| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-01-13) |
-0.08 | -1.68% | 484,000 | -302,080 | -1.4 |
4.60
4.92
4.69
|
|
2 tháng
(2024-12-13) |
-2.61 | -35.75% | 1,205,600 | -642,715 | -3.4 |
4.60
7.70
4.69
|
|
3 tháng
(2024-11-13) |
-3.46 | -42.45% | 1,298,100 | -645,959 | -3.4 |
4.60
8.15
4.69
|
|
6 tháng
(2024-08-15) |
-3.80 | -44.76% | 1,533,200 | -649,359 | -3.4 |
4.60
8.80
4.69
|
|
12 tháng
(2024-02-19) |
-4.30 | -47.83% | 2,257,600 | -679,159 | -3.7 |
4.60
9.21
4.69
|
|
24 tháng
(2023-02-22) |
-5.26 | -52.86% | 5,008,500 | -1,034,618 | -7.0 |
4.60
11.10
4.69
|
|
36 tháng
(2022-02-28) |
-17.17 | -78.55% | 8,094,300 | -1,111,391 | -7.6 |
4.60
23.32
4.69
|
|
60 tháng
(2020-03-09) |
-6.33 | -57.42% | 17,982,090 | -1,922,401 | -28.4 |
4.60
29
4.69
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/09/2014 |
9.55
|
66,850 | 8.93 | 9.55 | 8.96 | 0 | 0 | 0 | |
| 11/09/2014 |
8.93
|
2,480 | 8.93 | 8.93 | 8.87 | 0 | 0 | 0 | |
| 10/09/2014 |
8.93
|
9,770 | 9.02 | 9.02 | 8.84 | 0 | 0 | 0 | |
| 09/09/2014 |
9.02
|
12,820 | 8.99 | 9.05 | 8.84 | 0 | 0 | 0 | |
| 08/09/2014 |
8.99
|
12,210 | 8.93 | 9.05 | 8.93 | 0 | 0 | 0 | |
| 05/09/2014 |
8.93
|
5,920 | 8.84 | 8.93 | 8.87 | 0 | 1,320 | -0.0 | |
| 04/09/2014 |
8.84
|
840 | 8.87 | 8.90 | 8.82 | 100 | 0 | 0.0 | |
| 03/09/2014 |
8.87
|
2,380 | 8.87 | 8.93 | 8.87 | 500 | 0 | 0.0 | |
| 29/08/2014 |
8.87
|
50 | 8.87 | 8.87 | 8.70 | 0 | 0 | 0 | |
| 28/08/2014 |
8.87
|
5,030 | 8.93 | 8.93 | 8.87 | 0 | 0 | 0 | |
| 27/08/2014 |
8.93
|
7,340 | 8.99 | 8.99 | 8.79 | 1,500 | 0 | 0.0 | |
| 26/08/2014 |
8.99
|
1,960 | 9.02 | 9.02 | 8.79 | 0 | 0 | 0 | |
| 25/08/2014 |
9.02
|
1,780 | 8.96 | 9.02 | 8.93 | 0 | 0 | 0 | |
| 22/08/2014 |
8.96
|
28,550 | 8.79 | 8.96 | 8.70 | 0 | 0 | 0 | |
| 21/08/2014 |
8.79
|
10,600 | 8.70 | 8.79 | 8.70 | 0 | 1,080 | -0.0 | |
| 20/08/2014 |
8.70
|
160 | 8.76 | 8.76 | 8.70 | 0 | 0 | 0 | |
| 19/08/2014 |
8.76
|
240 | 8.76 | 8.76 | 8.73 | 0 | 0 | 0 | |
| 18/08/2014 |
8.76
|
7,430 | 8.79 | 8.79 | 8.70 | 0 | 0 | 0 | |
| 15/08/2014 |
8.79
|
5,110 | 8.79 | 8.79 | 8.67 | 0 | 0 | 0 | |
| 14/08/2014 |
8.79
|
60 | 8.70 | 8.79 | 8.67 | 0 | 10 | -0.0 | |
| 13/08/2014 |
8.70
|
2,300 | 8.70 | 8.79 | 8.70 | 0 | 0 | 0 | |
| 12/08/2014 |
8.70
|
10 | 8.79 | 8.79 | 8.70 | 0 | 0 | 0 | |
| 11/08/2014 |
8.79
|
24,890 | 8.67 | 8.79 | 8.67 | 0 | 0 | 0 | |
| 08/08/2014 |
8.67
|
850 | 8.70 | 8.79 | 8.67 | 0 | 0 | 0 | |
| 07/08/2014 |
8.70
|
10,170 | 8.70 | 8.84 | 8.64 | 0 | 0 | 0 | |
| 06/08/2014 |
8.70
|
20 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 05/08/2014 |
8.70
|
