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) |
-0.50 | -1.32% | 355,900 | 85,200 | 3.2 |
37.30
38.90
37.50
|
2 tháng
(2024-07-22) |
-0.40 | -1.06% | 737,700 | 149,200 | 5.6 |
35.70
38.90
37.50
|
3 tháng
(2024-06-21) |
-1.80 | -4.58% | 1,372,500 | 151,360 | 5.7 |
35.70
40
37.50
|
6 tháng
(2024-03-25) |
-1 | -2.60% | 3,891,200 | 374,421 | 14.1 |
35.70
41.30
37.50
|
12 tháng
(2023-09-25) |
7.64 | 25.59% | 6,300,500 | 254,557 | 9.5 |
28.60
41.30
37.50
|
24 tháng
(2022-09-30) |
11.50 | 44.21% | 8,788,629 | 253,126 | 9.5 |
18.23
41.30
37.50
|
36 tháng
(2021-10-05) |
2.90 | 8.37% | 15,140,096 | 336,437 | 14.2 |
18.23
46.85
37.50
|
60 tháng
(2019-10-16) |
20.85 | 125.19% | 24,213,279 | 1,326,445 | 68.3 |
13.71
46.85
37.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2014 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
24/04/2014 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
23/04/2014 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
22/04/2014 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
21/04/2014 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
18/04/2014 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
17/04/2014 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
16/04/2014 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
15/04/2014 |
2.21
|
1,800 | 2.12 | 2.21 | 2.21 | 0 | 0 | 0 | |
14/04/2014 |
2.12
|
0 | 2.12 | 2.12 | 2.12 | 0 | 0 | 0 | |
11/04/2014 |
2.12
|
0 | 2.12 | 2.12 | 2.12 | 0 | 0 | 0 | |
10/04/2014 |
2.12
|
2,300 | 2.04 | 2.13 | 2.12 | 300 | 0 | 0.0 | |
08/04/2014 |
2.04
|
1,600 | 2.26 | 2.26 | 2.04 | 0 | 0 | 0 | |
07/04/2014 |
2.26
|
0 | 2.26 | 2.26 | 2.26 | 0 | 0 | 0 | |
04/04/2014 |
2.26
|
0 | 2.26 | 2.26 | 2.26 | 0 | 0 | 0 | |
03/04/2014 |
2.26
|
0 | 2.26 | 2.26 | 2.26 | 0 | 0 | 0 | |
02/04/2014 |
2.26
|
0 | 2.26 | 2.26 | 2.26 | 0 | 0 | 0 | |
01/04/2014 |
2.26
|
0 | 2.26 | 2.26 | 2.26 | 0 | 0 | 0 | |
31/03/2014 |
2.26
|
100 | 2.26 | 2.26 | 2.26 | 0 | 0 | 0 | |
28/03/2014 |
2.26
|
1,000 | 2.21 | 2.26 | 2.26 | 0 | 0 | 0 | |
27/03/2014 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
26/03/2014 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
25/03/2014 |
2.21
|
200 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
24/03/2014 |
2.21
|
400 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
21/03/2014 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
20/03/2014 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
19/03/2014 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
18/03/2014 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
17/03/2014 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
14/03/2014 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
13/03/2014 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
12/03/2014 |
2.21
|
100 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
11/03/2014 |
2.21
|
300 | 2.15 | 2.21 | 2.21 | 0 | 0 | 0 | |
10/03/2014 |
2.15
|
0 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 | |
07/03/2014 |
2.15
|
0 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 | |
06/03/2014 |
2.15
|
0 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 | |
05/03/2014 |
2.15
|
0 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 | |
04/03/2014 |
2.15
|
500 | 2.16 | 2.16 | 2.14 | 0 | 0 | 0 | |
03/03/2014 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
28/02/2014 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
27/02/2014 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
26/02/2014 |
2.16
|
1,500 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
25/02/2014 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
24/02/2014 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
21/02/2014 |
2.16
|
100 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
20/02/2014 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
19/02/2014 |
2.16
|
1,223 | 2.04 | 2.16 | 2.08 | 400 | 0 | 0.0 | |
18/02/2014 |
2.04
|
500 | 2.00 | 2.04 | 2.04 | 0 | 0 | 0 | |
17/02/2014 |
2.00
|
1,300 | 2.04 | 2.04 | 2.00 | 0 | 0 | 0 | |
14/02/2014 |
2.04
|
0 | 2.04 | 2.04 | 2.04 | 0 | 0 | 0 | |
13/02/2014 |
2.04
|
0 | 2.04 | 2.04 | 2.04 | 0 | 0 | 0 | |
12/02/2014 |
2.04
|
300 | 1.96 | 2.04 | 2.04 | 0 | 0 | 0 | |
11/02/2014 |
1.96
|
100 | 1.96 | 1.96 | 1.96 | 0 | 0 | 0 | |
10/02/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
10/02/2014 |
1.96
|
500 | 1.95 | 1.96 | 1.96 | 0 | 0 | 0 | |
07/02/2014 |
1.95
|
500 | 1.78 | 1.95 | 1.78 | 0 | 0 | 0 | |
06/02/2014 |
1.78
|
0 | 1.78 | 1.78 | 1.78 | 0 | 0 | 0 | |
27/01/2014 |
1.78
|
0 | 1.78 | 1.78 | 1.78 | 0 | 0 | 0 | |
24/01/2014 |
1.78
|
200 | 1.73 | 1.78 | 1.77 | 0 | 0 | 0 | |
23/01/2014 |
1.73
|
0 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 | |
22/01/2014 |
1.73
|
0 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 | |
21/01/2014 |
1.73
|
0 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 | |
20/01/2014 |
1.73
|
100 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 | |
17/01/2014 |
1.73
|
0 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 | |
16/01/2014 |
1.73
|
500 | 1.57 | 1.73 | 1.73 | 0 | 0 | 0 | |
15/01/2014 |
1.57
|
0 | 1.57 | 1.57 | 1.57 | 0 | 0 | 0 | |
14/01/2014 |
1.57
|
100 | 1.43 | 1.57 | 1.57 | 0 | 0 | 0 | |
13/01/2014 |
1.43
|
0 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 | |
10/01/2014 |
1.43
|
0 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 | |
09/01/2014 |
1.43
|
0 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 | |
08/01/2014 |
1.43
|
0 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 | |
07/01/2014 |
1.43
|
0 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 | |
06/01/2014 |
1.43
|
0 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 | |
03/01/2014 |
1.43
|
200 | 1.48 | 1.56 | 1.43 | 0 | 0 | 0 | |
02/01/2014 |
1.48
|
100 | 1.35 | 1.48 | 1.48 | 0 | 0 | 0 | |
31/12/2013 |
1.35
|
0 | 1.35 | 1.35 | 1.35 | 0 | 0 | 0 | |
30/12/2013 |
1.35
|
300 | 1.50 | 1.65 | 1.35 | 0 | 0 | 0 | |
27/12/2013 |
1.50
|
100 | 1.36 | 1.50 | 1.50 | 0 | 0 | 0 | |
26/12/2013 |
1.36
|
0 | 1.36 | 1.36 | 1.36 | 0 | 0 | 0 | |
25/12/2013 |
1.36
|
100 | 1.24 | 1.36 | 1.36 | 0 | 0 | 0 | |
24/12/2013 |
1.24
|
0 | 1.24 | 1.24 | 1.24 | 0 | 0 | 0 | |
23/12/2013 |
1.24
|
0 | 1.24 | 1.24 | 1.24 | 0 | 0 | 0 | |
20/12/2013 |
1.24
|
200 | 1.38 | 1.38 | 1.24 | 0 | 0 | 0 | |
19/12/2013 |
1.38
|
100 | 1.53 | 1.53 | 1.38 | 0 | 0 | 0 | |
18/12/2013 |
1.53
|
0 | 1.53 | 1.53 | 1.53 | 0 | 0 | 0 | |
17/12/2013 |
1.53
|
100 | 1.50 | 1.53 | 1.53 | 0 | 0 | 0 | |
16/12/2013 |
1.50
|
0 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 | |
13/12/2013 |
1.50
|
0 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 | |
12/12/2013 |
1.50
|
100 | 1.55 | 1.55 | 1.50 | 0 | 0 | 0 | |
11/12/2013 |
1.55
|
200 | 1.54 | 1.62 | 1.55 | 0 | 0 | 0 | |
10/12/2013 |
1.54
|
0 | 1.54 | 1.54 | 1.54 | 0 | 0 | 0 | |
09/12/2013 |
1.54
|
0 | 1.54 | 1.54 | 1.54 | 0 | 0 | 0 | |
06/12/2013 |
1.54
|
2,400 | 1.70 | 1.70 | 1.54 | 0 | 0 | 0 | |
05/12/2013 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 | |
04/12/2013 |
1.70
|
800 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 | |
03/12/2013 |
1.70
|
200 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 | |
02/12/2013 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 | |
29/11/2013 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 | |
28/11/2013 |
1.70
|
500 | 1.55 | 1.70 | 1.70 | 0 | 0 | 0 | |
27/11/2013 |
1.55
|
300 | 1.41 | 1.55 | 1.49 | 0 | 0 | 0 | |
26/11/2013 |
1.41
|
0 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 |