Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.20 | -3.33% | 106,500 | 0 | 0 |
5.80
6.10
5.80
|
2 tháng
(2024-07-22) |
-0.40 | -6.45% | 136,100 | 0 | 0 |
5.80
6.20
5.80
|
3 tháng
(2024-06-20) |
-0.40 | -6.45% | 276,100 | -200 | -0.0 |
5.80
6.20
5.80
|
6 tháng
(2024-03-22) |
-0.60 | -9.38% | 912,127 | -100 | -0.0 |
5.80
6.40
5.80
|
12 tháng
(2023-09-25) |
-0.70 | -10.77% | 2,057,482 | -3,100 | -0.0 |
5.80
6.80
5.80
|
24 tháng
(2022-09-29) |
-0.15 | -2.46% | 9,017,378 | -111,200 | -1.6 |
4.08
7.46
5.80
|
36 tháng
(2021-10-04) |
-1.74 | -23.06% | 32,273,623 | -83,233 | -1.6 |
4.08
12.40
5.80
|
60 tháng
(2019-10-15) |
-3.05 | -34.48% | 40,056,797 | -406,086 | -5.6 |
4.08
12.40
5.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2014 |
2.47
|
17,000 | 2.44 | 2.47 | 2.44 | 0 | 0 | 0 | |
17/09/2014 |
2.44
|
10,000 | 2.40 | 2.44 | 2.44 | 0 | 0 | 0 | |
16/09/2014 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
15/09/2014 |
2.40
|
2,000 | 2.37 | 2.40 | 2.40 | 0 | 0 | 0 | |
12/09/2014 |
2.37
|
17,000 | 2.37 | 2.40 | 2.37 | 0 | 0 | 0 | |
11/09/2014 |
2.37
|
3,000 | 2.33 | 2.37 | 2.37 | 0 | 0 | 0 | |
10/09/2014 |
2.33
|
2,000 | 2.33 | 2.33 | 2.33 | 0 | 0 | 0 | |
09/09/2014 |
2.33
|
11,000 | 2.40 | 2.40 | 2.33 | 0 | 0 | 0 | |
08/09/2014 |
2.40
|
1,000 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
05/09/2014 |
2.40
|
10,000 | 2.30 | 2.40 | 2.33 | 0 | 0 | 0 | |
04/09/2014 |
2.30
|
10,000 | 2.26 | 2.30 | 2.30 | 0 | 0 | 0 | |
03/09/2014 |
2.26
|
2,000 | 2.23 | 2.26 | 2.26 | 0 | 0 | 0 | |
29/08/2014 |
2.23
|
2,000 | 2.23 | 2.23 | 2.23 | 0 | 0 | 0 | |
28/08/2014 |
2.23
|
8,000 | 2.19 | 2.23 | 2.23 | 0 | 0 | 0 | |
27/08/2014 |
2.19
|
0 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 | |
26/08/2014 |
2.19
|
3,000 | 2.15 | 2.19 | 2.19 | 0 | 0 | 0 | |
25/08/2014 |
2.15
|
0 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 | |
22/08/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07) | |||||||||
22/08/2014 |
2.15
|
9,000 | 2.01 | 2.23 | 2.15 | 0 | 0 | 0 | |
21/08/2014 |
2.01
|
0 | 2.15 | 2.01 | 2.01 | 0 | 0 | 0 | |
20/08/2014 |
2.15
|
0 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 | |
19/08/2014 |
2.15
|
1,000 | 2.31 | 2.31 | 2.15 | 0 | 0 | 0 | |
18/08/2014 |
2.31
|
6,500 | 2.15 | 2.31 | 2.15 | 0 | 0 | 0 | |
15/08/2014 |
2.15
|
0 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 | |
14/08/2014 |
2.15
|
2,000 | 2.11 | 2.15 | 2.15 | 0 | 0 | 0 | |
13/08/2014 |
2.11
|
0 | 2.11 | 2.11 | 2.11 | 0 | 0 | 0 | |
12/08/2014 |
2.11
|
0 | 2.11 | 2.11 | 2.11 | 0 | 0 | 0 | |
11/08/2014 |
2.11
|
1,000 | 2.31 | 2.31 | 2.11 | 0 | 0 | 0 | |
08/08/2014 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
07/08/2014 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
06/08/2014 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
05/08/2014 |
2.31
|
100 | 2.11 | 2.31 | 2.31 | 0 | 0 | 0 | |
04/08/2014 |
2.11
|
0 | 2.11 | 2.11 | 2.11 | 0 | 0 | 0 | |
01/08/2014 |
2.11
|
0 | 2.11 | 2.11 | 2.11 | 0 | 0 | 0 | |
31/07/2014 |
2.11
|
3,000 | 2.11 | 2.11 | 2.11 | 0 | 0 | 0 | |
30/07/2014 |
2.11
|
0 | 2.11 | 2.11 | 2.11 | 0 | 0 | 0 | |
29/07/2014 |
2.11
|
6,400 | 2.34 | 2.34 | 2.11 | 0 | 0 | 0 | |
28/07/2014 |
2.34
|
1,000 | 2.41 | 2.41 | 2.34 | 0 | 0 | 0 | |
25/07/2014 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 | |
24/07/2014 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 | |
23/07/2014 |
2.41
|
100 | 2.48 | 2.48 | 2.41 | 0 | 0 | 0 | |
22/07/2014 |
2.48
|
0 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 | |
21/07/2014 |
2.48
|
0 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 | |
18/07/2014 |
2.48
|
0 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 | |
17/07/2014 |
2.48
|
0 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 | |
16/07/2014 |
2.48
|
200 | 2.48 | 2.48 | 2.25 | 0 | 0 | 0 | |
15/07/2014 |
