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) |
-4.30 | -17.34% | 53,100 | 500 | 0.0 |
20.30
24.80
20.50
|
2 tháng
(2024-07-22) |
1.60 | 8.47% | 285,600 | -200 | -0.0 |
17.70
24.80
20.50
|
3 tháng
(2024-06-21) |
5.50 | 36.67% | 1,424,400 | 800 | 0.0 |
15
24.80
20.50
|
6 tháng
(2024-03-25) |
6.30 | 44.37% | 2,306,869 | 796 | 0.0 |
13.20
24.80
20.50
|
12 tháng
(2023-09-25) |
11.08 | 117.73% | 5,611,435 | -143,211 | -1.7 |
9.42
24.80
20.50
|
24 tháng
(2022-09-30) |
11.67 | 132.24% | 11,995,036 | -155,526 | -1.8 |
5.39
24.80
20.50
|
36 tháng
(2021-10-05) |
13.83 | 207.38% | 95,034,076 | -218,726 | -2.4 |
5.30
24.80
20.50
|
60 tháng
(2019-10-16) |
15.66 | 323.59% | 109,656,968 | -313,012 | -2.9 |
4.02
24.80
20.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2014 |
4.04
|
3,400 | 4.04 | 4.04 | 3.81 | 0 | 0 | 0 | |
24/04/2014 |
4.04
|
3,800 | 3.75 | 4.04 | 3.81 | 0 | 0 | 0 | |
23/04/2014 |
3.75
|
4,200 | 3.81 | 3.81 | 3.69 | 0 | 0 | 0 | |
22/04/2014 |
3.81
|
1,200 | 3.75 | 3.81 | 3.75 | 0 | 0 | 0 | |
21/04/2014 |
3.75
|
12,500 | 3.92 | 4.04 | 3.63 | 0 | 0 | 0 | |
18/04/2014 |
3.92
|
10,900 | 4.10 | 4.10 | 3.87 | 0 | 0 | 0 | |
17/04/2014 |
4.10
|
9,303 | 4.10 | 4.10 | 3.98 | 0 | 0 | 0 | |
16/04/2014 |
4.10
|
12,400 | 4.22 | 4.22 | 3.98 | 0 | 0 | 0 | |
15/04/2014 |
4.22
|
14,200 | 4.28 | 4.28 | 4.16 | 0 | 0 | 0 | |
14/04/2014 |
4.28
|
17,750 | 4.28 | 4.28 | 4.22 | 0 | 0 | 0 | |
11/04/2014 |
4.28
|
15,967 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
10/04/2014 |
4.28
|
6,000 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
08/04/2014 |
4.28
|
1,000 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
07/04/2014 |
4.28
|
500 | 4.33 | 4.33 | 4.28 | 0 | 0 | 0 | |
04/04/2014 |
4.33
|
2,200 | 4.28 | 4.33 | 4.22 | 0 | 0 | 0 | |
03/04/2014 |
4.28
|
10,500 | 4.16 | 4.28 | 4.16 | 0 | 0 | 0 | |
02/04/2014 |
4.16
|
46,400 | 4.16 | 4.16 | 4.10 | 0 | 0 | 0 | |
01/04/2014 |
4.16
|
19,800 | 4.16 | 4.16 | 4.10 | 0 | 0 | 0 | |
31/03/2014 |
4.16
|
68,700 | 4.10 | 4.22 | 4.16 | 0 | 0 | 0 | |
28/03/2014 |
4.10
|
134,420 | 4.28 | 4.28 | 4.10 | 0 | 0 | 0 | |
27/03/2014 |
4.28
|
30,600 | 4.22 | 4.28 | 4.10 | 0 | 0 | 0 | |
26/03/2014 |
4.22
|
85,908 | 4.39 | 4.45 | 4.10 | 0 | 0 | 0 | |
25/03/2014 |
4.39
|
8,992 | 4.57 | 4.57 | 4.39 | 0 | 0 | 0 | |
24/03/2014 |
4.57
|
14,600 | 4.33 | 4.57 | 4.28 | 0 | 0 | 0 | |
21/03/2014 |
4.33
|
14,600 | 4.33 | 4.33 | 4.22 | 0 | 0 | 0 | |
20/03/2014 |
4.33
|
12,000 | 4.22 | 4.39 | 3.92 | 0 | 0 | 0 | |
19/03/2014 |
4.22
|
19,930 | 4.22 | 4.22 | 3.87 | 0 | 0 | 0 | |
18/03/2014 |
4.22
|
7,802 | 4.22 | 4.28 | 4.10 | 0 | 0 | 0 | |
17/03/2014 |
4.22
|
33,037 | 4.16 | 4.28 | 3.81 | 0 | 0 | 0 | |
14/03/2014 |
4.16
|
200 | 4.22 | 4.22 | 3.87 | 0 | 0 | 0 | |
13/03/2014 |
4.22
|
1,084 | 4.16 | 4.22 | 4.10 | 0 | 0 | 0 | |
12/03/2014 |
4.16
|
2,300 | 4.04 | 4.16 | 4.04 | 0 | 0 | 0 | |
11/03/2014 |
4.04
|
16,477 | 4.04 | 4.16 | 3.75 | 0 | 0 | 0 | |
10/03/2014 |
4.04
|
6,810 | 3.87 | 4.04 | 3.87 | 0 | 0 | 0 | |
07/03/2014 |
3.87
|
3,500 | 3.81 | 3.92 | 3.81 | 0 | 0 | 0 | |
06/03/2014 |
3.81
|
3,150 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
05/03/2014 |
3.81
|
2,800 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
04/03/2014 |
3.81
|
3,200 | 3.63 | 3.81 | 3.57 | 0 | 0 | 0 | |
03/03/2014 |
3.63
|
23,900 | 3.69 | 3.81 | 3.57 | 0 | 0 | 0 | |
28/02/2014 |
3.69
|
12,700 | 3.98 | 3.98 | 3.63 | 0 | 0 | 0 | |
27/02/2014 |
3.98
|
600 | 3.87 | 3.98 | 3.57 | 0 | 0 | 0 | |
26/02/2014 |
3.87
|
49,400 | 3.57 | 3.92 | 3.63 | 0 | 0 | 0 | |
25/02/2014 |
3.57
|
32,900 | 3.57 | 3.63 | 3.57 | 0 | 0 | 0 | |
24/02/2014 |
3.57
|
31,100 | 3.46 | 3.63 | 3.34 | 0 | 0 | 0 | |
21/02/2014 |
3.46
|
600 | 3.46 | 3.46 | 3.40 | 0 | 0 | 0 | |
20/02/2014 |
3.46
|
34,400 | 3.40 | 3.46 | 3.34 | 0 | 0 | 0 | |
19/02/2014 |
3.40
|
112,600 | 3.51 | 3.51 | 3.40 | 0 | 0 | 0 | |
18/02/2014 |
3.51
|
300 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
17/02/2014 |
3.51
|
21,715 | 3.51 | 3.75 | 3.28 | 0 | 0 | 0 | |
14/02/2014 |
3.51
|
7,000 | 3.34 | 3.51 | 3.16 | 0 | 0 | 0 | |
13/02/2014 |
3.34
|
15,925 | 3.10 | 3.34 | 3.10 | 0 | 0 | 0 | |
12/02/2014 |
3.10
|
3,600 | 3.16 | 3.16 | 3.10 | 0 | 0 | 0 | |
11/02/2014 |
3.16
|
19,400 | 3.16 | 3.22 | 3.16 | 0 | 0 | 0 | |
10/02/2014 |
3.16
|
8,700 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
07/02/2014 |
3.16
|
2,200 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
06/02/2014 |
3.16
|
11,900 | 2.93 | 3.16 | 2.93 | 0 | 0 | 0 | |
27/01/2014 |
2.93
|
300 | 2.99 | 3.16 | 2.93 | 0 | 0 | 0 | |
24/01/2014 |
2.99
|
50,500 | 3.16 | 3.16 | 2.99 | 0 | 0 | 0 | |
23/01/2014 |
3.16
|
20,400 | 3.22 | 3.22 | 2.99 | 0 | 0 | 0 | |
22/01/2014 |
3.22
|
15,700 | 3.05 | 3.34 | 3.10 | 0 | 0 | 0 | |
21/01/2014 |
3.05
|
8,800 | 3.05 | 3.05 | 3.05 | 0 | 8,800 | -0.0 | |
20/01/2014 |
3.05
|
7,200 | 3.16 | 3.16 | 3.05 | 0 | 0 | 0 | |
17/01/2014 |
3.16
|
1,700 | 3.10 | 3.16 | 2.93 | 0 | 100 | -0.0 | |
16/01/2014 |
3.10
|
7,800 | 3.10 | 3.16 | 3.05 | 0 | 0 | 0 | |
15/01/2014 |
3.10
|
1,700 | 2.93 | 3.10 | 3.05 | 0 | 100 | -0.0 | |
14/01/2014 |
2.93
|
1,125 | 3.10 | 3.10 | 2.93 | 0 | 0 | 0 | |
13/01/2014 |
3.10
|
775 | 3.05 | 3.10 | 2.87 | 0 | 0 | 0 | |
10/01/2014 |
3.05
|
3,100 | 2.99 | 3.05 | 2.99 | 0 | 0 | 0 | |
09/01/2014 |
2.99
|
200 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
08/01/2014 |
2.99
|
4,500 | 2.99 | 2.99 | 2.81 | 0 | 0 | 0 | |
07/01/2014 |
2.99
|
600 | 2.99 | 2.99 | 2.75 | 0 | 0 | 0 | |
06/01/2014 |
2.99
|
100 | 2.81 | 2.99 | 2.99 | 0 | 0 | 0 | |
03/01/2014 |
2.81
|
2,000 | 2.93 | 2.93 | 2.81 | 0 | 0 | 0 | |
02/01/2014 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
31/12/2013 |
2.93
|
100 | 2.81 | 2.93 | 2.93 | 0 | 0 | 0 | |
30/12/2013 |
2.81
|
3,900 | 2.93 | 2.93 | 2.81 | 0 | 0 | 0 | |
27/12/2013 |
2.93
|
100 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
26/12/2013 |
2.93
|
6,500 | 2.87 | 2.93 | 2.81 | 0 | 0 | 0 | |
25/12/2013 |
2.87
|
6,400 | 2.75 | 2.87 | 2.75 | 0 | 0 | 0 | |
24/12/2013 |
2.75
|
6,000 | 2.81 | 2.81 | 2.75 | 0 | 0 | 0 | |
23/12/2013 |
2.81
|
2,100 | 2.75 | 2.81 | 2.69 | 0 | 0 | 0 | |
20/12/2013 |
2.75
|
100 | 2.69 | 2.75 | 2.75 | 0 | 0 | 0 | |
19/12/2013 |
2.69
|
13,800 | 2.69 | 2.69 | 2.64 | 0 | 0 | 0 | |
18/12/2013 |
2.69
|
23,500 | 2.81 | 2.81 | 2.69 | 0 | 0 | 0 | |
17/12/2013 |
2.81
|
5,000 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
16/12/2013 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
13/12/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12) | |||||||||
13/12/2013 |
2.81
|
100 | 2.82 | 2.82 | 2.81 | 0 | 0 | 0 | |
12/12/2013 |
2.82
|
300 | 2.77 | 2.82 | 2.72 | 0 | 0 | 0 | |
11/12/2013 |
2.77
|
20,600 | 2.77 | 2.77 | 2.67 | 0 | 0 | 0 | |
10/12/2013 |
2.77
|
5,700 | 2.77 | 2.82 | 2.72 | 0 | 0 | 0 | |
09/12/2013 |
2.77
|
15,100 | 2.82 | 2.82 | 2.77 | 0 | 0 | 0 | |
06/12/2013 |
2.82
|
32,800 | 2.77 | 2.88 | 2.77 | 0 | 0 | 0 | |
05/12/2013 |
2.77
|
3,000 | 2.88 | 2.88 | 2.77 | 0 | 0 | 0 | |
04/12/2013 |
2.88
|
15,700 | 2.82 | 2.88 | 2.77 | 0 | 0 | 0 | |
03/12/2013 |
2.82
|
14,700 | 2.82 | 3.09 | 2.67 | 0 | 0 | 0 | |
02/12/2013 |
2.82
|
8,100 | 2.82 | 2.82 | 2.72 | 0 | 0 | 0 | |
29/11/2013 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
28/11/2013 |
2.82
|
1,100 | 2.72 | 2.82 | 2.67 | 0 | 0 | 0 | |
27/11/2013 |
2.72
|
4,900 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 | |
26/11/2013 |
2.72
|
2,700 | 2.82 | 2.82 | 2.72 | 0 | 0 | 0 |