| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-28) |
-0.70 | -1.57% | 2,049,900 | -16,200 | -0.8 |
41.35
45.20
44
|
|
2 tháng
(2024-09-26) |
-6.20 | -12.35% | 4,263,300 | -22,600 | -1.2 |
41.35
50.70
44
|
|
3 tháng
(2024-08-27) |
1.60 | 3.77% | 7,897,400 | -90,800 | -4.4 |
41.35
53.20
44
|
|
6 tháng
(2024-05-29) |
13.29 | 43.28% | 13,434,000 | -318,002 | -24.0 |
30.53
53.20
44
|
|
12 tháng
(2023-12-01) |
19.40 | 78.84% | 16,859,600 | -277,765 | -21.3 |
24.60
53.20
44
|
|
24 tháng
(2022-12-06) |
16.78 | 61.62% | 20,068,900 | -428,768 | -29.9 |
19.81
53.20
44
|
|
36 tháng
(2021-12-13) |
12.07 | 37.79% | 21,506,600 | -597,336 | -44.9 |
19.47
53.20
44
|
|
60 tháng
(2019-12-23) |
28.71 | 187.82% | 52,844,360 | 598,786 | 22.3 |
12.86
53.20
44
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 20/11/2014 |
8.27
|
41,100 | 8.08 | 8.35 | 8.02 | 0 | 10 | -0.0 | |
| 19/11/2014 |
8.08
|
19,780 | 8.37 | 8.39 | 8.08 | 2,100 | 0 | 0.1 | |
| 18/11/2014 |
8.37
|
52,950 | 8.08 | 8.41 | 8.12 | 6,000 | 100 | 0.3 | |
| 17/11/2014 |
8.08
|
65,660 | 7.79 | 8.08 | 7.70 | 7,000 | 200 | 0.3 | |
| 14/11/2014 |
7.79
|
38,070 | 7.68 | 7.79 | 7.60 | 7,000 | 0 | 0.3 | |
| 13/11/2014 |
7.68
|
23,850 | 7.62 | 7.68 | 7.60 | 8,060 | 3,600 | 0.2 | |
| 12/11/2014 |
7.62
|
23,240 | 7.60 | 7.62 | 7.60 | 4,000 | 0 | 0.2 | |
| 11/11/2014 |
7.60
|
10,380 | 7.64 | 7.68 | 7.56 | 10 | 0 | 0.0 | |
| 10/11/2014 |
7.64
|
5,690 | 7.60 | 7.68 | 7.58 | 2,000 | 0 | 0.1 | |
| 07/11/2014 |
7.60
|
10,590 | 7.64 | 7.68 | 7.60 | 280 | 0 | 0.0 | |
| 06/11/2014 |
7.64
|
21,100 | 7.60 | 7.66 | 7.56 | 18,000 | 0 | 0.7 | |
| 05/11/2014 |
7.60
|
17,900 | 7.56 | 7.60 | 7.54 | 14,550 | 0 | 0.6 | |
| 04/11/2014 |
7.56
|
6,800 | 7.58 | 7.60 | 7.54 | 0 | 0 | 0 | |
| 03/11/2014 |
7.58
|
15,640 | 7.50 | 7.60 | 7.49 | 0 | 0 | 0 | |
| 31/10/2014 |
7.50
|
8,220 | 7.18 | 7.50 | 7.18 | 5,360 | 0 | 0.2 | |
| 30/10/2014 |
7.18
|
14,320 | 7.24 | 7.31 | 7.18 | 200 | 10 | 0.0 | |
| 29/10/2014 |
7.24
|
8,590 | 7.24 | 7.24 | 7.22 | 50 | 0 | 0.0 | |
| 28/10/2014 |
7.24
|
6,540 | 7.24 | 7.24 | 7.08 | 0 | 150 | -0.0 | |
| 27/10/2014 |
7.24
|
20,180 | 7.31 | 7.33 | 7.24 | 0 | 0 | 0 | |
| 24/10/2014 |
7.31
|
3,640 | 7.31 | 7.31 | 7.20 | 50 | 0 | 0.0 | |
| 23/10/2014 |
7.31
|
3,580 | 7.35 | 7.35 | 7.20 | 0 | 0 | 0 | |
| 22/10/2014 |
7.35
|
23,150 | 7.29 | 7.39 | 7.16 | 190 | 21,660 | -0.8 | |
| 21/10/2014 |
7.29
|
26,850 | 7.33 | 7.37 | 7.22 | 2,300 | 23,860 | -0.8 | |
| 20/10/2014 |
7.33
|
26,170 | 7.29 | 7.35 | 7.27 | 3,050 | 16,070 | -0.5 | |
| 17/10/2014 |
7.29
|
42,470 | 7.25 | 7.33 | 7.24 | 7,050 | 15,160 | -0.3 | |
| 16/10/2014 |
7.25
|
20,210 | 7.31 | 7.33 | 7.25 | 500 | 5,570 | -0.2 | |
| 15/10/2014 |
7.31
|
13,410 | 7.31 | 7.47 | 7.27 | 50 | 0 | 0.0 | |
| 14/10/2014 |
7.31
|
74,230 | 7.39 | 7.41 | 7.31 | 300 | 36,380 | -1.4 | |
| 13/10/2014 |
7.39
|
33,820 | 7.52 | 7.52 | 7.39 | 0 | 30,000 | -1.2 | |
| 10/10/2014 |
7.52
|
28,490 | 7.76 | 7.76 | 7.50 | 0 | 20,000 | -0.8 | |
| 09/10/2014 |
7.76
|
15,970 | 7.56 | 7.76 | 7.50 | 50 | 30 | 0.0 | |
| 08/10/2014 |
7.56
|
33,650 | 7.76 | 7.76 | 7.50 | 100 | 20,000 | -0.8 | |
| 07/10/2014 |
7.76
|
2,740 | 7.66 | 7.76 | 7.64 | 250 | 50 | 0.0 | |
| 06/10/2014 |
7.66
|
21,270 | 7.79 | 7.79 | 7.66 | 0 | 0 | 0 | |
| 03/10/2014 |
7.79
|
28,390 | 8.06 | 8.06 | 7.68 | 50 | 110 | -0.0 | |
| 02/10/2014 |
8.06
|
27,110 | 8.06 | 8.10 | 8.04 | 0 | 9,360 | -0.4 | |
| 01/10/2014 |
8.06
|
2,670 | 8.18 | 8.47 | 8.04 | 500 | 220 | 0.0 | |
| 30/09/2014 |
8.18
|
33,480 | 7.68 | 8.20 | 7.16 | 10 | 15,200 | -0.6 | |
| 29/09/2014 |
7.68
|
19,090 | 7.85 | 7.85 | 7.68 | 1,000 | 14,000 | -0.5 | |
| 26/09/2014 |
7.85
|
25,670 | 7.50 | 7.95 | 7.50 | 0 | 11,500 | -0.5 | |
| 25/09/2014 |
7.50
|
41,810 | 7.64 | 7.64 | 7.39 | 7,060 | 20,410 | -0.5 | |
| 24/09/2014 |
7.64
|
22,550 | 7.87 | 7.87 | 7.64 | 100 | 8,630 | -0.3 | |
| 23/09/2014 |
7.87
|
8,020 | 7.97 | 8.02 | 7.87 | 0 | 1,370 | -0.1 | |
| 22/09/2014 |
7.97
|
8,150 | 8.18 | 8.18 | 7.95 | 270 | 1,960 | -0.1 | |
| 19/09/2014 |
8.18
|
4,490 | 8.14 | 8.18 | 8.08 | 2,550 | 500 | 0.1 | |
| 18/09/2014 |
8.14
|
4,510 | 8.08 | 8.14 | 8.01 | 0 | 0 | 0 | |
| 17/09/2014 |
8.08
|
19,930 | 8.26 | 8.27 | 8.08 | 50 | 0 | 0.0 | |
| 16/09/2014 |
8.26
|
7,810 | 8.27 | 8.27 | 8.16 | 500 | 0 | 0.0 | |
| 15/09/2014 |
8.27
|
12,670 | 8.37 | 8.37 | 8.27 | 4,600 | 0 | 0.2 | |
| 12/09/2014 |
8.37
|
51,920 | 8.37 | 8.39 | 8.35 | 43,570 | 30,000 | 0.6 | |
| 11/09/2014 |
8.37
|
4,960 | 8.43 | 8.51 | 8.31 | 1,170 | 10 | 0.1 | |
| 10/09/2014 |
8.43
|
3,110 | 8.37 | 8.43 | 8.27 | 1,730 | 0 | 0.1 | |
| 09/09/2014 |
8.37
|
29,550 | 8.41 | 8.66 | 8.27 | 600 | 7,640 | -0.3 | |
| 08/09/2014 |
8.41
|
11,640 | 8.51 | 8.51 | 8.41 | 20 | 0 | 0.0 | |
| 05/09/2014 |
8.51
|
20,590 | 8.51 | 8.52 | 8.43 | 380 | 7,850 | -0.3 | |
| 04/09/2014 |
8.51
|
45,850 | 8.62 | 8.62 | 8.47 | 20 | 24,420 | -1.1 | |
| 03/09/2014 |
8.62
|
55,430 | 8.81 | 8.81 | 8.62 | 0 | 15,360 | -0.7 | |
| 29/08/2014 |
8.81
|
30,870 | 8.89 | 8.89 | 8.81 | 0 | 0 | 0 | |
| 28/08/2014 |
8.89
|
28,100 | 8.93 | 8.95 | 8.89 | 10 | 400 | -0.0 | |
| 27/08/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50) | |||||||||
| 27/08/2014 |
8.93
|
76,270 | 8.53 | 9.12 | 8.91 | 0 | 0 | 0 | |
| 26/08/2014 |
8.53
|
99,660 | 8.60 | 8.66 | 8.47 | 1,150 | 10 | 0.1 | |
| 25/08/2014 |
8.60
|
100,290 | 8.66 | 8.66 | 8.47 | 0 | 0 | 0 | |
| 22/08/2014 |
8.66
|
48,160 | 8.60 | 8.66 | 8.53 | 550 | 10 | 0.0 | |
| 21/08/2014 |
8.60
|
72,400 | 8.60 | 8.66 | 8.47 | 0 | 0 | 0 | |
| 20/08/2014 |
8.60
|
44,250 | 8.27 | 8.66 | 8.21 | 13,100 | 1,150 | 0.8 | |
| 19/08/2014 |
8.27
|
71,840 | 8.66 | 8.66 | 8.27 | 0 | 0 | 0 | |
| 18/08/2014 |
8.66
|
64,410 | 8.85 | 8.85 | 8.60 | 0 | 550 | -0.0 | |
| 15/08/2014 |
8.85
|
25,770 | 8.92 | 8.92 | 8.79 | 0 | 0 | 0 | |
| 14/08/2014 |
8.92
|
125,140 | 8.66 | 8.98 | 8.72 | 0 | 13,100 | -0.9 | |
| 13/08/2014 |
8.66
|
26,950 | 8.53 | 8.66 | 8.60 | 700 | 0 | 0.0 | |
| 12/08/2014 |
8.53
|
18,350 | 8.60 | 8.66 | 8.53 | 300 | 0 | 0.0 | |
| 11/08/2014 |
8.60
|
