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) |
0.01 | 0.24% | 1,134,900 | -9,400 | -0.0 |
4.17
4.36
4.20
|
2 tháng
(2024-07-22) |
-0.33 | -7.28% | 3,181,100 | -5,700 | -0.0 |
3.90
4.53
4.20
|
3 tháng
(2024-06-24) |
-0.49 | -10.45% | 4,709,000 | 32,495 | 0.1 |
3.90
4.70
4.20
|
6 tháng
(2024-03-25) |
-0.61 | -12.68% | 11,466,100 | 47,819 | 0.2 |
3.90
4.91
4.20
|
12 tháng
(2023-09-26) |
-0.29 | -6.46% | 29,387,500 | 62,817 | 0.3 |
3.90
5.08
4.20
|
24 tháng
(2022-10-03) |
-1.79 | -29.84% | 93,226,900 | 130,219 | 0.4 |
3.54
5.99
4.20
|
36 tháng
(2021-10-06) |
-7.51 | -64.14% | 246,335,900 | 329,965 | 1.9 |
3.54
14.57
4.20
|
60 tháng
(2019-10-17) |
1.89 | 81.50% | 587,125,688 | -1,924,986 | -17.9 |
1.95
14.57
4.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/04/2014 |
3.27
|
303,270 | 3.23 | 3.30 | 3.16 | 0 | 0 | 0 | |
22/04/2014 |
3.23
|
477,710 | 3.05 | 3.23 | 3.05 | 0 | 270 | -0.0 | |
21/04/2014 |
3.05
|
546,320 | 3.27 | 3.27 | 3.05 | 190 | 0 | 0.0 | |
18/04/2014 |
3.27
|
344,690 | 3.48 | 3.48 | 3.27 | 100 | 0 | 0.0 | |
17/04/2014 |
3.48
|
211,600 | 3.45 | 3.56 | 3.45 | 0 | 710 | -0.0 | |
16/04/2014 |
3.45
|
901,500 | 3.59 | 3.59 | 3.37 | 0 | 0 | 0 | |
15/04/2014 |
3.59
|
711,680 | 3.74 | 3.74 | 3.59 | 0 | 0 | 0 | |
14/04/2014 |
3.74
|
962,260 | 3.77 | 3.77 | 3.63 | 0 | 0 | 0 | |
11/04/2014 |
3.77
|
451,650 | 3.70 | 3.77 | 3.66 | 10,000 | 40,000 | -0.3 | |
10/04/2014 |
3.70
|
544,500 | 3.81 | 3.85 | 3.66 | 0 | 12,000 | -0.1 | |
08/04/2014 |
3.81
|
1,883,170 | 3.66 | 3.88 | 3.74 | 0 | 3,940 | -0.0 | |
07/04/2014 |
3.66
|
1,001,210 | 3.45 | 3.66 | 3.48 | 10 | 100 | -0.0 | |
04/04/2014 |
3.45
|
455,130 | 3.45 | 3.48 | 3.34 | 0 | 8,080 | -0.1 | |
03/04/2014 |
3.45
|
514,050 | 3.27 | 3.45 | 3.34 | 0 | 0 | 0 | |
02/04/2014 |
3.27
|
664,090 | 3.41 | 3.41 | 3.19 | 0 | 0 | 0 | |
01/04/2014 |
3.41
|
864,730 | 3.52 | 3.52 | 3.30 | 0 | 0 | 0 | |
31/03/2014 |
3.52
|
382,510 | 3.59 | 3.59 | 3.48 | 0 | 0 | 0 | |
28/03/2014 |
3.59
|
388,190 | 3.59 | 3.66 | 3.56 | 0 | 0 | 0 | |
27/03/2014 |
3.59
|
519,820 | 3.59 | 3.59 | 3.48 | 0 | 0 | 0 | |
26/03/2014 |
3.59
|
1,105,680 | 3.66 | 3.74 | 3.45 | 0 | 0 | 0 | |
25/03/2014 |
3.66
|
1,319,700 | 3.74 | 3.85 | 3.66 | 0 | 140 | -0.0 | |
24/03/2014 |
3.74
|
967,900 | 3.63 | 3.81 | 3.66 | 2,000 | 320 | 0.0 | |
21/03/2014 |
3.63
|
821,540 | 3.56 | 3.66 | 3.52 | 0 | 14,860 | -0.1 | |
20/03/2014 |
3.56
|
1,835,280 | 3.37 | 3.59 | 3.41 | 0 | 100 | -0.0 | |
19/03/2014 |
3.37
|
1,076,770 | 3.34 | 3.41 | 3.30 | 0 | 4,000 | -0.0 | |
18/03/2014 |
3.34
|
1,009,320 | 3.30 | 3.41 | 3.30 | 0 | 6,000 | -0.1 | |
17/03/2014 |
3.30
|
710,040 | 3.27 | 3.37 | 3.23 | 0 | 2,000 | -0.0 | |
14/03/2014 |
3.27
|
808,720 | 3.30 | 3.34 | 3.27 | 0 | 10 | -0.0 | |
13/03/2014 |
3.30
|
611,830 | 3.23 | 3.30 | 3.16 | 3,000 | 0 | 0.0 | |
12/03/2014 |
3.23
|
1,518,800 | 3.30 | 3.30 | 3.19 | 0 | 0 | 0 | |
11/03/2014 |
3.30
|
1,015,950 | 3.37 | 3.41 | 3.27 | 0 | 6,000 | -0.1 | |
10/03/2014 |
3.37
|
991,900 | 3.27 | 3.41 | 3.30 | 10 | 12,200 | -0.1 | |
07/03/2014 |
3.27
|
2,206,130 | 3.08 | 3.27 | 3.12 | 8,000 | 200 | 0.1 | |
06/03/2014 |
3.08
|
480,090 | 3.08 | 3.12 | 3.05 | 5,000 | 660 | 0.0 | |
05/03/2014 |
3.08
|
762,900 | 3.05 | 3.12 | 3.01 | 5,000 | 0 | 0.0 | |
04/03/2014 |
3.05
|
950,290 | 2.97 | 3.08 | 2.94 | 5,000 | 0 | 0.0 | |
03/03/2014 |
2.97
|
786,490 | 3.12 | 3.16 | 2.97 | 0 | 10,000 | -0.1 | |
28/02/2014 |
3.12
|
1,004,960 | 3.08 | 3.16 | 3.08 | 0 | 0 | 0 | |
27/02/2014 |
3.08
|
1,668,800 | 3.08 | 3.27 | 3.08 | 3,000 | 8,140 | -0.0 | |
26/02/2014 |
3.08
|
1,693,490 | 2.90 | 3.08 | 2.87 | 12,000 | 100 | 0.1 | |
25/02/2014 |
2.90
|
833,310 | 2.94 | 2.94 | 2.83 | 5,000 | 70 | 0.0 | |
24/02/2014 |
2.94
|
950,310 | 2.87 | 2.94 | 2.79 | 0 | 130 | -0.0 | |
21/02/2014 |
2.87
|
884,940 | 2.90 | 2.94 | 2.76 | 370 | 0 | 0.0 | |
20/02/2014 |
2.90
|
2,297,390 | 3.12 | 3.12 | 2.90 | 4,000 | 4,500 | -0.0 | |
19/02/2014 |
3.12
|
1,544,110 | 2.94 | 3.12 | 3.01 | 0 | 15,550 | -0.1 | |
18/02/2014 |
2.94
|
2,109,380 | 2.76 | 2.94 | 2.79 | 0 | 100 | -0.0 | |
17/02/2014 |
2.76
|
2,079,070 | 2.83 | 2.83 | 2.72 | 270 | 1,200 | -0.0 | |
14/02/2014 |
2.83
|
790,020 | 2.72 | 2.83 | 2.68 | 4,500 | 0 | 0.0 | |
13/02/2014 |
2.72
|
542,700 | 2.72 | 2.79 | 2.65 | 0 | 0 | 0 | |
12/02/2014 |
2.72
|
930,120 | 2.65 | 2.72 | 2.65 | 0 | 1,790 | -0.0 | |
11/02/2014 |
2.65
|
967,280 | 2.72 | 2.79 | 2.65 | 1,200 | 0 | 0.0 | |
10/02/2014 |
2.72
|
364,310 | 2.68 | 2.72 | 2.65 | 20 | 10 | 0.0 | |
07/02/2014 |
2.68
|
1,647,240 | 2.58 | 2.72 | 2.61 | 0 | 640 | -0.0 | |
06/02/2014 |
2.58
|
439,080 | 2.54 | 2.61 | 2.54 | 0 | 2,750 | -0.0 | |
27/01/2014 |
2.54
|
609,200 | 2.47 | 2.61 | 2.47 | 0 | 0 | 0 | |
24/01/2014 |
2.47
|
194,870 | 2.47 | 2.50 | 2.47 | 100 | 0 | 0.0 | |
23/01/2014 |
2.47
|
137,420 | 2.47 | 2.54 | 2.43 | 1,650 | 1,600 | 0.0 | |
22/01/2014 |
2.47
|
254,440 | 2.47 | 2.50 | 2.43 | 140 | 7,180 | -0.0 | |
21/01/2014 |
2.47
|
142,810 | 2.39 | 2.47 | 2.43 | 1,000 | 0 | 0.0 | |
20/01/2014 |
2.39
|
304,510 | 2.47 | 2.47 | 2.39 | 0 | 0 | 0 | |
17/01/2014 |
2.47
|
490,770 | 2.43 | 2.50 | 2.47 | 0 | 0 | 0 | |
16/01/2014 |
2.43
|
326,340 | 2.50 | 2.50 | 2.43 | 840 | 0 | 0.0 | |
15/01/2014 |
2.50
|
463,010 | 2.50 | 2.50 | 2.47 | 0 | 0 | 0 | |
14/01/2014 |
2.50
|
314,550 | 2.47 | 2.50 | 2.47 | 0 | 0 | 0 | |
13/01/2014 |
2.47
|
443,280 | 2.43 | 2.50 | 2.47 | 0 | 10 | -0.0 | |
10/01/2014 |
2.43
|
448,700 | 2.47 | 2.50 | 2.43 | 400 | 340 | 0.0 | |
09/01/2014 |
2.47
|
334,310 | 2.47 | 2.50 | 2.43 | 0 | 30 | -0.0 | |
08/01/2014 |
2.47
|
396,350 | 2.50 | 2.54 | 2.47 | 0 | 0 | 0 | |
07/01/2014 |
2.50
|
656,370 | 2.47 | 2.58 | 2.47 | 0 | 10 | -0.0 | |
06/01/2014 |
2.47
|
486,240 | 2.43 | 2.47 | 2.43 | 5,000 | 6,780 | -0.0 | |
03/01/2014 |
2.43
|
156,420 | 2.43 | 2.47 | 2.39 | 5,250 | 0 | 0.0 | |
02/01/2014 |
2.43
|
198,260 | 2.39 | 2.47 | 2.39 | 30 | 2,290 | -0.0 | |
31/12/2013 |
2.39
|
311,200 | 2.32 | 2.43 | 2.36 | 0 | 0 | 0 | |
30/12/2013 |
2.32
|
322,700 | 2.47 | 2.47 | 2.32 | 0 | 0 | 0 | |
27/12/2013 |
2.47
|
374,270 | 2.54 | 2.54 | 2.43 | 0 | 0 | 0 | |
26/12/2013 |
2.54
|
451,700 | 2.58 | 2.58 | 2.50 | 0 | 0 | 0 | |
25/12/2013 |
2.58
|
474,160 | 2.58 | 2.58 | 2.50 | 0 | 0 | 0 | |
24/12/2013 |
2.58
|
525,110 | 2.58 | 2.61 | 2.54 | 0 | 0 | 0 | |
23/12/2013 |
2.58
|
870,200 | 2.58 | 2.68 | 2.54 | 10 | 100 | -0.0 | |
20/12/2013 |
2.58
|
1,521,010 | 2.43 | 2.58 | 2.47 | 0 | 100 | -0.0 | |
19/12/2013 |
2.43
|
607,640 | 2.39 | 2.47 | 2.43 | 0 | 0 | 0 | |
18/12/2013 |
2.39
|
422,190 | 2.36 | 2.39 | 2.32 | 0 | 10 | -0.0 | |
17/12/2013 |
2.36
|
176,830 | 2.32 | 2.39 | 2.32 | 0 | 2,750 | -0.0 | |
16/12/2013 |
2.32
|
125,160 | 2.36 | 2.36 | 2.32 | 3,330 | 3,330 | 0 | |
13/12/2013 |
2.36
|
232,070 | 2.36 | 2.36 | 2.32 | 0 | 0 | 0 | |
12/12/2013 |
2.36
|
268,670 | 2.32 | 2.36 | 2.25 | 0 | 0 | 0 | |
11/12/2013 |
2.32
|
714,890 | 2.43 | 2.43 | 2.32 | 0 | 0 | 0 | |
10/12/2013 |
2.43
|
274,200 | 2.43 | 2.43 | 2.36 | 10,000 | 3,000 | 0.0 | |
09/12/2013 |
2.43
|
386,570 | 2.43 | 2.50 | 2.43 | 8,500 | 0 | 0.1 | |
06/12/2013 |
2.43
|
320,540 | 2.39 | 2.47 | 2.39 | 0 | 0 | 0 | |
05/12/2013 |
2.39
|
589,550 | 2.43 | 2.47 | 2.39 | 0 | 0 | 0 | |
04/12/2013 |
2.43
|
509,210 | 2.47 | 2.50 | 2.43 | 0 | 0 | 0 | |
03/12/2013 |
2.47
|
468,210 | 2.43 | 2.50 | 2.43 | 3,000 | 0 | 0.0 | |
02/12/2013 |
2.43
|
709,890 | 2.43 | 2.50 | 2.39 | 0 | 0 | 0 | |
29/11/2013 |
2.43
|
985,040 | 2.36 | 2.47 | 2.32 | 0 | 20,220 | -0.1 | |
28/11/2013 |
2.36
|
175,900 | 2.39 | 2.43 | 2.36 | 16,100 | 5,000 | 0.1 | |
27/11/2013 |
2.39
|
776,160 | 2.32 | 2.43 | 2.32 | 0 | 20,000 | -0.1 | |
26/11/2013 |
2.32
|
776,560 | 2.36 | 2.36 | 2.29 | 400 | 0 | 0.0 | |
25/11/2013 |
2.36
|
470,710 | 2.43 | 2.43 | 2.32 | 0 | 0 | 0 | |
22/11/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
22/11/2013 |
2.43
|
751,970 | 2.33 | 2.43 | 2.32 | 100 | 100 | 0 |