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 | -3.73% | 28,300 | 200 | 0.0 |
12.30
13.50
12.90
|
2 tháng
(2024-07-22) |
-0.30 | -2.27% | 93,700 | -1,900 | -0.0 |
12.30
13.50
12.90
|
3 tháng
(2024-06-21) |
-0.10 | -0.77% | 188,800 | 16,205 | 0.2 |
12.30
13.90
12.90
|
6 tháng
(2024-03-25) |
-0.75 | -5.47% | 951,200 | 224,505 | 3.2 |
12.05
14.96
12.90
|
12 tháng
(2023-09-25) |
2.26 | 21.29% | 2,052,800 | 503,505 | 7.1 |
10.35
14.96
12.90
|
24 tháng
(2022-09-30) |
1.47 | 12.83% | 5,440,466 | 503,205 | 7.1 |
4.75
14.96
12.90
|
36 tháng
(2021-10-05) |
-2.72 | -17.39% | 10,685,312 | 672,427 | 10.1 |
4.75
19.19
12.90
|
60 tháng
(2019-10-16) |
8.27 | 178.83% | 13,235,436 | 948,815 | 13.3 |
3.98
19.19
12.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/11/2013 |
3.20
|
300 | 3.32 | 3.32 | 3.20 | 0 | 0 | 0 | |
22/11/2013 |
3.32
|
600 | 3.28 | 3.32 | 3.32 | 0 | 0 | 0 | |
21/11/2013 |
3.28
|
7,800 | 3.24 | 3.28 | 3.28 | 0 | 0 | 0 | |
20/11/2013 |
3.24
|
2,000 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
19/11/2013 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
18/11/2013 |
3.24
|
4,100 | 3.20 | 3.24 | 3.24 | 0 | 0 | 0 | |
15/11/2013 |
3.20
|
1,500 | 3.28 | 3.28 | 3.20 | 0 | 0 | 0 | |
14/11/2013 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
13/11/2013 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
12/11/2013 |
3.28
|
7,200 | 3.20 | 3.28 | 3.20 | 0 | 0 | 0 | |
11/11/2013 |
3.20
|
17,400 | 3.12 | 3.20 | 3.16 | 0 | 0 | 0 | |
08/11/2013 |
3.12
|
100 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
07/11/2013 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
06/11/2013 |
3.12
|
8,000 | 3.08 | 3.16 | 3.12 | 0 | 0 | 0 | |
05/11/2013 |
3.08
|
700 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
04/11/2013 |
3.08
|
4,200 | 3.12 | 3.12 | 3.08 | 0 | 0 | 0 | |
01/11/2013 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
31/10/2013 |
3.12
|
7,500 | 3.12 | 3.16 | 3.12 | 1,000 | 0 | 0.0 | |
30/10/2013 |
3.12
|
1,600 | 3.00 | 3.12 | 3.04 | 0 | 0 | 0 | |
29/10/2013 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
28/10/2013 |
3.00
|
300 | 3.16 | 3.16 | 3.00 | 0 | 0 | 0 | |
25/10/2013 |
3.16
|
900 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
24/10/2013 |
3.16
|
12,600 | 3.16 | 3.16 | 3.08 | 0 | 0 | 0 | |
23/10/2013 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
22/10/2013 |
3.16
|
500 | 3.16 | 3.16 | 3.12 | 0 | 0 | 0 | |
21/10/2013 |
3.16
|
1,000 | 3.08 | 3.16 | 3.16 | 0 | 0 | 0 | |
18/10/2013 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
17/10/2013 |
3.08
|
100 | 3.16 | 3.16 | 3.08 | 0 | 0 | 0 | |
16/10/2013 |
3.16
|
100 | 3.04 | 3.16 | 3.16 | 0 | 0 | 0 | |
15/10/2013 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
14/10/2013 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
11/10/2013 |
3.04
|
1,400 | 2.96 | 3.04 | 2.96 | 0 | 0 | 0 | |
10/10/2013 |
2.96
|
100 | 2.85 | 2.96 | 2.96 | 0 | 0 | 0 | |
09/10/2013 |
2.85
|
100 | 3.12 | 3.12 | 2.85 | 0 | 0 | 0 | |
08/10/2013 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
07/10/2013 |
3.12
|
500 | 2.89 | 3.12 | 3.12 | 0 | 0 | 0 | |
04/10/2013 |
2.89
|
200 | 2.96 | 2.96 | 2.81 | 0 | 0 | 0 | |
03/10/2013 |
2.96
|
9,400 | 3.28 | 3.28 | 2.96 | 0 | 0 | 0 | |
02/10/2013 |
3.28
|
428 | 3.04 | 3.28 | 3.04 | 0 | 0 | 0 | |
01/10/2013 |
3.04
|
300 | 3.24 | 3.56 | 2.93 | 0 | 0 | 0 | |
30/09/2013 |
3.24
|
4,400 | 3.56 | 3.56 | 3.24 | 0 | 0 | 0 | |
27/09/2013 |
3.56
|
200 | 3.56 | 3.91 | 3.56 | 0 | 0 | 0 | |
26/09/2013 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
25/09/2013 |
3.56
|
100 | 3.48 | 3.56 | 3.56 | 0 | 0 | 0 | |
24/09/2013 |
3.48
|
400 | 3.20 | 3.48 | 3.20 | 0 | 300 | -0.0 | |