24,220 | 8.47 | 8.60 | 8.53 | 0 | 0 | 0 | |
| 08/08/2014 |
8.47
|
17,300 | 8.60 | 8.72 | 8.47 | 0 | 0 | 0 | |
| 07/08/2014 |
8.60
|
41,880 | 8.47 | 8.66 | 8.34 | 0 | 700 | -0.0 | |
| 06/08/2014 |
8.47
|
48,700 | 8.60 | 8.60 | 8.47 | 600 | 300 | 0.0 | |
| 05/08/2014 |
8.60
|
67,780 | 8.60 | 8.60 | 8.47 | 0 | 0 | 0 | |
| 04/08/2014 |
8.60
|
56,620 | 8.60 | 8.66 | 8.47 | 0 | 0 | 0 | |
| 01/08/2014 |
8.60
|
109,750 | 8.34 | 8.72 | 8.34 | 80 | 0 | 0.0 | |
| 31/07/2014 |
8.34
|
37,850 | 8.02 | 8.34 | 8.02 | 0 | 600 | -0.0 | |
| 30/07/2014 |
8.02
|
26,710 | 7.95 | 8.08 | 7.95 | 3,900 | 0 | 0.2 | |
| 29/07/2014 |
7.95
|
18,850 | 7.95 | 8.02 | 7.83 | 100 | 0 | 0.0 | |
| 28/07/2014 |
7.95
|
56,570 | 8.08 | 8.08 | 7.83 | 390 | 0 | 0.0 | |
| 25/07/2014 |
8.08
|
44,270 | 8.21 | 8.21 | 8.02 | 140 | 0 | 0.0 | |
| 24/07/2014 |
8.21
|
180,870 | 7.70 | 8.21 | 7.70 | 530 | 0 | 0.0 | |
| 23/07/2014 |
7.70
|
33,680 | 7.83 | 7.89 | 7.63 | 1,290 | 0 | 0.1 | |
| 22/07/2014 |
7.83
|
130,990 | 7.50 | 7.89 | 7.50 | 790 | 4,170 | -0.2 | |
| 21/07/2014 |
7.50
|
44,600 | 7.31 | 7.63 | 7.31 | 0 | 440 | -0.0 | |
| 18/07/2014 |
7.31
|
28,580 | 7.18 | 7.31 | 7.12 | 0 | 530 | -0.0 | |
| 17/07/2014 |
7.18
|
9,730 | 7.18 | 7.18 | 7.12 | 0 | 1,290 | -0.1 | |
| 16/07/2014 |
7.18
|
23,600 | 6.99 | 7.18 | 6.99 | 430 | 700 | -0.0 | |
| 15/07/2014 |
6.99
|
14,080 | 7.06 | 7.12 | 6.99 | 100 | 20 | 0.0 | |
| 14/07/2014 |
7.06
|
300 | 7.06 | 7.12 | 7.06 | 100 | 0 | 0.0 | |
| 11/07/2014 |
7.06
|
1,990 | 6.99 | 7.06 | 6.93 | 0 | 70 | -0.0 | |
| 10/07/2014 |
6.99
|
9,980 | 7.06 | 7.06 | 6.99 | 0 | 430 | -0.0 | |
| 09/07/2014 |
7.06
|
4,960 | 7.12 | 7.18 | 6.99 | 330 | 100 | 0.0 | |
| 08/07/2014 |
7.12
|
17,990 | 7.12 | 7.12 | 6.93 | 0 | 100 | -0.0 | |
| 07/07/2014 |
7.12
|
38,160 | 7.25 | 7.25 | 7.06 | 200 | 0 | 0.0 | |
| 04/07/2014 |
7.25
|
9,050 | 7.38 | 7.38 | 7.18 | 0 | 0 | 0 | |
| 03/07/2014 |
7.38
|
9,540 | 7.50 | 7.50 | 7.31 | 0 | 330 | -0.0 | |
| 02/07/2014 |
7.50
|
37,830 | 7.06 | 7.50 | 6.93 | 22,540 | 0 | 1.3 | |