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) |
0.15 | 3.48% | 9,553,700 | -15,000 | -0.1 |
4.17
4.46
4.46
|
2 tháng
(2024-07-22) |
0.05 | 1.13% | 18,763,900 | -15,008 | -0.1 |
4.14
4.46
4.46
|
3 tháng
(2024-06-20) |
-0.15 | -3.25% | 29,384,400 | -25,808 | -0.1 |
4.14
4.61
4.46
|
6 tháng
(2024-03-22) |
-0.47 | -9.53% | 98,851,600 | -25,808 | -0.1 |
4.14
5
4.46
|
12 tháng
(2023-09-25) |
-0.89 | -16.64% | 327,317,300 | -25,808 | -0.1 |
3.86
5.35
4.46
|
24 tháng
(2022-09-29) |
-1.24 | -21.75% | 1,033,270,700 | -33,706 | -1.0 |
3.04
6.83
4.46
|
36 tháng
(2021-10-04) |
-7.09 | -61.39% | 2,250,255,200 | -103,806 | -1.9 |
3.04
15.80
4.46
|
60 tháng
(2019-10-15) |
0.66 | 17.41% | 3,994,631,750 | -6,009,476 | -62.6 |
3.04
20.10
4.46
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/04/2014 |
7.21
|
699,500 | 6.89 | 7.21 | 6.89 | 0 | 0 | 0 | |
21/04/2014 |
6.89
|
1,195,605 | 7.21 | 7.21 | 6.89 | 0 | 0 | 0 | |
18/04/2014 |
7.21
|
1,499,750 | 7.81 | 7.81 | 7.21 | 0 | 0 | 0 | |
17/04/2014 |
7.81
|
1,752,620 | 7.58 | 7.81 | 7.39 | 0 | 0 | 0 | |
16/04/2014 |
7.58
|
2,444,500 | 7.81 | 7.95 | 7.30 | 0 | 0 | 0 | |
15/04/2014 |
7.81
|
3,225,808 | 8.36 | 8.64 | 7.81 | 0 | 0 | 0 | |
14/04/2014 |
8.36
|
1,150,100 | 8.27 | 8.36 | 8.13 | 0 | 0 | 0 | |
11/04/2014 |
8.27
|
1,228,900 | 8.41 | 8.45 | 8.22 | 0 | 0 | 0 | |
10/04/2014 |
8.41
|
2,698,130 | 7.85 | 8.50 | 7.85 | 0 | 0 | 0 | |
08/04/2014 |
7.85
|
1,370,980 | 7.90 | 7.99 | 7.76 | 0 | 0 | 0 | |
07/04/2014 |
7.90
|
1,108,600 | 7.85 | 7.95 | 7.72 | 0 | 0 | 0 | |
04/04/2014 |
7.85
|
1,484,945 | 7.81 | 7.90 | 7.58 | 0 | 0 | 0 | |
03/04/2014 |
7.81
|
1,907,800 | 7.49 | 7.90 | 7.35 | 0 | 20,000 | -0.3 | |
02/04/2014 |
7.49
|
1,074,040 | 7.39 | 7.49 | 7.21 | 0 | 0 | 0 | |
01/04/2014 |
7.39
|
2,280,700 | 7.35 | 7.39 | 7.03 | 0 | 0 | 0 | |
31/03/2014 |
7.35
|
1,223,800 | 7.44 | 7.53 | 7.26 | 0 | 0 | 0 | |
28/03/2014 |
7.44
|
1,596,600 | 7.49 | 7.72 | 7.30 | 0 | 0 | 0 | |
27/03/2014 |
7.49
|
3,325,500 | 6.84 | 7.49 | 7.12 | 20,000 | 0 | 0.3 | |
26/03/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20) Quyền mua cổ phiếu: 100/65 Giá: 10 (Volume + 65%, Ratio=0.65) | |||||||||
26/03/2014 |
6.84
|
39,300 | 6.26 | 6.84 | 6.84 | 0 | 0 | 0 | |
25/03/2014 |
6.26
|
1,726,807 | 6.46 | 6.56 | 6.26 | 0 | 0 | 0 | |
24/03/2014 |
6.46
|
1,718,070 | 6.36 | 6.49 | 6.36 | 0 | 0 | 0 | |
21/03/2014 |
6.36
|
1,336,000 | 6.32 | 6.46 | 6.32 | 0 | 0 | 0 | |
20/03/2014 |
6.32
|
1,646,000 | 6.22 | 6.46 | 6.19 | 0 | 0 | 0 | |
19/03/2014 |
6.22
|
1,203,400 | 6.39 | 6.39 | 6.22 | 0 | 0 | 0 | |
18/03/2014 |
6.39
|
1,586,035 | 6.59 | 6.59 | 6.36 | 0 | 0 | 0 | |
17/03/2014 |
6.59
|
1,734,900 | 6.59 | 6.62 | 6.36 | 0 | 0 | 0 | |
14/03/2014 |
6.59
|
2,261,525 | 6.69 | 6.89 | 6.39 | 0 | 0 | 0 | |
13/03/2014 |
6.69
|
1,583,506 | 6.69 | 6.69 | 6.42 | 0 | 0 | 0 | |
12/03/2014 |
6.69
|
2,175,690 | 6.93 | 7.09 | 6.62 | 0 | 0 | 0 | |
11/03/2014 |
6.93
|
925,220 | 6.99 | 7.06 | 6.79 | 0 | 0 | 0 | |
10/03/2014 |
6.99
|
2,622,400 | 6.36 | 6.99 | 6.26 | 10,000 | 0 | 0.2 | |
07/03/2014 |
6.36
|
803,010 | 6.46 | 6.49 | 6.32 | 0 | 0 | 0 | |
06/03/2014 |
6.46
|
2,075,000 | 6.19 | 6.46 | 6.19 | 0 | 0 | 0 | |
05/03/2014 |
6.19
|
2,101,430 | 5.65 | 6.19 | 5.62 | 0 | 0 | 0 | |
04/03/2014 |
5.65
|
452,900 | 5.65 | 5.65 | 5.55 | 0 | 0 | 0 | |
03/03/2014 |
5.65
|
1,145,430 | 5.69 | 5.79 | 5.55 | 0 | 0 | 0 | |
28/02/2014 |
5.69
|
684,300 | 5.65 | 5.69 | 5.59 | 0 | 0 | 0 | |
27/02/2014 |
5.65
|
1,254,820 | 5.62 | 5.75 | 5.59 | 0 | 0 | 0 | |
26/02/2014 |
5.62
|
714,036 | 5.65 | 5.69 | 5.55 | 0 | 0 | 0 | |
25/02/2014 |
5.65
|
746,500 | 5.69 | 5.75 | 5.59 | 0 | 0 | 0 | |
24/02/2014 |
5.69
|
1,053,500 | 5.59 | 5.72 | 5.55 | 0 | 0 | 0 | |
21/02/2014 |
5.59
|
1,055,200 | 5.52 | 5.62 | 5.42 | 0 | 0 | 0 | |
20/02/2014 |
5.52
|
1,758,500 | 6.02 | 6.02 | 5.42 | 0 | 0 | 0 | |
19/02/2014 |
6.02
|
1,489,660 | 6.02 | 6.12 | 5.75 | 0 | 10,000 | -0.2 | |
18/02/2014 |
6.02
|
1,649,504 | 5.62 | 6.02 | 5.62 | 0 | 0 | 0 | |
17/02/2014 |
5.62
|
1,634,800 | 5.39 | 5.62 | 5.42 | 0 | 0 | 0 | |
14/02/2014 |
5.39
|
818,900 | 5.35 | 5.45 | 5.32 | 0 | 0 | 0 | |
13/02/2014 |
5.35
|
960,600 | 5.32 | 5.35 | 5.19 | 0 | 0 | 0 | |
12/02/2014 |
5.32
|
990,500 | 5.22 | 5.35 | 5.19 | 0 | 0 | 0 | |
11/02/2014 |
5.22
|
1,116,800 | 5.42 | 5.55 | 5.19 | 0 | 0 | 0 | |
10/02/2014 |
5.42
|
1,362,020 | 4.99 | 5.42 | 4.99 | 0 | 0 | 0 | |
07/02/2014 |
4.99
|
680,115 | 5.12 | 5.12 | 4.92 | 0 | 0 | 0 | |
06/02/2014 |
5.12
|
684,300 | 5.09 | 5.19 | 5.05 | 0 | 0 | 0 | |
27/01/2014 |
5.09
|
524,200 | 5.09 | 5.12 | 5.02 | 0 | 0 | 0 | |
24/01/2014 |
5.09
|
800,800 | 4.99 | 5.15 | 4.92 | 0 | 0 | 0 | |
23/01/2014 |
4.99
|
866,300 | 4.95 | 4.99 | 4.85 | 0 | 0 | 0 | |
22/01/2014 |
4.95
|
691,900 | 4.99 | 5.05 | 4.95 | 0 | 0 | 0 | |
21/01/2014 |
4.99
|
914,300 | 4.85 | 4.99 | 4.78 | 0 | 0 | 0 | |
20/01/2014 |
4.85
|
720,715 | 5.19 | 5.22 | 4.82 | 0 | 0 | 0 | |
17/01/2014 |
5.19
|
1,115,900 | 5.29 | 5.35 | 5.19 | 0 | 0 | 0 | |
16/01/2014 |
5.29
|
789,700 | 5.39 | 5.42 | 5.25 | 0 | 0 | 0 | |
15/01/2014 |
5.39
|
1,158,400 | 5.29 | 5.45 | 5.25 | 0 | 0 | 0 | |
14/01/2014 |
5.29
|
1,097,100 | 5.55 | 5.62 | 5.29 | 0 | 0 | 0 | |
13/01/2014 |
5.55
|
1,097,260 | 5.69 | 5.79 | 5.49 | 0 | 0 | 0 | |
10/01/2014 |
5.69
|
1,826,540 | 5.62 | 5.82 | 5.49 | 0 | 0 | 0 | |
09/01/2014 |
5.62
|
1,490,800 | 5.72 | 5.86 | 5.52 | 0 | 0 | 0 | |
08/01/2014 |
5.72
|
1,339,400 | 5.65 | 5.86 | 5.49 | 0 | 0 | 0 | |
07/01/2014 |
5.65
|
1,291,550 | 5.52 | 5.72 | 5.55 | 0 | 0 | 0 | |
06/01/2014 |
5.52
|
1,029,250 | 5.52 | 5.55 | 5.35 | 0 | 0 | 0 | |
03/01/2014 |
5.52
|
1,379,000 | 5.52 | 5.55 | 5.29 | 0 | 0 | 0 | |
02/01/2014 |
5.52
|
1,295,110 | 5.49 | 5.59 | 5.25 | 10,000 | 0 | 0.2 | |
31/12/2013 |
5.49
|
1,799,100 | 5.42 | 5.49 | 4.88 | 0 | 0 | 0 | |
30/12/2013 |
5.42
|
1,801,630 | 5.99 | 6.12 | 5.42 | 0 | 0 | 0 | |
27/12/2013 |
5.99
|
997,700 | 5.99 | 6.12 | 5.92 | 0 | 0 | 0 | |
26/12/2013 |
5.99
|
1,854,000 | 6.16 | 6.16 | 5.89 | 0 | 0 | 0 | |
25/12/2013 |
6.16
|
1,848,400 | 6.36 | 6.36 | 5.89 | 0 | 0 | 0 | |
24/12/2013 |
6.36
|
1,978,010 | 6.36 | 6.52 | 6.12 | 0 | 0 | 0 | |
23/12/2013 |
6.36
|
2,301,040 | 5.79 | 6.36 | 5.79 | 0 | 0 | 0 | |
20/12/2013 |
5.79
|
1,616,265 | 5.29 | 5.79 | 5.29 | 0 | 0 | 0 | |
19/12/2013 |
5.29
|
1,467,900 | 5.29 | 5.35 | 5.22 | 0 | 0 | 0 | |
18/12/2013 |
5.29
|
884,000 | 5.35 | 5.35 | 5.22 | 0 | 0 | 0 | |
17/12/2013 |
5.35
|
1,152,100 | 5.25 | 5.45 | 5.22 | 0 | 0 | 0 | |
16/12/2013 |
5.25
|
1,645,500 | 4.95 | 5.29 | 4.88 | 0 | 0 | 0 | |
13/12/2013 |
4.95
|
796,300 | 4.95 | 4.99 | 4.88 | 0 | 0 | 0 | |
12/12/2013 |
4.95
|
956,900 | 4.85 | 4.95 | 4.78 | 0 | 0 | 0 | |
11/12/2013 |
4.85
|
900,600 | 4.92 | 4.92 | 4.82 | 0 | 0 | 0 | |
10/12/2013 |
4.92
|
595,200 | 4.95 | 4.99 | 4.88 | 0 | 0 | 0 | |
09/12/2013 |
4.95
|
687,600 | 4.92 | 5.02 | 4.92 | 0 | 0 | 0 | |
06/12/2013 |
4.92
|
1,063,400 | 4.82 | 4.92 | 4.78 | 0 | 0 | 0 | |
05/12/2013 |
4.82
|
659,400 | 4.82 | 4.85 | 4.75 | 0 | 0 | 0 | |
04/12/2013 |
4.82
|
757,800 | 4.85 | 4.88 | 4.78 | 0 | 0 | 0 | |
03/12/2013 |
4.85
|
967,000 | 4.75 | 4.85 | 4.75 | 0 | 0 | 0 | |
02/12/2013 |
4.75
|
519,600 | 4.75 | 4.78 | 4.68 | 0 | 0 | 0 | |
29/11/2013 |
4.75
|
1,377,900 | 4.88 | 4.95 | 4.75 | 0 | 0 | 0 | |
28/11/2013 |
4.88
|
1,131,100 | 4.82 | 4.88 | 4.75 | 0 | 0 | 0 | |
27/11/2013 |
4.82
|
1,460,500 | 4.72 | 4.88 | 4.68 | 0 | 0 | 0 | |
26/11/2013 |
4.72
|
804,600 | 4.68 | 4.72 | 4.62 | 0 | 0 | 0 | |
25/11/2013 |
4.68
|
713,900 | 4.68 | 4.78 | 4.62 | 0 | 0 | 0 | |
22/11/2013 |
4.68
|
854,700 | 4.75 | 4.78 | 4.65 | 0 | 0 | 0 | |
21/11/2013 |
4.75
|
1,367,000 | 4.82 | 4.95 | 4.75 | 0 | 0 | 0 |