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) |
1.50 | 2.56% | 2,900 | 0 | 0 |
58.50
60
60
|
2 tháng
(2024-07-22) |
0 | 0% | 3,000 | 0 | 0 |
58.50
60
60
|
3 tháng
(2024-06-24) |
2.50 | 4.35% | 5,900 | -1,200 | -0.1 |
56.30
60.40
60
|
6 tháng
(2024-03-25) |
1.51 | 2.58% | 19,900 | -2,100 | -0.1 |
54.92
60.40
60
|
12 tháng
(2023-09-26) |
8.11 | 15.63% | 113,500 | -13,800 | -0.7 |
48.36
65.13
60
|
24 tháng
(2022-10-03) |
12.36 | 25.95% | 225,300 | -17,602 | -1.2 |
43.11
65.13
60
|
36 tháng
(2021-10-06) |
6.43 | 12% | 339,800 | -17,412 | -1.5 |
38.27
65.13
60
|
60 tháng
(2019-10-17) |
23.31 | 63.54% | 1,782,880 | -80,372 | -4.1 |
34.81
82.04
60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/09/2014 |
11.92
|
80,440 | 12.60 | 12.60 | 11.87 | 2,000 | 0 | 0.0 | |
03/09/2014 |
12.60
|
201,120 | 11.92 | 12.71 | 11.92 | 0 | 0 | 0 | |
29/08/2014 |
11.92
|
212,670 | 11.92 | 12.71 | 11.92 | 2,500 | 0 | 0.1 | |
28/08/2014 |
11.92
|
430,400 | 12.71 | 13.50 | 11.87 | 0 | 0 | 0 | |
27/08/2014 |
12.71
|
3,530 | 13.61 | 13.61 | 12.71 | 0 | 0 | 0 | |
26/08/2014 |
13.61
|
9,230 | 14.62 | 15.47 | 13.61 | 2,000 | 0 | 0.1 | |
25/08/2014 |
14.62
|
1,760 | 15.19 | 16.20 | 14.17 | 0 | 0 | 0 | |
22/08/2014 |
15.19
|
2,010 | 15.64 | 15.64 | 14.57 | 0 | 0 | 0 | |
21/08/2014 |
15.64
|
0 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 | |
20/08/2014 |
15.64
|
1,040 | 14.62 | 15.64 | 14.62 | 0 | 0 | 0 | |
19/08/2014 |
14.62
|
1,320 | 14.62 | 15.64 | 14.62 | 0 | 0 | 0 | |
18/08/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50) | |||||||||
18/08/2014 |
14.62
|
330 | 14.25 | 15.24 | 14.34 | 0 | 0 | 0 | |
15/08/2014 |
14.25
|
1,480 | 14.25 | 14.62 | 13.31 | 0 | 0 | 0 | |
14/08/2014 |
14.25
|
1,410 | 13.50 | 14.44 | 13.50 | 0 | 0 | 0 | |
13/08/2014 |
13.50
|
6,030 | 12.75 | 13.61 | 13.50 | 0 | 0 | 0 | |
12/08/2014 |
12.75
|
60 | 12.22 | 12.75 | 12.67 | 0 | 0 | 0 | |
11/08/2014 |
12.22
|
4,030 | 13.12 | 14.02 | 12.22 | 0 | 0 | 0 | |
08/08/2014 |
13.12
|
450 | 13.31 | 13.31 | 13.12 | 0 | 0 | 0 | |
07/08/2014 |
13.31
|
4,430 | 14.25 | 15.15 | 13.31 | 0 | 0 | 0 | |
06/08/2014 |
14.25
|
11,290 | 14.25 | 14.25 | 13.61 | 0 | 0 | 0 | |
05/08/2014 |
14.25
|
12,810 | 14.62 | 15.64 | 13.61 | 0 | 0 | 0 | |
04/08/2014 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
01/08/2014 |
14.62
|
30 | 14.17 | 15.00 | 14.62 | 0 | 0 | 0 | |
31/07/2014 |
14.17
|
1,850 | 13.35 | 14.25 | 13.42 | 0 | 0 | 0 | |
30/07/2014 |
13.35
|
1,340 | 12.56 | 13.35 | 12.60 | 0 | 0 | 0 | |
29/07/2014 |
12.56
|
6,520 | 12.00 | 12.82 | 11.17 | 0 | 0 | 0 | |
28/07/2014 |
12.00
|
110 | 11.32 | 12.00 | 12.00 | 0 | 0 | 0 | |
25/07/2014 |
11.32
|
80 | 11.21 | 11.32 | 11.21 | 0 | 0 | 0 | |
24/07/2014 |
11.21
|
2,310 | 10.50 | 11.21 | 9.79 | 0 | 0 | 0 | |
23/07/2014 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
22/07/2014 |
10.50
|
11,340 | 10.46 | 10.50 | 10.46 | 0 | 0 | 0 | |
21/07/2014 |
10.46
|
6,180 | 10.42 | 10.84 | 10.46 | 0 | 0 | 0 | |
18/07/2014 |
10.42
|
10,000 | 9.75 | 10.42 | 9.75 | 0 | 0 | 0 | |
17/07/2014 |
9.75
|
10 | 9.41 | 9.75 | 9.75 | 0 | 0 | 0 | |
16/07/2014 |
9.41
|
10 | 8.81 | 9.41 | 9.41 | 0 | 0 | 0 | |
15/07/2014 |
8.81
|
260 | 8.25 | 8.81 | 8.59 | 0 | 0 | 0 | |
14/07/2014 |
8.25
|
30 | 8.06 | 8.25 | 7.54 | 0 | 0 | 0 | |
11/07/2014 |
8.06
|
10 | 7.87 | 8.06 | 8.06 | 0 | 0 | 0 | |
10/07/2014 |
7.87
|
210 | 7.39 | 7.87 | 7.50 | 0 | 0 | 0 | |
09/07/2014 |
7.39
|
160 | 7.87 | 8.40 | 7.35 | 0 | 0 | 0 | |
08/07/2014 |
7.87
|
100 | 8.40 | 8.40 | 7.87 | 0 | 0 | 0 | |
07/07/2014 |
8.40
|
1,060 | 8.96 | 9.56 | 8.40 | 0 | 0 | 0 | |
04/07/2014 |
8.96
|
26,870 | 8.40 | 8.96 | 8.96 | 0 | 0 | 0 | |
03/07/2014 |
8.40
|
20 | 9.00 | 9.60 | 8.40 | 0 | 0 | 0 | |
02/07/2014 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
01/07/2014 |
9.00
|
230 | 8.74 | 9.11 | 8.14 | 0 | 0 | 0 | |
30/06/2014 |
8.74
|
10 | 9.37 | 9.37 | 8.74 | 0 | 0 | 0 | |
27/06/2014 |
9.37
|
510 | 9.52 | 9.52 | 8.89 | 0 | 0 | 0 | |
26/06/2014 |
9.52
|
10 | 9.19 | 9.52 | 9.52 | 0 | 0 | 0 | |
25/06/2014 |
9.19
|
510 | 8.77 | 9.19 | 8.77 | 0 | 0 | 0 | |
24/06/2014 |
8.77
|
10 | 8.21 | 8.77 | 8.77 | 0 | 0 | 0 | |
23/06/2014 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
20/06/2014 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
19/06/2014 |
8.21
|
11,270 | 7.69 | 8.21 | 7.50 | 0 | 680 | -0.0 | |
18/06/2014 |
7.69
|
160 | 7.50 | 7.69 | 7.69 | 0 | 0 | 0 | |
17/06/2014 |
7.50
|
10,200 | 7.87 | 7.87 | 7.50 | 0 | 0 | 0 | |
16/06/2014 |
7.87
|
4,820 | 7.50 | 7.95 | 7.69 | 0 | 0 | 0 | |
13/06/2014 |
7.50
|
760 | 7.69 | 7.69 | 7.50 | 0 | 0 | 0 | |
12/06/2014 |
7.69
|
1,000 | 7.20 | 7.69 | 7.57 | 0 | 0 | 0 | |
11/06/2014 |
7.20
|
1,460 | 6.82 | 7.20 | 7.09 | 0 | 0 | 0 | |
10/06/2014 |
6.82
|
2,000 | 6.75 | 6.82 | 6.75 | 0 | 0 | 0 | |
09/06/2014 |
6.75
|
2,260 | 6.41 | 6.75 | 6.71 | 0 | 0 | 0 | |
06/06/2014 |
6.41
|
10,130 | 6.00 | 6.41 | 6.41 | 0 | 0 | 0 | |
05/06/2014 |
6.00
|
2,000 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
04/06/2014 |
6.00
|
900 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
03/06/2014 |
6.00
|
2,600 | 5.62 | 6.00 | 6.00 | 0 | 0 | 0 | |
02/06/2014 |
5.62
|
480 | 6.04 | 6.04 | 5.62 | 0 | 0 | 0 | |
30/05/2014 |
6.04
|
20,750 | 5.66 | 6.04 | 6.00 | 0 | 0 | 0 | |
29/05/2014 |
5.66
|
1,510 | 6.00 | 6.00 | 5.66 | 0 | 0 | 0 | |
28/05/2014 |
6.00
|
6,000 | 5.62 | 6.00 | 6.00 | 0 | 0 | 0 | |
27/05/2014 |
5.62
|
4,830 | 5.29 | 5.62 | 5.29 | 0 | 0 | 0 | |
26/05/2014 |
5.29
|
6,200 | 5.66 | 5.66 | 5.29 | 0 | 4,910 | -0.1 | |
23/05/2014 |
5.66
|
3,520 | 6.04 | 6.37 | 5.62 | 0 | 0 | 0 | |
22/05/2014 |
6.04
|
1,870 | 5.66 | 6.04 | 5.29 | 0 | 0 | 0 | |
21/05/2014 |
5.66
|
1,510 | 6.04 | 6.45 | 5.66 | 0 | 0 | 0 | |
20/05/2014 |
6.04
|
20 | 6.49 | 6.52 | 6.04 | 0 | 0 | 0 | |
19/05/2014 |
6.49
|
30 | 6.52 | 6.56 | 6.07 | 0 | 0 | 0 | |
16/05/2014 |
6.52
|
10 | 6.19 | 6.52 | 6.52 | 0 | 0 | 0 | |
15/05/2014 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
14/05/2014 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
13/05/2014 |
6.19
|
50 | 5.85 | 6.19 | 5.47 | 0 | 0 | 0 | |
12/05/2014 |
5.85
|
200 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
09/05/2014 |
5.85
|
110 | 5.47 | 5.85 | 5.85 | 0 | 0 | 0 | |
08/05/2014 |
5.47
|
50 | 5.85 | 5.85 | 5.47 | 0 | 0 | 0 | |
07/05/2014 |
5.85
|
6,440 | 5.47 | 5.85 | 5.10 | 0 | 0 | 0 | |
06/05/2014 |
5.47
|
140 | 5.85 | 6.11 | 5.47 | 0 | 0 | 0 | |
05/05/2014 |
5.85
|
20 | 6.26 | 6.41 | 5.85 | 0 | 0 | 0 | |
29/04/2014 |
6.26
|
40 | 6.71 | 6.71 | 6.26 | 0 | 0 | 0 | |
28/04/2014 |
6.71
|
10 | 6.49 | 6.71 | 6.71 | 0 | 0 | 0 | |
25/04/2014 |
6.49
|
10 | 6.94 | 6.94 | 6.49 | 0 | 0 | 0 | |
24/04/2014 |
6.94
|
10 | 6.82 | 6.94 | 6.94 | 0 | 0 | 0 | |
23/04/2014 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
22/04/2014 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
21/04/2014 |
6.82
|
2,520 | 6.64 | 6.82 | 6.19 | 0 | 0 | 0 | |
18/04/2014 |
6.64
|
40 | 6.37 | 6.71 | 5.96 | 0 | 0 | 0 | |
17/04/2014 |
6.37
|
1,810 | 6.30 | 6.67 | 6.00 | 0 | 0 | 0 | |
16/04/2014 |
6.30
|
650 | 6.07 | 6.30 | 6.30 | 0 | 0 | 0 | |
15/04/2014 |
6.07
|
6,910 | 6.52 | 6.52 | 6.07 | 0 | 0 | 0 | |
14/04/2014 |
6.52
|
10 | 6.37 | 6.52 | 6.52 | 0 | 0 | 0 | |
11/04/2014 |
6.37
|
46,620 | 6.34 | 6.37 | 5.96 | 0 | 0 | 0 |