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) |
-0.90 | -7.03% | 5,600 | -100 | -0.0 |
11.65
13
11.90
|
2 tháng
(2024-07-22) |
-1.90 | -13.77% | 16,300 | -100 | -0.0 |
11.65
13.80
11.90
|
3 tháng
(2024-06-21) |
-2.80 | -19.05% | 49,000 | 0 | 0.0 |
11.65
14.70
11.90
|
6 tháng
(2024-03-25) |
-2.40 | -16.78% | 120,600 | 0 | -0.0 |
11.65
15.75
11.90
|
12 tháng
(2023-09-25) |
-10.90 | -47.81% | 445,600 | 0 | -0.0 |
11.65
22.80
11.90
|
24 tháng
(2022-09-30) |
-13.10 | -52.40% | 576,000 | -700 | -0.1 |
11.65
36.50
11.90
|
36 tháng
(2021-10-05) |
-24.30 | -67.13% | 909,800 | -1,326 | -0.8 |
11.65
61
11.90
|
60 tháng
(2019-10-16) |
-15.25 | -56.17% | 4,242,570 | -7,566 | -0.8 |
5.59
61
11.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/04/2014 |
10
|
2,410 | 10.10 | 10.10 | 9.80 | 0 | 0 | 0 | |
21/04/2014 |
10.10
|
2,330 | 9.90 | 10.10 | 9.70 | 0 | 0 | 0 | |
18/04/2014 |
9.90
|
5,000 | 10.20 | 10.20 | 9.90 | 0 | 0 | 0 | |
17/04/2014 |
10.20
|
17,680 | 9.70 | 10.20 | 9.80 | 0 | 0 | 0 | |
16/04/2014 |
9.70
|
240 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 | |
15/04/2014 |
9.90
|
10,000 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
14/04/2014 |
9.90
|
11,510 | 10 | 10.10 | 9.90 | 0 | 0 | 0 | |
11/04/2014 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
10/04/2014 |
10
|
116,100 | 10 | 10 | 9.90 | 20 | 0 | 0.0 | |
08/04/2014 |
10
|
22,850 | 10.20 | 10.50 | 10 | 0 | 0 | 0 | |
07/04/2014 |
10.20
|
5,500 | 10 | 10.20 | 10 | 0 | 0 | 0 | |
04/04/2014 |
10
|
6,010 | 10 | 10.50 | 10 | 0 | 0 | 0 | |
03/04/2014 |
10
|
33,020 | 10 | 10.60 | 10 | 0 | 100 | -0.0 | |
02/04/2014 |
10
|
11,400 | 10.20 | 10.20 | 10 | 0 | 0 | 0 | |
01/04/2014 |
10.20
|
6,570 | 10.20 | 10.60 | 10.20 | 0 | 0 | 0 | |
31/03/2014 |
10.20
|
1,060 | 10.20 | 10.20 | 10 | 0 | 0 | 0 | |
28/03/2014 |
10.20
|
4,890 | 10.30 | 10.30 | 10 | 0 | 0 | 0 | |
27/03/2014 |
10.30
|
2,010 | 10.30 | 10.30 | 10 | 0 | 0 | 0 | |
26/03/2014 |
10.30
|
10,510 | 10.40 | 10.40 | 10.20 | 0 | 0 | 0 | |
25/03/2014 |
10.40
|
52,970 | 10 | 10.40 | 10 | 0 | 0 | 0 | |
24/03/2014 |
10
|
30,360 | 10.20 | 10.20 | 10 | 0 | 0 | 0 | |
21/03/2014 |
10.20
|
20,050 | 10.20 | 10.40 | 10.20 | 0 | 0 | 0 | |
20/03/2014 |
10.20
|
8,160 | 10.30 | 10.50 | 10.20 | 0 | 0 | 0 | |
19/03/2014 |
10.30
|
16,110 | 10.40 | 10.70 | 10 | 0 | 0 | 0 | |
18/03/2014 |
10.40
|
4,000 | 10.20 | 10.50 | 10.30 | 0 | 0 | 0 | |
17/03/2014 |
10.20
|
18,020 | 10.60 | 10.60 | 9.90 | 0 | 0 | 0 | |
14/03/2014 |
10.60
|
2,470 | 10.80 | 10.80 | 10.50 | 0 | 0 | 0 | |
13/03/2014 |
10.80
|
11,800 | 10.80 | 10.90 | 10.60 | 0 | 0 | 0 | |
12/03/2014 |
10.80
|
63,810 | 10.50 | 11.20 | 9.80 | 0 | 0 | 0 | |
11/03/2014 |
10.50
|
21,770 | 9.90 | 10.50 | 9.90 | 0 | 0 | 0 | |
10/03/2014 |
9.90
|
38,700 | 10.10 | 10.10 | 9.90 | 0 | 0 | 0 | |
07/03/2014 |
10.10
|
31,150 | 10.40 | 10.40 | 10.10 | 0 | 29,150 | -0.3 | |
06/03/2014 |
10.40
|
14,900 | 11.10 | 11.10 | 10.40 | 0 | 2,500 | -0.0 | |
05/03/2014 |
11.10
|
9,340 | 10.40 | 11.10 | 9.90 | 0 | 5,000 | -0.1 | |
04/03/2014 |
10.40
|
9,570 | 10.80 | 10.80 | 10.10 | 0 | 9,570 | -0.1 | |
03/03/2014 |
10.80
|
11,120 | 10.80 | 11.50 | 10.20 | 0 | 7,110 | -0.1 | |
28/02/2014 |
10.80
|
10,570 | 10.80 | 10.80 | 10.50 | 0 | 5,500 | -0.1 | |
27/02/2014 |
10.80
|
238,250 | 10.90 | 11.60 | 10.60 | 0 | 0 | 0 | |
26/02/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) Quyền mua cổ phiếu: 100/15 Giá: 10 (Volume + 15%, Ratio=0.15) | |||||||||
26/02/2014 |
10.90
|
41,300 | 10.32 | 11 | 10.80 | 0 | 0 | 0 | |
25/02/2014 |
10.32
|
36,010 | 10.68 | 10.68 | 10.32 | 0 | 0 | 0 | |
24/02/2014 |
10.68
|
27,640 | 10.50 | 10.68 | 10.41 | 0 | 0 | 0 | |
21/02/2014 |
10.50
|
1,170 | 10.41 | 10.50 | 10.41 | 0 | 0 | 0 | |
20/02/2014 |
10.41
|
4,390 | 10.59 | 10.86 | 10.41 | 0 | 0 | 0 | |
19/02/2014 |
10.59
|
11,960 | 10.95 | 10.95 | 10.59 | 0 | 0 | 0 | |
18/02/2014 |
10.95
|
32,060 | 10.32 | 10.95 | 10.32 | 0 | 0 | 0 | |
17/02/2014 |
10.32
|
5,590 | 10.32 | 10.32 | 10.14 | 0 | 0 | 0 | |
14/02/2014 |
10.32
|
24,450 | 10.32 | 10.68 | 10.32 | 0 | 0 | 0 | |
13/02/2014 |
10.32
|
2,500 | 10.32 | 10.32 | 10.14 | 0 | 0 | 0 | |
12/02/2014 |
10.32
|
24,000 | 10.41 | 10.41 | 10.14 | 0 | 0 | 0 | |
11/02/2014 |
10.41
|
12,020 | 9.96 | 10.41 | 9.87 | 0 | 0 | 0 | |
10/02/2014 |
9.96
|
39,310 | 10.14 | 10.32 | 9.96 | 0 | 50 | -0.0 | |
07/02/2014 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 | |
06/02/2014 |
10.14
|
2,750 | 10.32 | 10.86 | 10.14 | 0 | 50 | -0.0 | |
27/01/2014 |
10.32
|
5,000 | 10.32 | 10.32 | 10.32 | 0 | 500 | -0.0 | |
24/01/2014 |
10.32
|
5,500 | 10.14 | 10.32 | 10.32 | 0 | 0 | 0 | |
23/01/2014 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 | |
22/01/2014 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 | |
21/01/2014 |
10.14
|
2,610 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 | |
20/01/2014 |
10.14
|
10,010 | 10.32 | 10.32 | 10.14 | 0 | 0 | 0 | |
17/01/2014 |
10.32
|
10,000 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 | |
16/01/2014 |
10.32
|
21,000 | 10.32 | 10.41 | 10.32 | 0 | 0 | 0 | |
15/01/2014 |
10.32
|
10,000 | 10.41 | 10.41 | 10.32 | 0 | 0 | 0 | |
14/01/2014 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
13/01/2014 |
10.41
|
22,100 | 9.96 | 10.41 | 9.96 | 500 | 2,100 | -0.0 | |
10/01/2014 |
9.96
|
10 | 10.41 | 10.41 | 9.96 | 0 | 0 | 0 | |
09/01/2014 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
08/01/2014 |
10.41
|
1,000 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
07/01/2014 |
10.41
|
9,010 | 10.41 | 10.68 | 10.41 | 0 | 0 | 0 | |
06/01/2014 |
10.41
|
9,000 | 10.68 | 10.68 | 10.41 | 0 | 0 | 0 | |
03/01/2014 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
02/01/2014 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
31/12/2013 |
10.68
|
11,670 | 10.32 | 10.68 | 10.32 | 0 | 0 | 0 | |
30/12/2013 |
10.32
|
10,000 | 10.68 | 10.68 | 10.32 | 0 | 0 | 0 | |
27/12/2013 |
10.68
|
7,100 | 10.68 | 10.68 | 10.41 | 0 | 0 | 0 | |
26/12/2013 |
10.68
|
680 | 10.41 | 10.68 | 10.41 | 0 | 0 | 0 | |
25/12/2013 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
24/12/2013 |
10.41
|
5,450 | 10.68 | 10.68 | 10.41 | 0 | 0 | 0 | |
23/12/2013 |
10.68
|
1,200 | 10.32 | 10.77 | 10.68 | 0 | 0 | 0 | |
20/12/2013 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 | |
19/12/2013 |
10.32
|
2,500 | 10.41 | 10.41 | 10.32 | 0 | 0 | 0 | |
18/12/2013 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
17/12/2013 |
10.41
|
2,020 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
16/12/2013 |
10.41
|
1,350 | 10.59 | 10.59 | 10.41 | 0 | 0 | 0 | |
13/12/2013 |
10.59
|
7,160 | 10.86 | 10.86 | 10.41 | 0 | 0 | 0 | |
12/12/2013 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
11/12/2013 |
10.86
|
100 | 10.59 | 10.86 | 10.86 | 0 | 0 | 0 | |
10/12/2013 |
10.59
|
10,100 | 10.59 | 10.86 | 10.32 | 0 | 0 | 0 | |
09/12/2013 |
10.59
|
5,400 | 10.41 | 10.86 | 10.59 | 0 | 0 | 0 | |
06/12/2013 |
10.41
|
5,600 | 10.41 | 10.59 | 10.41 | 0 | 0 | 0 | |
05/12/2013 |
10.41
|
4,050 | 10.41 | 10.50 | 10.41 | 0 | 0 | 0 | |
04/12/2013 |
10.41
|
6,010 | 11.13 | 11.13 | 10.41 | 0 | 0 | 0 | |
03/12/2013 |
11.13
|
680 | 10.59 | 11.13 | 10.86 | 0 | 0 | 0 | |
02/12/2013 |
10.59
|
7,110 | 10.86 | 10.86 | 10.14 | 0 | 0 | 0 | |
29/11/2013 |
10.86
|
6,010 | 10.68 | 10.86 | 10.41 | 0 | 0 | 0 | |
28/11/2013 |
10.68
|
20 | 10.41 | 10.68 | 10.41 | 0 | 0 | 0 | |
27/11/2013 |
10.41
|
2,000 | 10.77 | 10.77 | 10.41 | 0 | 0 | 0 | |
26/11/2013 |
10.77
|
10,000 | 11.13 | 11.13 | 10.77 | 0 | 0 | 0 | |
25/11/2013 |
11.13
|
10 | 10.41 | 11.13 | 11.13 | 0 | 0 | 0 | |
22/11/2013 |
10.41
|
6,540 | 10.59 | 10.59 | 10.41 | 0 | 6,540 | -0.1 | |
21/11/2013 |
10.59
|
5,040 | 10.59 | 11.13 | 10.41 | 0 | 4,550 | -0.1 |