1,480 | 8.70 | 8.73 | 8.70 | 0 | 0 | 0 | |
| 04/08/2014 |
8.70
|
2,330 | 8.64 | 8.79 | 8.61 | 0 | 0 | 0 | |
| 01/08/2014 |
8.64
|
150 | 8.79 | 8.79 | 8.64 | 0 | 0 | 0 | |
| 31/07/2014 |
8.79
|
900 | 8.64 | 8.79 | 8.58 | 0 | 10 | -0.0 | |
| 30/07/2014 |
8.64
|
8,420 | 8.79 | 8.79 | 8.64 | 0 | 0 | 0 | |
| 29/07/2014 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 28/07/2014 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 25/07/2014 |
8.79
|
1,370 | 8.67 | 8.79 | 8.70 | 0 | 0 | 0 | |
| 24/07/2014 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 23/07/2014 |
8.67
|
130 | 8.76 | 8.76 | 8.67 | 0 | 0 | 0 | |
| 22/07/2014 |
8.76
|
2,710 | 8.67 | 8.79 | 8.76 | 0 | 450 | -0.0 | |
| 21/07/2014 |
8.67
|
2,060 | 8.67 | 8.67 | 8.67 | 0 | 90 | -0.0 | |
| 18/07/2014 |
8.67
|
30 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 17/07/2014 |
8.67
|
70 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 16/07/2014 |
8.67
|
4,050 | 8.73 | 8.76 | 8.67 | 1,000 | 3,100 | -0.1 | |
| 15/07/2014 |
8.73
|
40 | 8.64 | 8.73 | 8.64 | 20 | 20 | 0 | |
| 14/07/2014 |
8.64
|
9,100 | 8.79 | 8.79 | 8.64 | 1,740 | 0 | 0.1 | |
| 11/07/2014 |
8.79
|
10,000 | 8.70 | 8.79 | 8.70 | 0 | 1,000 | -0.0 | |
| 10/07/2014 |
8.70
|
3,120 | 8.67 | 8.70 | 8.64 | 860 | 1,360 | -0.0 | |
| 09/07/2014 |
8.67
|
930 | 8.73 | 8.73 | 8.64 | 660 | 0 | 0.0 | |
| 08/07/2014 |
8.73
|
10,830 | 8.73 | 8.73 | 8.52 | 2,000 | 3,010 | -0.0 | |
| 07/07/2014 |
8.73
|
1,160 | 8.79 | 8.79 | 8.64 | 1,010 | 100 | 0.0 | |
| 04/07/2014 |
8.79
|
6,460 | 8.67 | 8.79 | 8.64 | 1,500 | 0 | 0.0 | |
| 03/07/2014 |
8.67
|
600 | 8.73 | 8.73 | 8.67 | 0 | 540 | -0.0 | |
| 02/07/2014 |
8.73
|
820 | 8.79 | 8.79 | 8.64 | 40 | 510 | -0.0 | |
| 01/07/2014 |
8.79
|
600 | 8.76 | 8.79 | 8.79 | 600 | 0 | 0.0 | |
| 30/06/2014 |
8.76
|
1,950 | 8.87 | 8.87 | 8.76 | 0 | 0 | 0 | |
| 27/06/2014 |
8.87
|
180 | 8.90 | 8.90 | 8.67 | 50 | 0 | 0.0 | |
| 26/06/2014 |
8.90
|
10,010 | 8.79 | 8.90 | 8.79 | 0 | 0 | 0 | |
| 25/06/2014 |
8.79
|
1,360 | 8.79 | 8.79 | 8.64 | 50 | 0 | 0.0 | |
| 24/06/2014 |
8.79
|
4,410 | 8.93 | 8.93 | 8.64 | 3,000 | 0 | 0.1 | |
| 23/06/2014 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 20/06/2014 |
8.93
|
4,260 | 8.93 | 8.93 | 8.79 | 2,560 | 0 | 0.1 | |
| 19/06/2014 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 18/06/2014 |
8.93
|
2,030 | 8.49 | 8.93 | 8.49 | 2,000 | 360 | 0.1 | |
| 17/06/2014 |
8.49
|
1,040 | 8.93 | 8.93 | 8.49 | 790 | 0 | 0.0 | |
| 16/06/2014 |
8.93
|
4,500 | 8.76 | 8.93 | 8.64 | 3,000 | 2,980 | 0.0 | |
| 13/06/2014 |
8.76
|
3,080 | 8.43 | 8.76 | 8.64 | 2,980 | 1,090 | 0.1 | |
| 12/06/2014 |
8.43
|
10 | 8.64 | 8.64 | 8.43 | 0 | 10 | -0.0 | |
| 11/06/2014 |
8.64
|
3,010 | 8.64 | 8.64 | 8.64 | 2,000 | 430 | 0.0 | |
| 10/06/2014 |
8.64
|
10 | 8.46 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 09/06/2014 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 06/06/2014 |
8.46
|
3,990 | 8.61 | 8.61 | 8.35 | 2,000 | 0 | 0.1 | |
| 05/06/2014 |
8.61
|
100 | 8.35 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 04/06/2014 |
8.35
|
530 | 8.79 | 8.79 | 8.35 | 530 | 0 | 0.0 | |
| 03/06/2014 |
8.79
|
10 | 8.35 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 02/06/2014 |
8.35
|
1,000 | 8.31 | 8.35 | 8.35 | 900 | 0 | 0.0 | |
| 30/05/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
| 30/05/2014 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 29/05/2014 |
8.31
|
6,890 | 8.28 | 8.31 | 8.04 | 0 | 0 | 0 | |
| 28/05/2014 |
8.28
|
4,030 | 8.25 | 8.39 | 8.28 | 0 | 0 | 0 | |
| 27/05/2014 |
8.25
|
1,240 | 8.01 | 8.25 | 8.09 | 0 | 0 | 0 | |
| 26/05/2014 |
8.01
|
4,200 | 8.23 | 8.23 | 7.93 | 0 | 1,500 | -0.0 | |
| 23/05/2014 |
8.23
|
12,620 | 8.23 | 8.25 | 8.12 | 0 | 0 | 0 | |
| 22/05/2014 |
8.23
|
1,480 | 8.39 | 8.52 | 8.09 | 0 | 0 | 0 | |
| 21/05/2014 |
8.39
|
12,410 | 7.96 | 8.39 | 7.96 | 500 | 0 | 0.0 | |
| 20/05/2014 |
7.96
|
11,070 | 7.96 | 7.96 | 7.72 | 1,960 | 960 | 0.0 | |
| 19/05/2014 |
7.96
|
5,590 | 7.61 | 7.96 | 7.72 | 1,000 | 0 | 0.0 | |
| 16/05/2014 |
7.61
|
27,360 | 7.45 | 7.61 | 7.45 | 10,920 | 20 | 0.3 | |
| 15/05/2014 |
7.45
|
15,740 | 7.72 | 7.72 | 7.45 | 11,000 | 840 | 0.3 | |
| 14/05/2014 |
7.72
|
8,440 | 7.72 | 7.72 | 7.45 | 4,950 | 0 | 0.1 | |
| 13/05/2014 |
7.72
|
1,930 | 7.93 | 7.99 | 7.72 | 1,120 | 0 | 0.0 | |
| 12/05/2014 |
7.93
|
15,260 | 8.52 | 8.52 | 7.93 | 200 | 13,660 | -0.4 | |
| 09/05/2014 |
8.52
|
3,630 | 8.07 | 8.60 | 7.72 | 30 | 0 | 0.0 | |
| 08/05/2014 |
8.07
|
11,870 | 8.65 | 8.65 | 8.07 | 100 | 0 | 0.0 | |
| 07/05/2014 |
8.65
|
1,690 | 8.68 | 8.79 | 8.65 | 90 | 0 | 0.0 | |
| 06/05/2014 |
8.68
|
1,760 | 8.76 | 8.76 | 8.65 | 0 | 0 | 0 | |
| 05/05/2014 |
8.76
|
1,520 | 8.79 | 8.79 | 8.52 | 0 | 0 | 0 | |
| 29/04/2014 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 28/04/2014 |
8.79
|
2,510 | 8.79 | 8.81 | 8.68 | 0 | 0 | 0 | |
| 25/04/2014 |
8.79
|
2,340 | 8.84 | 8.84 | 8.79 | 540 | 0 | 0.0 | |
| 24/04/2014 |
8.84
|
4,200 | 8.65 | 8.84 | 8.55 | 0 | 0 | 0 | |
| 23/04/2014 |
8.65
|
490 | 8.79 | 8.79 | 8.65 | 0 | 0 | 0 | |
| 22/04/2014 |
8.79
|
21,000 | 8.57 | 8.79 | 8.65 | 0 | 18,140 | -0.6 | |
| 21/04/2014 |
8.57
|
250 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |