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) |
-0.40 | -4.20% | 20,143,500 | -415,661 | -3.9 |
8.95
9.54
9.13
|
2 tháng
(2024-07-22) |
-0.47 | -4.90% | 37,489,700 | -245,341 | -2.3 |
8.60
9.81
9.13
|
3 tháng
(2024-06-21) |
-1.32 | -12.67% | 72,825,900 | -1,952,678 | -19.8 |
8.60
10.50
9.13
|
6 tháng
(2024-03-25) |
-1.78 | -16.31% | 314,184,400 | -297,443 | 1.2 |
8.60
12.14
9.13
|
12 tháng
(2023-09-25) |
-0.37 | -3.89% | 638,748,300 | 8,232,369 | 94.7 |
7.27
12.14
9.13
|
24 tháng
(2022-09-30) |
-2.90 | -24.13% | 1,679,573,600 | 8,166,750 | 96.3 |
5.99
12.14
9.13
|
36 tháng
(2021-10-05) |
-0.53 | -5.51% | 2,863,896,400 | 10,578,254 | 139.6 |
5.99
20.90
9.13
|
60 tháng
(2019-10-16) |
4.62 | 102.61% | 4,405,216,820 | 10,131,494 | 104.5 |
2.13
20.90
9.13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/11/2013 |
2.43
|
1,169,520 | 2.47 | 2.58 | 2.43 | 0 | 0 | 0 | |
20/11/2013 |
2.47
|
743,310 | 2.47 | 2.47 | 2.43 | 0 | 0 | 0 | |
19/11/2013 |
2.47
|
524,810 | 2.43 | 2.47 | 2.39 | 0 | 0 | 0 | |
18/11/2013 |
2.43
|
541,370 | 2.39 | 2.47 | 2.39 | 0 | 0 | 0 | |
15/11/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20) | |||||||||
15/11/2013 |
2.39
|
855,860 | 2.28 | 2.43 | 2.35 | 0 | 0 | 0 | |
14/11/2013 |
2.28
|
617,990 | 2.28 | 2.31 | 2.28 | 0 | 0 | 0 | |
13/11/2013 |
2.28
|
663,210 | 2.34 | 2.34 | 2.28 | 100 | 0 | 0.0 | |
12/11/2013 |
2.34
|
1,271,920 | 2.37 | 2.41 | 2.31 | 0 | 20,000 | -0.2 | |
11/11/2013 |
2.37
|
636,390 | 2.31 | 2.37 | 2.31 | 0 | 20,000 | -0.1 | |
08/11/2013 |
2.31
|
733,040 | 2.28 | 2.31 | 2.28 | 0 | 20,000 | -0.1 | |
07/11/2013 |
2.28
|
1,130,790 | 2.37 | 2.37 | 2.28 | 0 | 40,000 | -0.3 | |
06/11/2013 |
2.37
|
928,440 | 2.31 | 2.41 | 2.34 | 0 | 20,000 | -0.1 | |
05/11/2013 |
2.31
|
1,215,000 | 2.25 | 2.34 | 2.22 | 0 | 0 | 0 | |
04/11/2013 |
2.25
|
1,707,960 | 2.15 | 2.28 | 2.15 | 0 | 0 | 0 | |
01/11/2013 |
2.15
|
379,730 | 2.15 | 2.18 | 2.12 | 0 | 0 | 0 | |
31/10/2013 |
2.15
|
828,280 | 2.09 | 2.18 | 2.09 | 0 | 0 | 0 | |
30/10/2013 |
2.09
|
209,850 | 2.12 | 2.15 | 2.09 | 0 | 0 | 0 | |
29/10/2013 |
2.12
|
274,860 | 2.09 | 2.12 | 2.06 | 0 | 0 | 0 | |
28/10/2013 |
2.09
|
158,480 | 2.12 | 2.15 | 2.09 | 0 | 0 | 0 | |
25/10/2013 |
2.12
|
507,520 | 2.12 | 2.15 | 2.09 | 0 | 0 | 0 | |
24/10/2013 |
2.12
|
384,200 | 2.18 | 2.18 | 2.12 | 0 | 0 | 0 | |
23/10/2013 |
2.18
|
479,990 | 2.18 | 2.22 | 2.15 | 0 | 0 | 0 | |
22/10/2013 |
2.18
|
572,940 | 2.15 | 2.22 | 2.15 | 0 | 0 | 0 | |
21/10/2013 |
2.15
|
1,454,350 | 2.12 | 2.25 | 2.12 | 0 | 0 | 0 | |
18/10/2013 |
2.12
|
306,010 | 2.09 | 2.12 | 2.06 | 0 | 0 | 0 | |
17/10/2013 |
2.09
|
419,540 | 2.09 | 2.15 | 2.09 | 0 | 0 | 0 | |
16/10/2013 |
2.09
|
347,560 | 2.06 | 2.09 | 2.06 | 0 | 0 | 0 | |
15/10/2013 |
2.06
|
630,670 | 2.03 | 2.06 | 1.99 | 0 | 0 | 0 | |
14/10/2013 |
2.03
|
216,950 | 2.06 | 2.09 | 2.03 | 0 | 0 | 0 | |
11/10/2013 |
2.06
|
618,240 | 2.12 | 2.15 | 2.03 | 0 | 0 | 0 | |
10/10/2013 |
2.12
|
838,830 | 2.12 | 2.18 | 2.09 | 0 | 0 | 0 | |
09/10/2013 |
2.12
|
810,610 | 2.12 | 2.18 | 2.12 | 0 | 0 | 0 | |
08/10/2013 |
2.12
|
595,140 | 2.12 | 2.18 | 2.12 | 0 | 0 | 0 | |
07/10/2013 |
2.12
|
879,200 | 2.15 | 2.18 | 2.12 | 0 | 0 | 0 | |
04/10/2013 |
2.15
|
886,490 | 2.15 | 2.18 | 2.09 | 0 | 0 | 0 | |
03/10/2013 |
2.15
|
654,700 | 2.22 | 2.22 | 2.12 | 0 | 9,000 | -0.1 | |
02/10/2013 |
2.22
|
1,161,630 | 2.12 | 2.25 | 2.12 | 0 | 0 | 0 | |
01/10/2013 |
2.12
|
2,902,600 | 1.99 | 2.12 | 1.99 | 0 | 0 | 0 | |
30/09/2013 |
1.99
|
407,650 | 1.96 | 2.03 | 1.96 | 0 | 0 | 0 | |
27/09/2013 |
1.96
|
161,420 | 1.99 | 2.03 | 1.96 | 0 | 0 | 0 | |
26/09/2013 |
1.99
|
194,400 | 1.99 | 2.03 | 1.99 | 0 | 0 | 0 | |
25/09/2013 |
1.99
|
732,350 | 1.90 | 2.03 | 1.93 | 0 | 0 | 0 | |
24/09/2013 |
1.90
|
230,490 | 1.96 | 1.96 | 1.90 | 0 | 0 | 0 | |
23/09/2013 |
1.96
|
146,480 | 1.87 | 1.96 | 1.90 | 0 | 0 | 0 | |
20/09/2013 |
1.87
|
129,200 | 1.90 | 1.93 | 1.87 | 0 | 0 | 0 | |
19/09/2013 |
1.90
|
370,410 | 1.93 | 1.93 | 1.90 | 0 | 0 | 0 | |
18/09/2013 |
1.93
|
396,020 | 1.96 | 1.96 | 1.90 | 0 | 0 | 0 | |
17/09/2013 |
1.96
|
156,930 | 1.96 | 1.96 | 1.90 | 0 | 0 | 0 | |
16/09/2013 |
1.96
|
478,700 | 1.96 | 1.96 | 1.90 | 0 | 0 | 0 | |
13/09/2013 |
1.96
|
173,880 | 1.99 | 2.03 | 1.96 | 0 | 0 | 0 | |
12/09/2013 |
1.99
|
75,430 | 1.99 | 2.03 | 1.96 | 0 | 0 | 0 | |
11/09/2013 |
1.99
|
38,760 | 1.99 | 1.99 | 1.96 | 0 | 0 | 0 | |
10/09/2013 |
1.99
|
203,970 | 1.99 | 2.03 | 1.96 | 0 | 0 | 0 | |
09/09/2013 |
1.99
|
212,160 | 2.03 | 2.03 | 1.96 | 0 | 0 | 0 | |
06/09/2013 |
2.03
|
323,300 | 1.96 | 2.06 | 1.99 | 0 | 0 | 0 | |
05/09/2013 |
1.96
|
544,640 | 1.99 | 1.99 | 1.93 | 0 | 0 | 0 | |
04/09/2013 |
1.99
|
225,980 | 2.03 | 2.03 | 1.96 | 0 | 0 | 0 | |
03/09/2013 |
2.03
|
171,160 | 2.03 | 2.06 | 1.99 | 0 | 0 | 0 | |
30/08/2013 |
2.03
|
138,370 | 1.99 | 2.03 | 1.99 | 0 | 0 | 0 | |
29/08/2013 |
1.99
|
286,230 | 2.03 | 2.03 | 1.99 | 0 | 20,000 | -0.1 | |
28/08/2013 |
2.03
|
707,250 | 2.03 | 2.06 | 1.99 | 0 | 20,000 | -0.1 | |
27/08/2013 |
2.03
|
179,630 | 2.09 | 2.09 | 2.03 | 0 | 0 | 0 | |
