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) |
1.20 | 18.18% | 32,600,500 | 382,300 | 2.8 |
6.50
7.80
7.60
|
2 tháng
(2024-07-22) |
3 | 62.50% | 51,815,600 | 368,700 | 2.7 |
4.70
7.80
7.60
|
3 tháng
(2024-06-21) |
2.90 | 59.18% | 66,731,100 | 381,800 | 2.7 |
4.70
7.80
7.60
|
6 tháng
(2024-03-25) |
3.40 | 77.27% | 101,991,127 | 396,465 | 2.8 |
3.80
7.80
7.60
|
12 tháng
(2023-09-25) |
2.60 | 50% | 152,012,319 | 404,715 | 2.8 |
3.60
7.80
7.60
|
24 tháng
(2022-09-30) |
2.90 | 59.18% | 333,693,489 | 395,160 | 2.7 |
2.30
7.80
7.60
|
36 tháng
(2021-10-05) |
-2.10 | -21.25% | 741,317,649 | 1,706,790 | 24.0 |
2.30
16
7.60
|
60 tháng
(2019-10-16) |
-19.06 | -70.96% | 924,860,541 | 2,567,890 | 31.4 |
2.30
29.52
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/11/2013 |
2.41
|
8,400 | 2.37 | 2.45 | 2.41 | 0 | 0 | 0 | |
22/11/2013 |
2.37
|
25,127 | 2.49 | 2.49 | 2.37 | 0 | 27 | -0.0 | |
21/11/2013 |
2.49
|
35,003 | 2.49 | 2.57 | 2.49 | 0 | 0 | 0 | |
20/11/2013 |
2.49
|
3,010 | 2.45 | 2.49 | 2.45 | 0 | 0 | 0 | |
19/11/2013 |
2.45
|
610 | 2.45 | 2.45 | 2.41 | 0 | 0 | 0 | |
18/11/2013 |
2.45
|
28,300 | 2.41 | 2.45 | 2.41 | 0 | 0 | 0 | |
15/11/2013 |
2.41
|
26,600 | 2.45 | 2.45 | 2.37 | 0 | 0 | 0 | |
14/11/2013 |
2.45
|
20,010 | 2.53 | 2.53 | 2.37 | 0 | 0 | 0 | |
13/11/2013 |
2.53
|
15,110 | 2.37 | 2.57 | 2.53 | 0 | 0 | 0 | |
12/11/2013 |
2.37
|
25,500 | 2.37 | 2.37 | 2.29 | 0 | 0 | 0 | |
11/11/2013 |
2.37
|
6,000 | 2.49 | 2.49 | 2.37 | 0 | 0 | 0 | |
08/11/2013 |
2.49
|
16,700 | 2.49 | 2.49 | 2.45 | 0 | 0 | 0 | |
07/11/2013 |
2.49
|
28,000 | 2.45 | 2.49 | 2.45 | 0 | 0 | 0 | |
06/11/2013 |
2.45
|
24,700 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 | |
05/11/2013 |
2.45
|
9,900 | 2.29 | 2.45 | 2.45 | 0 | 0 | 0 | |
04/11/2013 |
2.29
|
27,600 | 2.41 | 2.45 | 2.29 | 0 | 0 | 0 | |
01/11/2013 |
2.41
|
27,100 | 2.25 | 2.45 | 2.41 | 0 | 0 | 0 | |
31/10/2013 |
2.25
|
0 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 | |
30/10/2013 |
2.25
|
26,600 | 2.41 | 2.57 | 2.25 | 0 | 0 | 0 | |
29/10/2013 |
2.41
|
10,600 | 2.21 | 2.41 | 2.41 | 0 | 0 | 0 | |
28/10/2013 |
2.21
|
27,700 | 2.29 | 2.49 | 2.21 | 0 | 0 | 0 | |
25/10/2013 |
2.29
|
28,100 | 2.53 | 2.53 | 2.29 | 0 | 0 | 0 | |
24/10/2013 |
2.53
|
11,000 | 2.49 | 2.53 | 2.53 | 0 | 0 | 0 | |
23/10/2013 |
2.49
|
21,300 | 2.53 | 2.53 | 2.37 | 0 | 0 | 0 | |
22/10/2013 |
2.53
|
16,800 | 2.41 | 2.53 | 2.53 | 0 | 0 | 0 | |
21/10/2013 |
2.41
|
30,200 | 2.45 | 2.45 | 2.41 | 0 | 0 | 0 | |
18/10/2013 |
2.45
|
20,100 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 | |
17/10/2013 |
2.45
|
11,400 | 2.49 | 2.49 | 2.45 | 0 | 0 | 0 | |
16/10/2013 |
2.49
|
24,000 | 2.49 | 2.53 | 2.49 | 0 | 0 | 0 | |
15/10/2013 |
2.49
|
27,100 | 2.45 | 2.53 | 2.49 | 0 | 0 | 0 | |
14/10/2013 |
2.45
|
22,605 | 2.29 | 2.49 | 2.45 | 5 | 0 | 0.0 | |
11/10/2013 |
2.29
|
14,400 | 2.49 | 2.53 | 2.29 | 0 | 0 | 0 | |
10/10/2013 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
09/10/2013 |
2.49
|
23,100 | 2.61 | 2.61 | 2.49 | 200 | 0 | 0.0 | |
08/10/2013 |
2.61
|
14,700 | 2.57 | 2.81 | 2.61 | 0 | 0 | 0 | |
07/10/2013 |
2.57
|
24,000 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 | |
04/10/2013 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 | |
03/10/2013 |
2.57
|
7,700 | 2.81 | 2.81 | 2.57 | 0 | 0 | 0 | |
02/10/2013 |
2.81
|
14,200 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
01/10/2013 |
2.81
|
6,400 | 2.57 | 2.81 | 2.81 | 0 | 0 | 0 | |
30/09/2013 |
2.57
|
22,400 | 2.85 | 2.85 | 2.57 | 0 | 0 | 0 | |
27/09/2013 |
2.85
|
14,200 | 2.73 | 2.85 | 2.81 | 0 | 0 | 0 | |
26/09/2013 |
2.73
|
22,000 | 2.89 | 3.10 | 2.65 | 0 | 0 | 0 | |
25/09/2013 |
2.89
|
7,900 | 2.77 | 2.89 | 2.89 | 0 | 0 | 0 | |
24/09/2013 |
2.77
|
7,800 | 2.57 | 2.77 | 2.77 | 0 | 0 | 0 | |
23/09/2013 |
2.57
|
26,800 | 2.53 | 2.57 | 2.49 | 0 | 0 | 0 | |
20/09/2013 |
2.53
|
17,400 | 2.61 | 2.61 | 2.49 | 0 | 0 | 0 | |
19/09/2013 |
2.61
|
16,900 | 2.41 | 2.65 | 2.61 | 0 | 0 | 0 | |
18/09/2013 |
2.41
|
18,300 | 2.61 | 2.61 | 2.41 | 0 | 0 | 0 | |
17/09/2013 |
2.61
|
27,800 | 2.65 | 2.69 | 2.57 | 0 | 0 | 0 | |
16/09/2013 |
2.65
|
18,700 | 2.57 | 2.69 | 2.65 | 0 | 0 | 0 | |
13/09/2013 |
2.57
|
9,200 | 2.85 | 2.89 | 2.57 | 0 | 0 | 0 | |
12/09/2013 |
2.85
|
21,100 | 2.61 | 2.85 | 2.61 | 0 | 0 | 0 | |
11/09/2013 |
2.61
|
23,400 | 2.45 | 2.69 | 2.61 | 0 | 0 | 0 | |
10/09/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15) | |||||||||
10/09/2013 |
2.45
|
12,900 | 2.24 | 2.45 | 2.37 | 1,000 | 0 | 0.0 | |
09/09/2013 |
2.24
|
37,400 | 2.13 | 2.34 | 2.24 | 0 | 0 | 0 | |
06/09/2013 |
2.13
|
11,700 | 2.34 | 2.48 | 2.13 | 0 | 0 | 0 | |
05/09/2013 |
2.34
|
10,600 | 2.59 | 2.59 | 2.34 | 0 | 0 | 0 | |
04/09/2013 |
2.59
|
9,500 | 2.66 | 2.66 | 2.59 | 0 | 0 | 0 | |
03/09/2013 |
2.66
|
9,500 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 | |
30/08/2013 |
2.66
|
9,000 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 | |
29/08/2013 |
2.66
|
12,000 | 2.62 | 2.66 | 2.62 | 0 | 0 | 0 | |
28/08/2013 |
2.62
|
23,200 | 2.45 | 2.62 | 2.24 | 0 | 0 | 0 | |
27/08/2013 |
2.45
|
10,200 | 2.69 | 2.69 | 2.45 | 0 | 0 | 0 | |
26/08/2013 |
2.69
|
10,400 | 2.62 | 2.69 | 2.69 | 0 | 0 | 0 | |
23/08/2013 |
2.62
|
9,600 | 2.41 | 2.62 | 2.62 | 0 | 0 | 0 | |
22/08/2013 |
2.41
|
16,600 | 2.55 | 2.55 | 2.41 | 0 | 0 | 0 | |
21/08/2013 |
2.55
|
14,800 | 2.52 | 2.69 | 2.52 | 0 | 0 | 0 | |
20/08/2013 |
2.52
|
10,500 | 2.52 | 2.76 | 2.52 | 0 | 0 | 0 | |
19/08/2013 |
2.52
|
100 | 2.76 | 2.76 | 2.52 | 0 | 0 | 0 | |
16/08/2013 |
2.76
|
10,900 | 2.73 | 2.76 | 2.76 | 0 | 0 | 0 | |
15/08/2013 |
2.73
|
10,900 | 2.76 | 2.97 | 2.73 | 0 | 0 | 0 | |
14/08/2013 |
2.76
|
11,100 | 2.73 | 2.76 | 2.76 | 0 | 0 | 0 | |
13/08/2013 |
2.73
|
12,900 | 2.76 | 2.87 | 2.52 | 0 | 0 | 0 | |
12/08/2013 |
2.76
|
11,100 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
09/08/2013 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
08/08/2013 |
2.76
|
5,000 | 2.66 | 2.76 | 2.76 | 0 | 0 | 0 | |
07/08/2013 |
2.66
|
18,400 | 2.69 | 2.69 | 2.66 | 0 | 0 | 0 | |
06/08/2013 |
2.69
|
2,900 | 2.73 | 2.73 | 2.69 | 0 | 0 | 0 | |
05/08/2013 |
2.73
|
8,800 | 2.76 | 2.76 | 2.73 | 0 | 0 | 0 | |
02/08/2013 |
2.76
|
11,600 | 2.69 | 2.76 | 2.76 | 0 | 0 | 0 | |
01/08/2013 |
2.69
|
11,900 | 2.66 | 2.69 | 2.69 | 0 | 0 | 0 | |
31/07/2013 |
2.66
|
24,000 | 2.73 | 2.73 | 2.66 | 0 | 0 | 0 | |
30/07/2013 |
2.73
|
23,900 | 2.76 | 2.76 | 2.73 | 0 | 0 | 0 | |
29/07/2013 |
2.76
|
12,000 | 2.69 | 2.76 | 2.76 | 0 | 0 | 0 | |
26/07/2013 |
2.69
|
24,300 | 2.73 | 2.83 | 2.69 | 0 | 0 | 0 | |
25/07/2013 |
2.73
|
24,200 | 2.76 | 2.76 | 2.73 | 0 | 0 | 0 | |
24/07/2013 |
2.76
|
24,000 | 2.83 | 2.83 | 2.76 | 0 | 0 | 0 | |
23/07/2013 |
2.83
|
23,600 | 2.87 | 2.94 | 2.83 | 0 | 0 | 0 | |
22/07/2013 |
2.87
|
24,000 | 2.76 | 2.94 | 2.87 | 0 | 0 | 0 | |
19/07/2013 |
2.76
|
25,600 | 2.73 | 2.83 | 2.76 | 0 | 0 | 0 | |
18/07/2013 |
2.73
|
24,500 | 2.80 | 2.80 | 2.73 | 0 | 0 | 0 | |
17/07/2013 |
2.80
|
26,300 | 2.69 | 2.80 | 2.80 | 0 | 0 | 0 | |
16/07/2013 |
2.69
|
26,300 | 2.76 | 3.01 | 2.69 | 0 | 0 | 0 | |
15/07/2013 |
2.76
|
21,600 | 2.80 | 2.80 | 2.76 | 0 | 0 | 0 | |
12/07/2013 |
2.80
|
26,000 | 2.73 | 2.80 | 2.80 | 0 | 0 | 0 | |
11/07/2013 |
2.73
|
14,900 | 2.76 | 2.87 | 2.59 | 0 | 0 | 0 | |
10/07/2013 |
2.76
|
14,000 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
09/07/2013 |
2.76
|
13,100 | 2.80 | 2.80 | 2.76 | 0 | 0 | 0 | |
08/07/2013 |
2.80
|
26,400 | 2.76 | 2.80 | 2.80 | 0 | 0 | 0 |