23/09/2013 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
20/09/2013 |
3.20
|
1,700 | 3.00 | 3.24 | 3.20 | 0 | 0 | 0 | |
19/09/2013 |
3.00
|
200 | 3.16 | 3.16 | 3.00 | 0 | 0 | 0 | |
18/09/2013 |
3.16
|
500 | 2.96 | 3.16 | 2.96 | 300 | 0 | 0.0 | |
17/09/2013 |
2.96
|
400 | 3.08 | 3.36 | 2.96 | 0 | 0 | 0 | |
16/09/2013 |
3.08
|
100 | 3.40 | 3.40 | 3.08 | 0 | 0 | 0 | |
13/09/2013 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
12/09/2013 |
3.40
|
100 | 3.16 | 3.40 | 3.40 | 0 | 0 | 0 | |
11/09/2013 |
3.16
|
100 | 3.40 | 3.40 | 3.16 | 0 | 0 | 0 | |
10/09/2013 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
09/09/2013 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
06/09/2013 |
3.40
|
100 | 3.28 | 3.40 | 3.40 | 0 | 0 | 0 | |
05/09/2013 |
3.28
|
1,000 | 3.28 | 3.28 | 3.24 | 0 | 0 | 0 | |
04/09/2013 |
3.28
|
600 | 3.64 | 3.91 | 3.28 | 0 | 0 | 0 | |
03/09/2013 |
3.64
|
100 | 3.36 | 3.64 | 3.64 | 0 | 0 | 0 | |
30/08/2013 |
3.36
|
200 | 3.08 | 3.36 | 3.16 | 0 | 0 | 0 | |
29/08/2013 |
3.08
|
500 | 3.24 | 3.24 | 3.08 | 0 | 0 | 0 | |
28/08/2013 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
27/08/2013 |
3.24
|
700 | 3.40 | 3.40 | 3.24 | 0 | 0 | 0 | |
26/08/2013 |
3.40
|
100 | 3.48 | 3.48 | 3.40 | 0 | 100 | -0.0 | |
23/08/2013 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 | |
22/08/2013 |
3.48
|
200 | 3.60 | 3.60 | 3.48 | 0 | 0 | 0 | |
21/08/2013 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
20/08/2013 |
3.60
|
300 | 3.56 | 3.60 | 3.48 | 0 | 0 | 0 | |
19/08/2013 |
3.56
|
300 | 3.76 | 3.76 | 3.56 | 0 | 0 | 0 | |
16/08/2013 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 | |
15/08/2013 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 | |
14/08/2013 |
3.76
|
100 | 3.52 | 3.76 | 3.76 | 0 | 0 | 0 | |
13/08/2013 |
3.52
|
2,100 | 3.87 | 3.87 | 3.52 | 0 | 0 | 0 | |
12/08/2013 |
3.87
|
100 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
09/08/2013 |
3.87
|
200 | 3.76 | 3.87 | 3.87 | 0 | 0 | 0 | |
08/08/2013 |
3.76
|
400 | 3.68 | 3.87 | 3.76 | 0 | 0 | 0 | |
07/08/2013 |
3.68
|
100 | 3.40 | 3.68 | 3.68 | 0 | 0 | 0 | |
06/08/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 6/1 (Volume + 16.67%, Ratio=0.17) Quyền mua cổ phiếu: 100/134 Giá: 10 (Volume + 134%, Ratio=1.34) | |||||||||
06/08/2013 |
3.40
|
4,000 | 3.57 | 3.57 | 3.32 | 0 | 0 | 0 | |
05/08/2013 |
3.56
|
300 | 3.68 | 3.68 | 3.56 | 0 | 200 | -0.0 | |
02/08/2013 |
3.68
|
800 | 3.56 | 3.68 | 3.56 | 0 | 100 | -0.0 | |
01/08/2013 |
3.56
|
4,000 | 3.49 | 3.56 | 3.53 | 0 | 4,000 | -0.0 | |
31/07/2013 |
3.49
|
2,100 | 3.60 | 3.60 | 3.49 | 0 | 2,100 | -0.0 | |
30/07/2013 |
3.60
|
2,200 | 3.87 | 3.87 | 3.49 | 0 | 0 | 0 | |
29/07/2013 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
26/07/2013 |
3.87
|
1,500 | 3.87 | 3.87 | 3.87 | 1,000 | 0 | 0.0 | |
25/07/2013 |
3.87
|
1,600 | 3.87 | 4.15 | 3.87 | 0 | 0 | 0 | |
24/07/2013 |
3.87
|
100 | 4.03 | 4.03 | 3.87 | 0 | 0 | 0 | |
23/07/2013 |
4.03
|
100 | 3.87 | 4.03 | 4.03 | 0 | 0 | 0 | |
22/07/2013 |
3.87
|
3,000 | 3.99 | 3.99 | 3.87 | 0 | 0 | 0 | |
19/07/2013 |
3.99
|
300 | 4.07 | 4.07 | 3.99 | 0 | 0 | 0 | |
18/07/2013 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
17/07/2013 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
16/07/2013 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
15/07/2013 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
12/07/2013 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
11/07/2013 |
4.07
|
200 | 4.03 | 4.07 | 4.03 | 0 | 0 | 0 | |
10/07/2013 |
4.03
|
100 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
09/07/2013 |
4.03
|
400 | 3.99 | 4.03 | 3.99 | 0 | 0 | 0 | |
08/07/2013 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |