| 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) |
-0.60 | -2.54% | 141,000 | -1,200 | -0.0 |
22.90
23.90
23
|
|
2 tháng
(2024-09-23) |
-0.90 | -3.77% | 221,300 | -1,200 | -0.0 |
22.90
24
23
|
|
3 tháng
(2024-08-26) |
-0.60 | -2.54% | 295,200 | -1,200 | -0.0 |
22.90
24.20
23
|
|
6 tháng
(2024-05-27) |
-0.35 | -1.50% | 659,500 | -1,200 | -0.0 |
22.90
25.55
23
|
|
12 tháng
(2023-11-28) |
1.64 | 7.68% | 1,312,500 | -32,300 | -0.8 |
21.36
25.55
23
|
|
24 tháng
(2022-12-05) |
2.26 | 10.88% | 2,844,300 | -51,144 | -1.3 |
20.26
25.55
23
|
|
36 tháng
(2021-12-08) |
2.49 | 12.13% | 7,935,100 | -1,064,773 | -58.6 |
19.42
25.86
23
|
|
60 tháng
(2019-12-19) |
8.12 | 54.58% | 10,536,430 | -1,204,513 | -67.3 |
14.22
25.86
23
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/11/2014 |
8.19
|
4,280 | 8.49 | 8.49 | 8.12 | 640 | 0 | 0.0 | |
| 18/11/2014 |
8.49
|
1,700 | 8.55 | 8.55 | 8.40 | 0 | 0 | 0 | |
| 17/11/2014 |
8.55
|
810 | 8.66 | 8.76 | 8.55 | 0 | 0 | 0 | |
| 14/11/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50) | |||||||||
| 14/11/2014 |
8.66
|
6,410 | 8.55 | 8.98 | 8.55 | 0 | 0 | 0 | |
| 13/11/2014 |
8.55
|
17,450 | 8.76 | 8.76 | 8.55 | 6,290 | 0 | 0.4 | |
| 12/11/2014 |
8.76
|
28,420 | 8.98 | 8.98 | 8.48 | 11,860 | 0 | 0.7 | |
| 11/11/2014 |
8.98
|
10,600 | 8.98 | 8.98 | 8.41 | 2,120 | 0 | 0.1 | |
| 10/11/2014 |
8.98
|
2,820 | 9.05 | 9.05 | 8.98 | 0 | 0 | 0 | |
| 07/11/2014 |
9.05
|
26,950 | 9.05 | 9.12 | 8.98 | 5,750 | 0 | 0.4 | |
| 06/11/2014 |
9.05
|
13,010 | 9.19 | 9.19 | 9.05 | 0 | 0 | 0 | |
| 05/11/2014 |
9.19
|
22,920 | 9.19 | 9.41 | 8.98 | 0 | 0 | 0 | |
| 04/11/2014 |
9.19
|
41,820 | 8.69 | 9.26 | 8.84 | 0 | 0 | 0 | |
| 03/11/2014 |
8.69
|
20 | 8.55 | 8.69 | 8.55 | 0 | 0 | 0 | |
| 31/10/2014 |
8.55
|
920 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 30/10/2014 |
8.55
|
1,050 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 29/10/2014 |
8.55
|
180 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 28/10/2014 |
8.55
|
250 | 8.55 | 8.55 | 8.41 | 0 | 240 | -0.0 | |
| 27/10/2014 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 24/10/2014 |
8.55
|
500 | 8.48 | 8.55 | 8.55 | 500 | 0 | 0.0 | |
| 23/10/2014 |
8.48
|
10,000 | 8.55 | 8.55 | 8.48 | 0 | 0 | 0 | |
| 22/10/2014 |
8.55
|
5,000 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 21/10/2014 |
8.55
|
13,210 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 20/10/2014 |
8.55
|
4,610 | 8.55 | 8.84 | 8.55 | 0 | 0 | 0 | |
| 17/10/2014 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 16/10/2014 |
8.55
|
4,460 | 8.55 | 8.55 | 8.55 | 0 | 1,000 | -0.1 | |
