.31 | 7.14 | 0 | 0 | 0 | |
14/10/2014 |
7.31
|
323,120 | 7.35 | 7.44 | 7.31 | 0 | 0 | 0 | |
13/10/2014 |
7.35
|
361,160 | 7.35 | 7.35 | 7.23 | 0 | 0 | 0 | |
10/10/2014 |
7.35
|
460,190 | 7.48 | 7.52 | 7.35 | 0 | 0 | 0 | |
09/10/2014 |
7.48
|
505,530 | 7.60 | 7.73 | 7.44 | 0 | 0 | 0 | |
08/10/2014 |
7.60
|
682,810 | 7.73 | 7.77 | 7.52 | 0 | 0 | 0 | |
07/10/2014 |
7.73
|
578,770 | 7.94 | 8.06 | 7.73 | 0 | 0 | 0 | |
06/10/2014 |
7.94
|
791,450 | 7.48 | 7.98 | 7.48 | 0 | 0 | 0 | |
03/10/2014 |
7.48
|
756,910 | 7.35 | 7.56 | 7.27 | 0 | 0 | 0 | |
02/10/2014 |
7.35
|
325,150 | 7.31 | 7.40 | 7.31 | 0 | 0 | 0 | |
01/10/2014 |
7.31
|
392,760 | 7.14 | 7.40 | 7.23 | 0 | 0 | 0 | |
30/09/2014 |
7.14
|
525,850 | 7.27 | 7.27 | 7.14 | 0 | 0 | 0 | |
29/09/2014 |
7.27
|
191,920 | 7.27 | 7.31 | 7.14 | 0 | 0 | 0 | |
26/09/2014 |
7.27
|
416,970 | 7.40 | 7.48 | 7.27 | 0 | 0 | 0 | |
25/09/2014 |
7.40
|
383,540 | 7.10 | 7.44 | 7.14 | 0 | 0 | 0 | |
24/09/2014 |
7.10
|
326,680 | 7.06 | 7.23 | 7.06 | 0 | 0 | 0 | |
23/09/2014 |
7.06
|
570,370 | 7.10 | 7.27 | 7.06 | 0 | 0 | 0 | |
22/09/2014 |
7.10
|
610,840 | 7.48 | 7.60 | 7.10 | 0 | 0 | 0 | |
19/09/2014 |
7.48
|
439,580 | 7.48 | 7.69 | 7.35 | 0 | 0 | 0 | |
18/09/2014 |
7.48
|
1,122,470 | 8.02 | 8.02 | 7.48 | 0 | 0 | 0 | |
17/09/2014 |
8.02
|
1,168,590 | 8.19 | 8.23 | 7.85 | 0 | 0 | 0 | |
16/09/2014 |
8.19
|
932,720 | 8.23 | 8.23 | 7.90 | 0 | 0 | 0 | |
15/09/2014 |
8.23
|
894,030 | 8.48 | 8.52 | 8.23 | 0 | 0 | 0 | |
12/09/2014 |
8.48
|
999,320 | 8.36 | 8.52 | 8.19 | 0 | 0 | 0 | |
11/09/2014 |
8.36
|
873,400 | 8.23 | 8.52 | 8.19 | 0 | 10 | -0.0 | |
10/09/2014 |
8.23
|
1,415,380 | 8.27 | 8.31 | 7.77 | 0 | 0 | 0 | |
09/09/2014 |
8.27
|
2,411,150 | 8.57 | 9.07 | 8.23 | 0 | 10 | -0.0 | |
08/09/2014 |
8.57
|
879,860 | 8.02 | 8.57 | 8.11 | 0 | 0 | 0 | |
05/09/2014 |
8.02
|
3,063,040 | 7.77 | 8.06 | 7.81 | 20 | 0 | 0.0 | |
04/09/2014 |
7.77
|
1,123,810 | 7.52 | 7.94 | 7.48 | 10 | 0 | 0.0 | |
03/09/2014 |
7.52
|
667,340 | 7.48 | 7.56 | 7.48 | 0 | 0 | 0 | |
29/08/2014 |
7.48
|
965,390 | 7.40 | 7.52 | 7.40 | 0 | 0 | 0 | |
28/08/2014 |
7.40
|
399,450 | 7.35 | 7.40 | 7.35 | 0 | 0 | 0 | |
27/08/2014 |
7.35
|
491,150 | 7.44 | 7.44 | 7.31 | 0 | 0 | 0 | |
26/08/2014 |
7.44
|
660,060 | 7.35 | 7.48 | 7.31 | 0 | 0 | 0 | |
25/08/2014 |
7.35
|
901,870 | 7.40 | 7.48 | 7.35 | 0 | 0 | 0 | |
22/08/2014 |
7.40
|
552,640 | 7.40 | 7.48 | 7.35 | 0 | 10,000 | -0.2 | |
21/08/2014 |
7.40
|
867,700 | 7.48 | 7.48 | 7.31 | 0 | 0 | 0 | |
20/08/2014 |
7.48
|
672,400 | 7.35 | 7.52 | 7.31 | 0 | 0 | 0 | |
19/08/2014 |
7.35
|
796,350 | 7.35 | 7.48 | 7.31 | 0 | 0 | 0 | |
18/08/2014 |
7.35
|
1,005,230 | 7.56 | 7.60 | 7.35 | 0 | 0 | 0 | |
15/08/2014 |
7.56
|
620,420 | 7.65 | 7.69 | 7.52 | 0 | 0 | 0 | |
14/08/2014 |
7.65
|
876,960 | 7.77 | 7.77 | 7.56 | 0 | 0 | 0 | |
13/08/2014 |
7.77
|
864,760 | 7.73 | 7.81 | 7.52 | 0 | 0 | 0 | |
12/08/2014 |
7.73
|
1,427,530 | 7.52 | 7.77 | 7.56 | 0 | 10,000 | -0.2 | |
11/08/2014 |
7.52
|
1,102,850 | 7.31 | 7.52 | 7.35 | 0 | 0 | 0 | |
08/08/2014 |
7.31
|
701,420 | 7.40 | 7.40 | 7.14 | 0 | 0 | 0 | |
07/08/2014 |
7.40
|
388,940 | 7.48 | 7.48 | 7.31 | 0 | 0 | 0 | |
06/08/2014 |
7.48
|
1,080,040 | 7.27 | 7.56 | 7.40 | 0 | 0 | 0 | |
05/08/2014 |
7.27
|
1,140,240 | 6.89 | 7.31 | 6.94 | 20,000 | 700 | 0.3 | |
04/08/2014 |
6.89
|
331,610 | 6.89 | 6.89 | 6.77 | 0 | 0 | 0 | |
01/08/2014 |
6.89
|
370,760 | 6.89 | 6.89 | 6.77 | 0 | 0 | 0 | |
31/07/2014 |
6.89
|
342,440 | 6.64 | 6.89 | 6.68 | 0 | 0 | 0 | |
30/07/2014 |
6.64
|
269,440 | 6.64 | 6.68 | 6.60 | 0 | 0 | 0 | |
29/07/2014 |
6.64
|
492,430 | 6.60 | 6.73 | 6.39 | 0 | 0 | 0 | |
28/07/2014 |
6.60
|
526,730 | 7.06 | 7.10 | 6.60 | 0 | 0 | 0 | |
25/07/2014 |
7.06
|
383,130 | 7.27 | 7.27 | 7.06 | 0 | 0 | 0 | |
24/07/2014 |
7.27
|
494,460 | 7.19 | 7.27 | 6.98 | 200 | 0 | 0.0 | |
23/07/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) Quyền mua cổ phiếu: 10/3 Giá: 10 (Volume + 30%, Ratio=0.30) | |||||||||
23/07/2014 |
7.19
|
640,450 | 6.91 | 7.35 | 7.10 | 0 | 0 | 0 | |
22/07/2014 |
6.91
|
784,810 | 6.88 | 6.94 | 6.46 | 150 | 0 | 0.0 | |
21/07/2014 |
6.88
|
441,150 | 7.13 | 7.13 | 6.78 | 0 | 0 | 0 | |
18/07/2014 |
7.13
|
577,780 | 7.07 | 7.13 | 6.78 | 2,200 | 410 | 0.0 | |
17/07/2014 |
7.07
|
421,380 | 7.19 | 7.19 | 7.00 | 0 | 0 | 0 | |
16/07/2014 |
7.19
|
421,440 | 7.29 | 7.38 | 7.13 | 0 | 590 | -0.0 | |
15/07/2014 |
7.29
|
308,790 | 7.38 | 7.41 | 7.19 | 0 | 0 | 0 | |
14/07/2014 |
7.38
|
563,630 | 7.29 | 7.45 | 7.35 | 0 | 500 | -0.0 | |
11/07/2014 |
7.29
|
683,740 | 7.13 | 7.41 | 7.13 | 0 | 0 | 0 | |
10/07/2014 |
7.13
|
494,180 | 7.32 | 7.32 | 6.97 | 300 | 0 | 0.0 | |
09/07/2014 |
7.32
|
461,460 | 7.60 | 7.70 | 7.32 | 0 | 0 | 0 | |
08/07/2014 |
7.60
|
522,590 | 7.48 | 7.67 | 7.57 | 0 | 0 | 0 | |
07/07/2014 |
7.48
|
782,150 | 7.00 | 7.48 | 7.07 | 1,000 | 350 | 0.0 | |
04/07/2014 |
7.00
|
555,660 | 7.00 | 7.03 | 6.62 | 100 | 0 | 0.0 | |
03/07/2014 |
7.00
|
300,100 | 6.97 | 7.13 | 6.97 | 0 | 0 | 0 | |
02/07/2014 |
6.97
|
501,900 | 7.32 | 7.32 | 6.81 | 0 | 0 | 0 |