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) |
-0.60 | -10% | 65,400 | 0 | 0 |
5.40
6
5.40
|
2 tháng
(2024-07-22) |
-0.50 | -8.47% | 149,200 | 0 | 0 |
5.40
6.08
5.40
|
3 tháng
(2024-06-24) |
-0.57 | -9.55% | 254,500 | 0 | 0 |
5.40
6.24
5.40
|
6 tháng
(2024-03-25) |
-1.40 | -20.59% | 710,900 | -1,000 | -0.0 |
5.40
7
5.40
|
12 tháng
(2023-09-26) |
-2.09 | -27.90% | 2,662,600 | -2,000 | -0.0 |
5.40
8.83
5.40
|
24 tháng
(2022-10-03) |
0.64 | 13.45% | 6,375,300 | -25,003 | -0.1 |
3.45
11.80
5.40
|
36 tháng
(2021-10-06) |
-1.60 | -22.86% | 14,811,300 | -26,503 | -0.1 |
3.45
13.50
5.40
|
60 tháng
(2019-10-17) |
1.20 | 28.57% | 18,397,560 | -17,933 | -0.0 |
2.79
13.50
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/09/2014 |
8.10
|
640 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 | |
16/09/2014 |
8.20
|
2,110 | 8.20 | 8.20 | 8 | 0 | 0 | 0 | |
15/09/2014 |
8.20
|
10 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
12/09/2014 |
8.20
|
3,450 | 8 | 8.20 | 7.90 | 0 | 0 | 0 | |
11/09/2014 |
8
|
3,680 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 | |
10/09/2014 |
8.20
|
90 | 7.80 | 8.20 | 8.20 | 0 | 0 | 0 | |
09/09/2014 |
7.80
|
6,110 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 | |
08/09/2014 |
8.20
|
690 | 8.20 | 8.30 | 7.90 | 0 | 0 | 0 | |
05/09/2014 |
8.20
|
1,690 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 | |
04/09/2014 |
8.20
|
2,580 | 8.10 | 8.20 | 8 | 0 | 0 | 0 | |
03/09/2014 |
8.10
|
4,610 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 | |
29/08/2014 |
8.10
|
700 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 | |
28/08/2014 |
8.20
|
2,440 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 | |
27/08/2014 |
8.10
|
7,500 | 8.20 | 8.20 | 8 | 0 | 0 | 0 | |
26/08/2014 |
8.20
|
7,210 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
25/08/2014 |
8.20
|
5,300 | 8 | 8.20 | 7.80 | 0 | 0 | 0 | |
22/08/2014 |
8
|
4,620 | 7.80 | 8 | 7.80 | 0 | 0 | 0 | |
21/08/2014 |
7.80
|
12,820 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 | |
20/08/2014 |
8.20
|
210 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 | |
19/08/2014 |
8.10
|
1,840 | 8.10 | 8.30 | 7.80 | 0 | 0 | 0 | |
18/08/2014 |
8.10
|
17,420 | 8 | 8.10 | 7.70 | 0 | 0 | 0 | |
15/08/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) | |||||||||
15/08/2014 |
8
|
14,130 | 7.67 | 8.20 | 8 | 0 | 0 | 0 | |
14/08/2014 |
7.67
|
11,730 | 8.17 | 8.58 | 7.67 | 0 | 0 | 0 | |
13/08/2014 |
8.17
|
3,040 | 8.17 | 8.17 | 7.83 | 0 | 0 | 0 | |
12/08/2014 |
8.17
|
590 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
11/08/2014 |
8.17
|
730 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
08/08/2014 |
8.17
|
19,900 | 7.92 | 8.17 | 7.92 | 0 | 0 | 0 | |
07/08/2014 |
7.92
|
8,730 | 8 | 8 | 7.92 | 0 | 3,270 | -0.0 | |
06/08/2014 |
8
|
8,950 | 8.08 | 8.08 | 7.58 | 0 | 0 | 0 | |
05/08/2014 |
8.08
|
4,170 | 8.17 | 8.25 | 8 | 0 | 0 | 0 | |
04/08/2014 |
8.17
|
3,630 | 8.42 | 8.42 | 7.83 | 0 | 0 | 0 | |
01/08/2014 |
8.42
|
28,890 | 7.92 | 8.42 | 7.42 | 0 | 20 | -0.0 | |
31/07/2014 |
7.92
|
20 | 7.67 | 7.92 | 7.92 | 0 | 0 | 0 | |
30/07/2014 |
7.67
|
2,240 | 7.58 | 8.08 | 7.50 | 0 | 0 | 0 | |
29/07/2014 |
7.58
|
410 | 7.33 | 7.58 | 7.33 | 0 | 0 | 0 | |
28/07/2014 |
7.33
|
10 | 7.83 | 7.83 | 7.33 | 0 | 0 | 0 | |
25/07/2014 |
7.83
|
2,230 | 7.75 | 8.08 | 7.33 | 200 | 100 | 0.0 | |
24/07/2014 |
7.75
|
850 | 7.67 | 7.75 | 7.75 | 220 | 0 | 0.0 | |
23/07/2014 |
7.67
|
220 | 8.17 | 8.33 | 7.67 | 110 | 100 | 0.0 | |
22/07/2014 |
8.17
|
3,370 | 7.67 | 8.17 | 7.25 | 0 | 0 | 0 | |
21/07/2014 |
7.67
|
39,090 | 7.17 | 7.67 | 7.67 | 0 | 0 | 0 | |
18/07/2014 |
7.17
|
1,000 | 7.42 | 7.42 | 7.08 | 10 | 0 | 0.0 | |
17/07/2014 |
7.42
|
1,100 | 7.42 | 7.42 | 7.17 | 100 | 100 | 0 | |
16/07/2014 |
7.42
|
3,340 | 7.17 | 7.42 | 7.17 | 900 | 10 | 0.0 | |
15/07/2014 |
7.17
|
300 | 7.50 | 7.50 | 7.17 | 100 | 100 | 0 | |
14/07/2014 |
7.50
|
10 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
11/07/2014 |
7.50
|
10 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
10/07/2014 |
7.50
|
10 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
09/07/2014 |
7.50
|
2,130 | 7.25 | 7.50 | 7.50 | 0 | 0 | 0 | |
08/07/2014 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
07/07/2014 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
04/07/2014 |
7.25
|
10 | 7 | 7.25 | 7.25 | 0 | 0 | 0 | |
03/07/2014 |
7
|
360 | 7.08 | 7.08 | 7 | 0 | 0 | 0 | |
02/07/2014 |
7.08
|
10 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
01/07/2014 |
7.08
|
760 | 7.25 | 7.25 | 7.08 | 0 | 0 | 0 | |
30/06/2014 |
7.25
|
300 | 7 | 7.25 | 7.25 | 0 | 0 | 0 | |
27/06/2014 |
7
|
360 | 7.25 | 7.25 | 7 | 0 | 0 | 0 | |
26/06/2014 |
7.25
|
150 | 7.08 | 7.50 | 7.25 | 0 | 0 | 0 | |
25/06/2014 |
7.08
|
1,250 | 7 | 7.08 | 7 | 0 | 0 | 0 | |
24/06/2014 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
23/06/2014 |
7
|
22,790 | 7.17 | 7.17 | 7 | 2,000 | 0 | 0.0 | |
20/06/2014 |
7.17
|
1,490 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
19/06/2014 |
7.17
|
14,430 | 7.17 | 7.17 | 7 | 0 | 0 | 0 | |
18/06/2014 |
7.17
|
560 | 7 | 7.17 | 7 | 0 | 0 | 0 | |
17/06/2014 |
7
|
20,000 | 7.42 | 7.42 | 7 | 0 | 0 | 0 | |
16/06/2014 |
7.42
|
1,220 | 7.42 | 7.42 | 7 | 0 | 0 | 0 | |
13/06/2014 |
7.42
|
2,280 | 7 | 7.42 | 7 | 0 | 0 | 0 | |
12/06/2014 |
7
|
370 | 7.17 | 7.17 | 7 | 0 | 0 | 0 | |
11/06/2014 |
7.17
|
3,690 | 7.08 | 7.17 | 7 | 0 | 0 | 0 | |
10/06/2014 |
7.08
|
1,200 | 7 | 7.08 | 7 | 0 | 0 | 0 | |
09/06/2014 |
7
|
1,380 | 7 | 7 | 7 | 0 | 0 | 0 | |
06/06/2014 |
7
|
6,910 | 7 | 7 | 6.92 | 0 | 0 | 0 | |
05/06/2014 |
7
|
3,880 | 6.92 | 7 | 6.92 | 0 | 0 | 0 | |
04/06/2014 |
6.92
|
18,220 | 7.08 | 7.08 | 6.83 | 0 | 0 | 0 | |
03/06/2014 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
02/06/2014 |
7.08
|
1,400 | 6.92 | 7.08 | 6.83 | 0 | 0 | 0 | |
30/05/2014 |
6.92
|
30 | 6.92 | 6.92 | 6.83 | 0 | 0 | 0 | |
29/05/2014 |
6.92
|
11,200 | 6.83 | 6.92 | 6.83 | 0 | 0 | 0 | |
28/05/2014 |
6.83
|
28,270 | 6.83 | 6.92 | 6.58 | 0 | 0 | 0 | |
27/05/2014 |
6.83
|
5,130 | 6.83 | 6.83 | 6.75 | 0 | 0 | 0 | |
26/05/2014 |
6.83
|
57,920 | 6.92 | 7 | 6.75 | 0 | 0 | 0 | |
23/05/2014 |
6.92
|
20,020 | 6.92 | 7 | 6.75 | 0 | 0 | 0 | |
22/05/2014 |
6.92
|
30,350 | 6.83 | 7.08 | 6.67 | 0 | 0 | 0 | |
21/05/2014 |
6.83
|
62,140 | 6.75 | 7 | 6.67 | 0 | 0 | 0 | |
20/05/2014 |
6.75
|
15,060 | 6.75 | 6.83 | 6.67 | 0 | 0 | 0 | |
19/05/2014 |
6.75
|
1,590 | 6.83 | 6.83 | 6.42 | 0 | 0 | 0 | |
16/05/2014 |
6.83
|
940 | 6.75 | 6.83 | 6.33 | 0 | 0 | 0 | |
15/05/2014 |
6.75
|
780 | 7 | 7 | 6.58 | 0 | 0 | 0 | |
14/05/2014 |
7
|
8,710 | 6.92 | 7 | 6.50 | 0 | 0 | 0 | |
13/05/2014 |
6.92
|
610 | 6.67 | 6.92 | 6.25 | 0 | 0 | 0 | |
12/05/2014 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
09/05/2014 |
6.67
|
590 | 6.50 | 6.92 | 6.25 | 0 | 0 | 0 | |
08/05/2014 |
6.50
|
6,880 | 6.33 | 6.67 | 5.92 | 0 | 0 | 0 | |
07/05/2014 |
6.33
|
410 | 6.75 | 6.92 | 6.33 | 0 | 0 | 0 | |
06/05/2014 |
6.75
|
4,410 | 6.92 | 6.92 | 6.50 | 0 | 0 | 0 | |
05/05/2014 |
6.92
|
4,650 | 7.08 | 7.08 | 6.67 | 0 | 0 | 0 | |
29/04/2014 |
7.08
|
120 | 7.08 | 7.08 | 7 | 0 | 0 | 0 | |
28/04/2014 |
7.08
|
3,430 | 7.17 | 7.17 | 6.67 | 0 | 0 | 0 | |
25/04/2014 |
7.17
|
29,940 | 7 | 7.17 | 6.75 | 0 | 0 | 0 | |
24/04/2014 |
7
|
21,710 | 7.08 | 7.08 | 6.75 | 0 | 0 | 0 |