| 15/10/2014 |
8.55
|
420 | 8.69 | 8.69 | 8.55 | 0 | 0 | 0 | |
| 14/10/2014 |
8.69
|
8,130 | 8.55 | 8.69 | 8.55 | 0 | 0 | 0 | |
| 13/10/2014 |
8.55
|
300 | 8.62 | 8.62 | 8.55 | 0 | 0 | 0 | |
| 10/10/2014 |
8.62
|
3,660 | 8.69 | 8.69 | 8.62 | 0 | 0 | 0 | |
| 09/10/2014 |
8.69
|
800 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 08/10/2014 |
8.69
|
2,320 | 8.62 | 8.69 | 8.62 | 0 | 0 | 0 | |
| 07/10/2014 |
8.62
|
500 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 06/10/2014 |
8.62
|
1,900 | 8.55 | 8.62 | 8.55 | 0 | 0 | 0 | |
| 03/10/2014 |
8.55
|
9,230 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 02/10/2014 |
8.55
|
100 | 8.62 | 8.62 | 8.55 | 0 | 0 | 0 | |
| 01/10/2014 |
8.62
|
2,300 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 30/09/2014 |
8.62
|
200 | 8.84 | 8.84 | 8.62 | 0 | 0 | 0 | |
| 29/09/2014 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 26/09/2014 |
8.84
|
1,100 | 8.62 | 8.84 | 8.55 | 0 | 0 | 0 | |
| 25/09/2014 |
8.62
|
9,970 | 8.69 | 8.69 | 8.62 | 0 | 0 | 0 | |
| 24/09/2014 |
8.69
|
7,900 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 23/09/2014 |
8.69
|
3,150 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 22/09/2014 |
8.69
|
1,050 | 8.76 | 8.76 | 8.69 | 1,050 | 1,050 | 0 | |
| 19/09/2014 |
8.76
|
10 | 8.84 | 8.84 | 8.76 | 0 | 0 | 0 | |
| 18/09/2014 |
8.84
|
9,000 | 8.69 | 8.84 | 8.62 | 0 | 270 | -0.0 | |
| 17/09/2014 |
8.69
|
4,950 | 8.62 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 16/09/2014 |
8.62
|
2,470 | 8.69 | 8.69 | 8.62 | 0 | 1,960 | -0.1 | |
| 15/09/2014 |
8.69
|
100 | 8.84 | 8.84 | 8.69 | 0 | 0 | 0 | |
| 12/09/2014 |
8.84
|
1,810 | 8.69 | 8.84 | 8.69 | 1,350 | 0 | 0.1 | |
| 11/09/2014 |
8.69
|
520 | 8.69 | 8.69 | 8.69 | 0 | 520 | -0.0 | |
| 10/09/2014 |
8.69
|
1,560 | 8.62 | 8.69 | 8.62 | 0 | 0 | 0 | |
| 09/09/2014 |
8.62
|
4,330 | 8.84 | 8.84 | 8.62 | 0 | 0 | 0 | |
| 08/09/2014 |
8.84
|
1,020 | 8.84 | 8.84 | 8.55 | 0 | 0 | 0 | |
| 05/09/2014 |
8.84
|
2,010 | 8.69 | 8.84 | 8.55 | 0 | 0 | 0 | |
| 04/09/2014 |
8.69
|
9,000 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 03/09/2014 |
8.69
|
29,000 | 8.69 | 8.76 | 8.69 | 0 | 0 | 0 | |
| 29/08/2014 |
8.69
|
4,000 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 28/08/2014 |
8.69
|
250 | 8.84 | 8.84 | 8.69 | 0 | 0 | 0 | |
| 27/08/2014 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 26/08/2014 |
8.84
|
140 | 8.55 | 8.84 | 8.62 | 0 | 0 | 0 | |
| 25/08/2014 |
8.55
|
1,300 | 8.84 | 8.84 | 8.55 | 0 | 0 | 0 | |
| 22/08/2014 |
8.84
|
8,710 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 21/08/2014 |
8.84
|
13,850 | 8.84 | 8.84 | 8.76 | 0 | 0 | 0 | |
| 20/08/2014 |
8.84
|
8,200 | 8.84 | 8.84 | 8.84 | 260 | 0 | 0.0 | |
| 19/08/2014 |
8.84
|
14,020 | 8.91 | 8.91 | 8.84 | 0 | 0 | 0 | |
| 18/08/2014 |
8.91
|
12,460 | 8.98 | 8.98 | 8.91 | 0 | 0 | 0 | |
| 15/08/2014 |
8.98
|
6,180 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 14/08/2014 |
8.98
|
2,780 | 8.98 | 8.98 | 8.91 | 0 | 0 | 0 | |
| 13/08/2014 |
8.98
|
2,570 | 8.98 | 8.98 | 8.84 | 350 | 0 | 0.0 | |
| 12/08/2014 |
8.98
|
90 | 9.12 | 9.12 | 8.98 | 0 | 0 | 0 | |
| 11/08/2014 |
9.12
|
200 | 9.12 | 9.12 | 9.05 | 0 | 0 | 0 | |
| 08/08/2014 |
9.12
|
3,070 | 8.98 | 9.12 | 8.84 | 0 | 0 | 0 | |
| 07/08/2014 |
8.98
|
1,000 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 06/08/2014 |
8.98
|
1,250 | 9.05 | 9.05 | 8.98 | 0 | 0 | 0 | |
| 05/08/2014 |
9.05
|
1,960 | 8.98 | 9.05 | 9.05 | 0 | 0 | 0 | |
| 04/08/2014 |
8.98
|
150 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 01/08/2014 |
8.98
|
1,230 | 8.91 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 31/07/2014 |
8.91
|
880 | 8.91 | 8.91 | 8.84 | 0 | 0 | 0 | |
| 30/07/2014 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 29/07/2014 |
8.91
|
1,900 | 8.84 | 8.91 | 8.84 | 0 | 0 | 0 | |
| 28/07/2014 |
8.84
|
2,600 | 8.84 | 8.91 | 8.84 | 0 | 0 | 0 | |
| 25/07/2014 |
8.84
|
2,360 | 9.12 | 9.12 | 8.84 | 0 | 0 | 0 | |
| 24/07/2014 |
9.12
|
6,540 | 9.19 | 9.19 | 8.76 | 0 | 0 | 0 | |
| 23/07/2014 |
9.19
|
10 | 8.91 | 9.19 | 9.19 | 0 | 0 | 0 | |
| 22/07/2014 |
8.91
|
3,020 | 9.05 | 9.05 | 8.91 | 0 | 0 | 0 | |
| 21/07/2014 |
9.05
|
5,570 | 8.98 | 9.05 | 8.98 | 0 | 50 | -0.0 | |
| 18/07/2014 |
8.98
|
1,350 | 9.41 | 9.41 | 8.98 | 0 | 0 | 0 | |
| 17/07/2014 |
9.41
|
6,250 | 9.05 | 9.41 | 9.05 | 0 | 0 | 0 | |
| 16/07/2014 |
9.05
|
3,030 | 8.98 | 9.05 | 8.84 | 0 | 700 | -0.0 | |
| 15/07/2014 |
8.98
|
1,050 | 8.91 | 8.98 | 8.91 | 0 | 0 | 0 | |
| 14/07/2014 |
8.91
|
350 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 11/07/2014 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 10/07/2014 |
8.91
|
1,200 | 8.91 | 8.91 | 8.76 | 0 | 0 | 0 | |
| 09/07/2014 |
8.91
|
1,000 | 8.98 | 8.98 | 8.91 | 0 | 0 | 0 | |
| 08/07/2014 |
8.98
|
10 | 8.91 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 07/07/2014 |
8.91
|
3,280 | 8.84 | 8.91 | 8.69 | 0 | 0 | 0 | |
| 04/07/2014 |
8.84
|
6,390 | 8.91 | 8.91 | 8.62 | 0 | 0 | 0 | |
| 03/07/2014 |
8.91
|
110 | 8.91 | 8.91 | 8.76 | 0 | 0 | 0 | |
| 02/07/2014 |
8.91
|
200 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 01/07/2014 |
8.91
|
330 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |