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) |
-1.40 | -2.57% | 49,600 | -200 | -0.0 |
53
55.90
53
|
2 tháng
(2024-07-22) |
-2.90 | -5.19% | 139,800 | -9,800 | -0.5 |
51.50
55.90
53
|
3 tháng
(2024-06-21) |
0.20 | 0.38% | 199,300 | -9,760 | -0.5 |
51.30
55.90
53
|
6 tháng
(2024-03-25) |
5.42 | 11.40% | 503,070 | 540 | 0.0 |
45.10
55.90
53
|
12 tháng
(2023-09-25) |
12.08 | 29.53% | 1,269,792 | -169,500 | -8.3 |
39.01
55.90
53
|
24 tháng
(2022-09-30) |
13.17 | 33.06% | 4,121,232 | -227,667 | -10.5 |
33.02
55.90
53
|
36 tháng
(2021-10-05) |
19.37 | 57.58% | 9,191,322 | -463,927 | -20.0 |
32.59
55.90
53
|
60 tháng
(2019-10-16) |
28.36 | 115.13% | 17,376,608 | -1,238,487 | -43.8 |
17.15
55.90
53
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2014 |
13.50
|
4,800 | 13.46 | 13.50 | 12.89 | 700 | 0 | 0.0 | |
18/09/2014 |
13.46
|
5,400 | 13.30 | 13.50 | 13.02 | 2,000 | 1,500 | 0.0 | |
17/09/2014 |
13.30
|
16,133 | 12.97 | 13.30 | 12.73 | 133 | 0 | 0.0 | |
16/09/2014 |
12.97
|
3,900 | 12.89 | 13.10 | 12.97 | 0 | 0 | 0 | |
15/09/2014 |
12.89
|
8,200 | 12.73 | 13.10 | 12.89 | 100 | 0 | 0.0 | |
12/09/2014 |
12.73
|
1,700 | 12.69 | 12.89 | 12.69 | 0 | 0 | 0 | |
11/09/2014 |
12.69
|
46,900 | 12.89 | 13.14 | 12.69 | 100 | 0 | 0.0 | |
10/09/2014 |
12.89
|
13,820 | 12.49 | 12.89 | 12.29 | 100 | 0 | 0.0 | |
09/09/2014 |
12.49
|
80,300 | 12.65 | 12.65 | 12.37 | 200 | 0 | 0.0 | |
08/09/2014 |
12.65
|
12,000 | 12.81 | 13.10 | 12.65 | 100 | 0 | 0.0 | |
05/09/2014 |
12.81
|
18,410 | 12.89 | 12.89 | 12.81 | 100 | 0 | 0.0 | |
04/09/2014 |
12.89
|
2,300 | 12.89 | 12.89 | 12.53 | 100 | 0 | 0.0 | |
03/09/2014 |
12.89
|
45,800 | 12.33 | 12.89 | 12.49 | 0 | 0 | 0 | |
29/08/2014 |
12.33
|
9,900 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 | |
28/08/2014 |
12.33
|
31,700 | 12.49 | 12.89 | 12.29 | 0 | 2,000 | -0.0 | |
27/08/2014 |
12.49
|
1,200 | 12.33 | 12.49 | 12.29 | 400 | 0 | 0.0 | |
26/08/2014 |
12.33
|
10,100 | 12.33 | 12.33 | 12.33 | 400 | 0 | 0.0 | |
25/08/2014 |
12.33
|
69,300 | 12.49 | 12.89 | 12.33 | 0 | 0 | 0 | |
22/08/2014 |
12.49
|
23,000 | 12.17 | 12.49 | 12.17 | 100 | 0 | 0.0 | |
21/08/2014 |
12.17
|
15,633 | 12.17 | 12.21 | 12.09 | 100 | 0 | 0.0 | |
20/08/2014 |
12.17
|
45,300 | 12.17 | 12.89 | 12.17 | 0 | 0 | 0 | |
19/08/2014 |
12.17
|
700 | 12.33 | 12.33 | 12.17 | 100 | 0 | 0.0 | |
18/08/2014 |
12.33
|
17,300 | 12.29 | 12.97 | 12.33 | 0 | 0 | 0 | |
15/08/2014 |
12.29
|
9,600 | 12.89 | 13.22 | 12.29 | 0 | 0 | 0 | |
14/08/2014 |
12.89
|
38,300 | 12.89 | 13.30 | 12.89 | 0 | 1,200 | -0.0 | |
13/08/2014 |
12.89
|
32,010 | 12.89 | 14.10 | 12.89 | 0 | 1,200 | -0.0 | |
12/08/2014 |
12.89
|
23,133 | 12.89 | 13.02 | 12.85 | 0 | 6,000 | -0.2 | |
11/08/2014 |
12.89
|
36,300 | 12.29 | 12.89 | 12.17 | 0 | 2,400 | -0.1 | |
08/08/2014 |
12.29
|
20,500 | 12.05 | 12.29 | 12.09 | 0 | 0 | 0 | |
07/08/2014 |
12.05
|
1,800 | 12.05 | 12.05 | 11.89 | 0 | 0 | 0 | |
06/08/2014 |
12.05
|
2,900 | 12.09 | 12.09 | 11.69 | 100 | 0 | 0.0 | |
05/08/2014 |
12.09
|
190,200 | 12.13 | 12.13 | 12.01 | 14,000 | 0 | 0.4 | |
04/08/2014 |
12.13
|
249,000 | 12.25 | 12.25 | 12.09 | 10,600 | 0 | 0.3 | |
01/08/2014 |
12.25
|
46,090 | 12.09 | 12.89 | 12.01 | 100 | 0 | 0.0 | |
31/07/2014 |
12.09
|
1,600 | 12.05 | 12.29 | 11.97 | 1,100 | 0 | 0.0 | |
30/07/2014 |
12.05
|
41,100 | 12.13 | 12.13 | 12.01 | 4,100 | 0 | 0.1 | |
29/07/2014 |
12.13
|
4,100 | 12.09 | 12.13 | 12.01 | 4,100 | 0 | 0.1 | |
28/07/2014 |
12.09
|
25,200 | 12.13 | 13.22 | 12.09 | 0 | 19,800 | -0.6 | |
25/07/2014 |
12.13
|
23,400 | 12.09 | 12.13 | 12.09 | 5,400 | 0 | 0.2 | |
24/07/2014 |
12.09
|
5,100 | 11.69 | 12.09 | 12.05 | 0 | 0 | 0 | |
23/07/2014 |
11.69
|
10,100 | 12.05 | 12.05 | 11.69 | 10,000 | 0 | 0.3 | |
22/07/2014 |
12.05
|
8,000 | 12.05 | 12.09 | 12.05 | 2,000 | 0 | 0.1 | |
21/07/2014 |
12.05
|
8,000 | 12.09 | 12.09 | 12.05 | 6,000 | 0 | 0.2 | |
18/07/2014 |
12.09
|
10,820 | 12.09 | 12.09 | 12.05 | 4,100 | 0 | 0.1 | |
17/07/2014 |
12.09
|
20,900 | 12.17 | 12.17 | 12.05 | 4,700 | 0 | 0.1 | |
16/07/2014 |
12.17
|
18,300 | 12.09 | 12.17 | 12.05 | 5,000 | 0 | 0.1 | |
15/07/2014 |
12.09
|
7,400 | 12.09 | 12.17 | 12.01 | 5,000 | 0 | 0.0 | |
14/07/2014 |
12.09
|
27,000 | 12.09 | 12.89 | 12.09 | 5,000 | 0 | 0.2 | |
11/07/2014 |
12.09
|
37,200 | 12.13 | 12.13 | 12.09 | 5,000 | 0 | 0.2 | |
10/07/2014 |
12.13
|
49,800 | 12.13 | 12.13 | 12.09 | 5,000 | 3,500 | 0.0 | |
09/07/2014 |
12.13
|
11,400 | 12.09 | 12.21 | 12.13 | 4,600 | 0 | 0.1 | |
08/07/2014 |
12.09
|
25,500 | 12.09 | 12.29 | 12.09 | 1,300 | 500 | 0.0 | |
07/07/2014 |
12.09
|
194,030 | 12.25 | 12.25 | 12.09 | 5,000 | 0 | 0.2 | |
04/07/2014 |
12.25
|
29,520 | 12.29 | 12.29 | 11.89 | 5,000 | 0 | 0.2 | |
03/07/2014 |
12.29
|
44,700 | 12.29 | 12.97 | 11.89 | 0 | 0 | 0 | |
02/07/2014 |
12.29
|
119,900 | 11.69 | 12.29 | 10.88 | 0 | 50,000 | -1.4 | |
01/07/2014 |
11.69
|
145,520 | 10.64 | 11.69 | 10.36 | 0 | 4,000 | -0.1 | |
30/06/2014 |
10.64
|
55,000 | 9.67 | 10.64 | 9.75 | 600 | 0 | 0.0 | |
27/06/2014 |
9.67
|
108,410 | 10.15 | 10.32 | 9.67 | 5,000 | 0 | 0.1 | |
26/06/2014 |
10.15
|
14,610 | 10.32 | 10.64 | 10.07 | 3,000 | 0 | 0.1 | |
25/06/2014 |
10.32
|
7,900 | 10.72 | 10.72 | 10.32 | 0 | 0 | 0 | |
24/06/2014 |
10.72
|
21,900 | 10.23 | 11.16 | 10.28 | 0 | 0 | 0 | |
23/06/2014 |
10.23
|
67,200 | 9.31 | 10.23 | 9.31 | 19,400 | 16,800 | 0.1 | |
20/06/2014 |
9.31
|
2,500 | 9.55 | 9.55 | 9.31 | 2,400 | 0 | 0.1 | |
19/06/2014 |
9.55
|
19,000 | 9.59 | 10.48 | 9.27 | 8,100 | 600 | 0.2 | |
18/06/2014 |
9.59
|
110 | 9.23 | 9.59 | 9.59 | 100 | 0 | 0.0 | |
17/06/2014 |
9.23
|
5,400 | 9.67 | 9.67 | 8.95 | 5,100 | 0 | 0.1 | |
16/06/2014 |
9.67
|
5,700 | 9.07 | 9.67 | 8.62 | 0 | 0 | 0 | |
13/06/2014 |
9.07
|
10,500 | 9.47 | 10.36 | 9.07 | 0 | 0 | 0 | |
12/06/2014 |
9.47
|
1,500 | 9.39 | 9.51 | 9.47 | 0 | 0 | 0 | |
11/06/2014 |
9.39
|
700 | 9.23 | 9.39 | 8.78 | 0 | 0 | 0 | |
10/06/2014 |
9.23
|
19,900 | 8.58 | 9.23 | 7.94 | 10,300 | 0 | 0.2 | |
09/06/2014 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
06/06/2014 |
8.58
|
5,900 | 8.46 | 8.66 | 8.46 | 5,100 | 0 | 0.1 | |
05/06/2014 |
8.46
|
400 | 8.38 | 8.46 | 8.46 | 0 | 50 | -0.0 | |
04/06/2014 |
8.38
|
1,300 | 8.46 | 8.46 | 8.22 | 200 | 0 | 0.0 | |
03/06/2014 |
8.46
|
3,100 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
02/06/2014 |
8.46
|
11,000 | 8.46 | 8.46 | 8.06 | 200 | 0 | 0.0 | |
30/05/2014 |
8.46
|
4,900 | 8.50 | 8.54 | 8.22 | 200 | 0 | 0.0 | |
29/05/2014 |
8.50
|
18,330 | 8.86 | 8.86 | 8.30 | 0 | 0 | 0 | |
28/05/2014 |
8.86
|
31,100 | 8.66 | 8.86 | 8.10 | 100 | 0 | 0.0 | |
27/05/2014 |
8.66
|
7,600 | 8.58 | 9.19 | 7.82 | 300 | 0 | 0.0 | |
26/05/2014 |
8.58
|
54,500 | 7.82 | 8.58 | 7.74 | 0 | 0 | 0 | |
23/05/2014 |
7.82
|
25,400 | 8.54 | 9.07 | 7.82 | 0 | 0 | 0 | |
22/05/2014 |
8.54
|
12,800 | 8.50 | 9.19 | 8.54 | 0 | 0 | 0 | |
21/05/2014 |
8.50
|
24,000 | 8.82 | 8.99 | 8.50 | 0 | 0 | 0 | |
20/05/2014 |
8.82
|
1,300 | 8.99 | 9.07 | 8.70 | 100 | 0 | 0.0 | |
19/05/2014 |
8.99
|
1,600 | 9.27 | 10.11 | 8.62 | 200 | 0 | 0.0 | |
16/05/2014 |
9.27
|
500 | 9.63 | 10.52 | 9.27 | 500 | 0 | 0.0 | |
15/05/2014: Quyền mua cổ phiếu: 3/1 Giá: 10 (Volume + 33.33%, Ratio=0.33) | |||||||||
15/05/2014 |
9.63
|
11,200 | 8.96 | 9.67 | 8.99 | 200 | 0 | 0.0 | |
14/05/2014 |
8.96
|
7,820 | 9.13 | 9.26 | 8.96 | 0 | 0 | 0 | |
13/05/2014 |
9.13
|
9,800 | 9.02 | 9.26 | 9.13 | 0 | 0 | 0 | |
12/05/2014 |
9.02
|
16,200 | 8.85 | 9.19 | 9.02 | 500 | 0 | 0.0 | |
09/05/2014 |
8.85
|
14,700 | 8.68 | 9.19 | 8.51 | 12,300 | 3,200 | 0.2 | |
08/05/2014 |
8.68
|
5,400 | 8.68 | 8.68 | 8.55 | 3,200 | 0 | 0.1 | |
07/05/2014 |
8.68
|
7,600 | 9.19 | 9.77 | 8.55 | 200 | 0 | 0.0 | |
06/05/2014 |
9.19
|
26,600 | 8.55 | 9.40 | 8.55 | 1,600 | 13,000 | -0.3 | |
05/05/2014 |
8.55
|
1,300 | 8.92 | 9.13 | 8.55 | 400 | 0 | 0.0 | |
29/04/2014 |
8.92
|
9,900 | 9.13 | 9.87 | 8.92 | 300 | 0 | 0.0 | |
28/04/2014 |
9.13
|
4,620 | 9.30 | 9.70 | 8.92 | 2,300 | 0 | 0.1 |