26/08/2013 |
2.09
|
203,020 | 2.06 | 2.09 | 2.03 | 0 | 0 | 0 | |
23/08/2013 |
2.06
|
220,080 | 2.03 | 2.09 | 2.03 | 0 | 0 | 0 | |
22/08/2013 |
2.03
|
538,470 | 2.12 | 2.15 | 2.03 | 0 | 0 | 0 | |
21/08/2013 |
2.12
|
311,790 | 2.15 | 2.15 | 2.09 | 0 | 0 | 0 | |
20/08/2013 |
2.15
|
439,200 | 2.18 | 2.18 | 2.12 | 0 | 0 | 0 | |
19/08/2013 |
2.18
|
350,140 | 2.12 | 2.22 | 2.12 | 0 | 0 | 0 | |
16/08/2013 |
2.12
|
388,950 | 2.12 | 2.15 | 2.09 | 0 | 0 | 0 | |
15/08/2013 |
2.12
|
638,070 | 2.03 | 2.15 | 2.03 | 0 | 500 | -0.0 | |
14/08/2013 |
2.03
|
207,780 | 1.99 | 2.06 | 1.99 | 0 | 0 | 0 | |
13/08/2013 |
1.99
|
259,390 | 2.06 | 2.09 | 1.99 | 0 | 0 | 0 | |
12/08/2013 |
2.06
|
232,930 | 2.06 | 2.06 | 2.03 | 0 | 0 | 0 | |
09/08/2013 |
2.06
|
179,460 | 2.06 | 2.09 | 2.06 | 0 | 0 | 0 | |
08/08/2013 |
2.06
|
195,740 | 2.03 | 2.09 | 2.03 | 0 | 0 | 0 | |
07/08/2013 |
2.03
|
286,430 | 2.09 | 2.09 | 2.03 | 0 | 0 | 0 | |
06/08/2013 |
2.09
|
431,090 | 2.09 | 2.09 | 2.06 | 0 | 0 | 0 | |
05/08/2013 |
2.09
|
188,530 | 2.06 | 2.12 | 2.06 | 0 | 0 | 0 | |
02/08/2013 |
2.06
|
134,060 | 2.06 | 2.09 | 2.03 | 0 | 0 | 0 | |
01/08/2013 |
2.06
|
285,400 | 2.06 | 2.06 | 1.99 | 0 | 0 | 0 | |
31/07/2013 |
2.06
|
127,830 | 2.06 | 2.06 | 2.03 | 0 | 0 | 0 | |
30/07/2013 |
2.06
|
319,170 | 2.03 | 2.06 | 1.99 | 0 | 0 | 0 | |
29/07/2013 |
2.03
|
229,360 | 2.12 | 2.12 | 2.03 | 0 | 0 | 0 | |
26/07/2013 |
2.12
|
148,970 | 2.12 | 2.12 | 2.06 | 0 | 0 | 0 | |
25/07/2013 |
2.12
|
456,830 | 2.09 | 2.15 | 2.12 | 0 | 0 | 0 | |
24/07/2013 |
2.09
|
324,860 | 2.15 | 2.18 | 2.09 | 0 | 0 | 0 | |
23/07/2013 |
2.15
|
481,600 | 2.22 | 2.22 | 2.15 | 0 | 0 | 0 | |
22/07/2013 |
2.22
|
455,890 | 2.22 | 2.25 | 2.18 | 0 | 0 | 0 | |
19/07/2013 |
2.22
|
601,300 | 2.28 | 2.28 | 2.22 | 0 | 8,980 | -0.1 | |
18/07/2013 |
2.28
|
408,800 | 2.31 | 2.31 | 2.25 | 0 | 2,000 | -0.0 | |
17/07/2013 |
2.31
|
350,710 | 2.34 | 2.34 | 2.28 | 0 | 10,000 | -0.1 | |
16/07/2013 |
2.34
|
966,770 | 2.25 | 2.34 | 2.28 | 0 | 0 | 0 | |
15/07/2013 |
2.25
|
582,750 | 2.31 | 2.34 | 2.25 | 500 | 0 | 0.0 | |
12/07/2013 |
2.31
|
880,870 | 2.28 | 2.34 | 2.28 | 0 | 0 | 0 | |
11/07/2013 |
2.28
|
767,470 | 2.18 | 2.28 | 2.15 | 0 | 0 | 0 | |
10/07/2013 |
2.18
|
640,170 | 2.15 | 2.22 | 2.15 | 0 | 0 | 0 | |
09/07/2013 |
2.15
|
279,830 | 2.12 | 2.15 | 2.12 | 0 | 0 | 0 | |
08/07/2013 |
2.12
|
510,060 | 2.12 | 2.18 | 2.09 | 0 | 0 | 0 | |
05/07/2013 |
2.12
|
441,810 | 2.06 | 2.15 | 2.06 | 0 | 0 | 0 | |
04/07/2013 |
2.06
|
231,720 | 2.09 | 2.12 | 2.06 | 0 | 0 | 0 |