2.48
|
0 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 | |
14/07/2014 |
2.48
|
0 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 | |
11/07/2014 |
2.48
|
1,000 | 2.58 | 2.58 | 2.48 | 0 | 0 | 0 | |
10/07/2014 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 | |
09/07/2014 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 | |
08/07/2014 |
2.58
|
1,100 | 2.51 | 2.58 | 2.48 | 0 | 0 | 0 | |
07/07/2014 |
2.51
|
8,000 | 2.48 | 2.51 | 2.48 | 0 | 0 | 0 | |
04/07/2014 |
2.48
|
100 | 2.28 | 2.48 | 2.48 | 0 | 0 | 0 | |
03/07/2014 |
2.28
|
0 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 | |
02/07/2014 |
2.28
|
100 | 2.25 | 2.28 | 2.28 | 0 | 0 | 0 | |
01/07/2014 |
2.25
|
1,000 | 2.28 | 2.28 | 2.25 | 0 | 0 | 0 | |
30/06/2014 |
2.28
|
0 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 | |
27/06/2014 |
2.28
|
1,200 | 2.31 | 2.31 | 2.28 | 0 | 0 | 0 | |
26/06/2014 |
2.31
|
2,000 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
25/06/2014 |
2.31
|
2,300 | 2.38 | 2.38 | 2.31 | 0 | 0 | 0 | |
24/06/2014 |
2.38
|
0 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 | |
23/06/2014 |
2.38
|
2,300 | 2.44 | 2.44 | 2.38 | 0 | 0 | 0 | |
20/06/2014 |
2.44
|
200 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 | |
19/06/2014 |
2.44
|
3,000 | 2.48 | 2.48 | 2.44 | 0 | 0 | 0 | |
18/06/2014 |
2.48
|
0 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 | |
17/06/2014 |
2.48
|
1,000 | 2.44 | 2.48 | 2.48 | 0 | 0 | 0 | |
16/06/2014 |
2.44
|
500 | 2.48 | 2.48 | 2.44 | 0 | 0 | 0 | |
13/06/2014 |
2.48
|
1,000 | 2.51 | 2.51 | 2.48 | 0 | 0 | 0 | |
12/06/2014 |
2.51
|
0 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 | |
11/06/2014 |
2.51
|
1,000 | 2.54 | 2.54 | 2.51 | 0 | 0 | 0 | |
10/06/2014 |
2.54
|
89,000 | 2.58 | 2.64 | 2.54 | 0 | 0 | 0 | |
09/06/2014 |
2.58
|
67,000 | 2.54 | 2.58 | 2.54 | 0 | 0 | 0 | |
06/06/2014 |
2.54
|
75,000 | 2.54 | 2.54 | 2.51 | 0 | 0 | 0 | |
05/06/2014 |
2.54
|
85,000 | 2.48 | 2.54 | 2.51 | 0 | 0 | 0 | |
04/06/2014 |
2.48
|
30,100 | 2.54 | 2.54 | 2.48 | 0 | 0 | 0 | |
03/06/2014 |
2.54
|
25,000 | 2.51 | 2.54 | 2.54 | 0 | 0 | 0 | |
02/06/2014 |
2.51
|
36,000 | 2.54 | 2.54 | 2.51 | 0 | 0 | 0 | |
30/05/2014 |
2.54
|
62,300 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
29/05/2014 |
2.54
|
32,100 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
28/05/2014 |
2.54
|
40,400 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
27/05/2014 |
2.54
|
50,500 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
26/05/2014 |
2.54
|
80,000 | 2.54 | 2.54 | 2.48 | 0 | 0 | 0 | |
23/05/2014 |
2.54
|
43,000 | 2.51 | 2.54 | 2.51 | 0 | 0 | 0 | |
22/05/2014 |
2.51
|
55,000 | 2.48 | 2.51 | 2.48 | 0 | 0 | 0 | |
21/05/2014 |
2.48
|
3,000 | 2.44 | 2.48 | 2.48 | 0 | 0 | 0 | |
20/05/2014 |
2.44
|
0 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 | |
19/05/2014 |
2.44
|
0 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 | |
16/05/2014 |
2.44
|
5,000 | 2.48 | 2.48 | 2.44 | 0 | 0 | 0 | |
15/05/2014 |
2.48
|
0 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 | |
14/05/2014 |
2.48
|
10,000 | 2.61 | 2.61 | 2.48 | 0 | 0 | 0 | |
13/05/2014 |
2.61
|
2,100 | 2.38 | 2.61 | 2.41 | 0 | 0 | 0 | |
12/05/2014 |
2.38
|
3,000 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 | |
09/05/2014 |
2.38
|
0 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 | |
08/05/2014 |
2.38
|
1,000 | 2.61 | 2.61 | 2.38 | 0 | 0 | 0 | |
07/05/2014 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
06/05/2014 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
05/05/2014 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
29/04/2014 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
28/04/2014 |
2.61
|
3,000 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
25/04/2014 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |