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) |
0.40 | 14.81% | 4,742,400 | 0 | 0 |
2.50
3.30
3.10
|
2 tháng
(2024-07-22) |
0.20 | 6.90% | 6,825,900 | 0 | 0 |
2.40
3.30
3.10
|
3 tháng
(2024-06-21) |
0.20 | 6.90% | 9,994,600 | 0 | 0 |
2.40
3.30
3.10
|
6 tháng
(2024-03-25) |
0 | 0% | 23,465,600 | 0 | 0 |
2.40
3.40
3.10
|
12 tháng
(2023-09-25) |
0.10 | 3.33% | 49,585,600 | 0 | 0 |
2.40
3.80
3.10
|
24 tháng
(2022-09-30) |
-0.90 | -22.50% | 115,496,831 | 0 | 0 |
1.80
4
3.10
|
36 tháng
(2021-10-05) |
-5.30 | -63.10% | 254,228,868 | -23,100 | -0.1 |
1.80
11.40
3.10
|
60 tháng
(2019-10-16) |
0.91 | 41.88% | 397,592,925 | 8,900 | -0.2 |
1.71
11.40
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2014 |
8.12
|
199,200 | 8.04 | 8.12 | 7.96 | 0 | 0 | 0 | |
17/09/2014 |
8.04
|
320,700 | 8.04 | 8.20 | 8.04 | 0 | 0 | 0 | |
16/09/2014 |
8.04
|
237,200 | 8.37 | 8.37 | 8.04 | 0 | 0 | 0 | |
15/09/2014 |
8.37
|
392,400 | 8.45 | 8.45 | 8.20 | 1,000 | 0 | 0.0 | |
12/09/2014 |
8.45
|
263,300 | 8.29 | 8.45 | 8.20 | 0 | 0 | 0 | |
11/09/2014 |
8.29
|
274,250 | 8.54 | 8.54 | 8.29 | 1,000 | 0 | 0.0 | |
10/09/2014 |
8.54
|
493,800 | 8.78 | 8.78 | 8.29 | 0 | 17,000 | -0.2 | |
09/09/2014 |
8.78
|
480,600 | 9.28 | 9.28 | 8.78 | 0 | 0 | 0 | |
08/09/2014 |
9.28
|
553,500 | 9.36 | 9.45 | 9.20 | 2,000 | 0 | 0.0 | |
05/09/2014 |
9.36
|
1,017,401 | 9.12 | 9.78 | 9.20 | 0 | 8,000 | -0.1 | |
04/09/2014 |
9.12
|
307,000 | 9.28 | 9.28 | 9.12 | 0 | 0 | 0 | |
03/09/2014 |
9.28
|
609,700 | 9.28 | 9.36 | 9.03 | 0 | 0 | 0 | |
29/08/2014 |
9.28
|
497,700 | 9.28 | 9.36 | 9.03 | 0 | 0 | 0 | |
28/08/2014 |
9.28
|
807,100 | 9.61 | 9.70 | 9.28 | 0 | 0 | 0 | |
27/08/2014 |
9.61
|
559,100 | 9.70 | 9.78 | 9.61 | 0 | 0 | 0 | |
26/08/2014 |
9.70
|
352,940 | 9.61 | 9.70 | 9.45 | 0 | 0 | 0 | |
25/08/2014 |
9.61
|
1,280,900 | 9.20 | 9.78 | 9.36 | 0 | 0 | 0 | |
22/08/2014 |
9.20
|
548,950 | 9.28 | 9.36 | 9.20 | 40,000 | 0 | 0.4 | |
21/08/2014 |
9.28
|
673,600 | 9.36 | 9.45 | 9.20 | 40,000 | 0 | 0.4 | |
20/08/2014 |
9.36
|
409,750 | 9.45 | 9.53 | 9.28 | 26,000 | 0 | 0.3 | |
19/08/2014 |
9.45
|
1,534,700 | 9.03 | 9.45 | 9.03 | 75,300 | 0 | 0.8 | |
18/08/2014 |
9.03
|
1,082,500 | 8.78 | 9.12 | 8.70 | 0 | 0 | 0 | |
15/08/2014 |
8.78
|
920,000 | 8.62 | 8.95 | 8.62 | 10,000 | 0 | 0.1 | |
14/08/2014 |
8.62
|
611,210 | 8.70 | 8.78 | 8.62 | 0 | 0 | 0 | |
13/08/2014 |
8.70
|
445,600 | 8.78 | 8.87 | 8.70 | 0 | 0 | 0 | |
12/08/2014 |
8.78
|
1,047,700 | 8.87 | 9.03 | 8.62 | 0 | 5,000 | -0.1 | |
11/08/2014 |
8.87
|
1,547,300 | 8.37 | 8.87 | 8.29 | 204,800 | 0 | 2.1 | |
08/08/2014 |
8.37
|
624,500 | 8.45 | 8.54 | 8.20 | 0 | 0 | 0 | |
07/08/2014 |
8.45
|
1,070,800 | 8.29 | 8.54 | 8.29 | 0 | 10,000 | -0.1 | |
06/08/2014 |
8.29
|
845,810 | 8.04 | 8.29 | 7.79 | 0 | 10,000 | -0.1 | |
05/08/2014 |
8.04
|
280,900 | 7.96 | 8.04 | 7.79 | 0 | 0 | 0 | |
04/08/2014 |
7.96
|
308,800 | 7.79 | 7.96 | 7.71 | 20,000 | 0 | 0.2 | |
01/08/2014 |
7.79
|
356,600 | 7.87 | 7.87 | 7.71 | 1,000 | 0 | 0.0 | |
31/07/2014 |
7.87
|
729,500 | 7.79 | 7.96 | 7.79 | 0 | 0 | 0 | |
30/07/2014 |
7.79
|
132,400 | 7.79 | 7.87 | 7.71 | 1,000 | 0 | 0.0 | |
29/07/2014 |
7.79
|
312,000 | 7.54 | 7.87 | 7.54 | 0 | 0 | 0 | |
28/07/2014 |
7.54
|
610,700 | 7.79 | 7.96 | 7.54 | 0 | 0 | 0 | |
25/07/2014 |
7.79
|
273,800 | 8.12 | 8.12 | 7.79 | 0 | 0 | 0 | |
24/07/2014 |
8.12
|
321,990 | 8.04 | 8.12 | 7.96 | 0 | 0 | 0 | |
23/07/2014 |
8.04
|
189,820 | 8.12 | 8.12 | 7.96 | 0 | 0 | 0 | |
22/07/2014 |
8.12
|
245,200 | 8.12 | 8.20 | 7.87 | 0 | 200 | -0.0 | |
21/07/2014 |
8.12
|
326,800 | 8.20 | 8.29 | 7.96 | 3,000 | 0 | 0.0 | |
18/07/2014 |
8.20
|
567,340 | 8.37 | 8.37 | 8.12 | 0 | 0 | 0 | |
17/07/2014 |
8.37
|
385,300 | 8.29 | 8.37 | 8.12 | 0 | 0 | 0 | |
16/07/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/2 (Volume + 2%, Ratio=0.02) Quyền mua cổ phiếu: 103/50 Giá: 10 (Volume + 48.54%, Ratio=0.49) | |||||||||
16/07/2014 |
8.29
|
509,600 | 8.18 | 8.45 | 8.20 | 3,000 | 0 | 0.0 | |
15/07/2014 |
8.18
|
1,550,020 | 7.85 | 8.18 | 7.93 | 0 | 0 | 0 | |
14/07/2014 |
7.85
|
708,800 | 7.85 | 8.01 | 7.85 | 0 | 0 | 0 | |
11/07/2014 |
7.85
|
329,000 | 7.77 | 7.85 | 7.69 | 0 | 8,300 | -0.1 | |
10/07/2014 |
7.77
|
857,600 | 7.93 | 8.09 | 7.52 | 0 | 0 | 0 | |
09/07/2014 |
7.93
|
470,800 | 8.09 | 8.18 | 7.93 | 0 | 0 | 0 | |
08/07/2014 |
8.09
|
998,610 | 7.85 | 8.18 | 7.85 | 28,300 | 0 | 0.3 | |
07/07/2014 |
7.85
|
1,078,220 | 7.69 | 8.01 | 7.77 | 0 | 0 | 0 | |
04/07/2014 |
7.69
|
508,830 | 7.77 | 7.85 | 7.69 | 0 | 0 | 0 | |
03/07/2014 |
7.77
|
1,931,200 | 7.20 | 7.85 | 7.20 | 0 | 0 | 0 | |
02/07/2014 |
7.20
|
289,310 | 7.28 | 7.36 | 7.20 | 0 | 0 | 0 | |
01/07/2014 |
7.28
|
304,400 | 7.44 | 7.44 | 7.28 | 0 | 0 | 0 | |
30/06/2014 |
7.44
|
719,350 | 7.28 | 7.44 | 7.28 | 0 | 0 | 0 | |
27/06/2014 |
7.28
|
967,560 | 7.03 | 7.44 | 6.95 | 0 | 0 | 0 | |
26/06/2014 |
7.03
|
303,300 | 6.95 | 7.11 | 6.95 | 0 | 0 | 0 | |
25/06/2014 |
6.95
|
188,200 | 7.03 | 7.28 | 6.95 | 0 | 0 | 0 | |
24/06/2014 |
7.03
|
272,800 | 6.95 | 7.20 | 7.03 | 0 | 0 | 0 | |
23/06/2014 |
6.95
|
232,200 | 6.95 | 7.11 | 6.87 | 0 | 0 | 0 | |
20/06/2014 |
6.95
|
261,800 | 7.11 | 7.28 | 6.95 | 0 | 0 | 0 | |
19/06/2014 |
7.11
|
843,200 | 7.20 | 7.28 | 6.70 | 0 | 0 | 0 | |
18/06/2014 |
7.20
|
491,100 | 7.44 | 7.44 | 6.95 | 0 | 0 | 0 | |
17/06/2014 |
7.44
|
298,650 | 7.60 | 7.60 | 7.36 | 0 | 0 | 0 | |
16/06/2014 |
7.60
|
728,500 | 7.44 | 8.09 | 7.44 | 0 | 0 | 0 | |
13/06/2014 |
7.44
|
2,818,100 | 6.79 | 7.44 | 6.87 | 0 | 500 | -0.0 | |
12/06/2014 |
6.79
|
154,850 | 6.87 | 6.95 | 6.79 | 0 | 0 | 0 | |
11/06/2014 |
6.87
|
186,000 | 6.70 | 7.03 | 6.70 | 0 | 0 | 0 | |
10/06/2014 |
6.70
|
87,900 | 6.87 | 6.87 | 6.62 | 0 | 0 | 0 | |
09/06/2014 |
6.87
|
351,900 | 6.95 | 7.36 | 6.62 | 0 | 1,300 | -0.0 | |
06/06/2014 |
6.95
|
183,750 | 6.95 | 7.03 | 6.70 | 0 | 0 | 0 | |
05/06/2014 |
6.95
|
103,900 | 6.87 | 7.03 | 6.62 | 0 | 0 | 0 | |
04/06/2014 |
6.87
|
116,200 | 7.28 | 7.36 | 6.79 | 0 | 0 | 0 | |
03/06/2014 |
7.28
|
1,974,510 | 7.77 | 7.77 | 7.03 | 0 | 0 | 0 | |
02/06/2014 |
7.77
|
201,950 | 8.59 | 8.59 | 7.77 | 0 | 0 | 0 | |
30/05/2014 |
8.59
|
783,400 | 9.48 | 9.48 | 8.59 | 0 | 0 | 0 | |
29/05/2014 |
9.48
|
1,315,900 | 10.47 | 10.87 | 9.48 | 0 | 0 | 0 | |
28/05/2014 |
10.47
|
2,773,400 | 9.98 | 10.47 | 8.99 | 0 | 0 | 0 | |
27/05/2014 |
9.98
|
401,310 | 11.04 | 11.04 | 9.98 | 0 | 1,500 | -0.0 | |
26/05/2014 |
11.04
|
844,500 | 10.14 | 11.12 | 9.65 | 0 | 0 | 0 | |
23/05/2014 |
10.14
|
634,100 | 9.40 | 10.22 | 9.48 | 0 | 0 | 0 | |
22/05/2014 |
9.40
|
980,100 | 8.59 | 9.40 | 8.50 | 0 | 0 | 0 | |
21/05/2014 |
8.59
|
336,800 | 8.50 | 8.83 | 8.34 | 0 | 0 | 0 | |
20/05/2014 |
8.50
|
249,700 | 8.50 | 8.50 | 8.26 | 0 | 0 | 0 | |
19/05/2014 |
8.50
|
237,900 | 8.59 | 8.59 | 8.34 | 0 | 0 | 0 | |
16/05/2014 |
8.59
|
403,800 | 8.01 | 8.67 | 7.85 | 0 | 0 | 0 | |
15/05/2014 |
8.01
|
607,200 | 8.18 | 8.42 | 7.69 | 0 | 0 | 0 | |
14/05/2014 |
8.18
|
673,600 | 7.77 | 8.42 | 7.69 | 0 | 0 | 0 | |
13/05/2014 |
7.77
|
511,000 | 7.69 | 7.85 | 7.52 | 3,000 | 0 | 0.0 | |
12/05/2014 |
7.69
|
517,200 | 7.93 | 7.93 | 7.60 | 0 | 0 | 0 | |
09/05/2014 |
7.93
|
592,200 | 7.52 | 8.26 | 7.44 | 0 | 0 | 0 | |
08/05/2014 |
7.52
|
766,900 | 7.93 | 7.93 | 7.52 | 0 | 0 | 0 | |
07/05/2014 |
7.93
|
122,900 | 7.93 | 8.09 | 7.93 | 0 | 0 | 0 | |
06/05/2014 |
7.93
|
324,110 | 7.52 | 7.93 | 7.44 | 0 | 0 | 0 | |
05/05/2014 |
7.52
|
195,600 | 7.85 | 7.85 | 7.52 | 0 | 0 | 0 | |
29/04/2014 |
7.85
|
223,100 | 7.85 | 7.93 | 7.52 | 0 | 300 | -0.0 | |
28/04/2014 |
7.85
|
597,000 | 8.01 | 8.18 | 7.77 | 0 | 300 | -0.0 | |
25/04/2014 |
8.01
|
291,500 | 8.18 | 8.26 | 8.01 | 0 | 0 | 0 |