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) |
-0.05 | -1.49% | 4,715,400 | -100 | -0.0 |
3.31
3.39
3.31
|
2 tháng
(2024-07-22) |
-0.16 | -4.61% | 10,225,400 | -78,920 | -0.3 |
3.14
3.52
3.31
|
3 tháng
(2024-06-21) |
-0.31 | -8.56% | 19,007,200 | -65,020 | -0.2 |
3.14
3.76
3.31
|
6 tháng
(2024-03-25) |
-0.27 | -7.54% | 51,395,300 | 9,784 | 0.0 |
3.14
3.95
3.31
|
12 tháng
(2023-09-25) |
-0.30 | -8.31% | 105,046,100 | 409,984 | 1.3 |
2.95
3.95
3.31
|
24 tháng
(2022-09-30) |
-1.43 | -30.17% | 370,645,100 | 569,007 | 1.6 |
2.31
4.74
3.31
|
36 tháng
(2021-10-05) |
-3.43 | -50.89% | 1,080,967,900 | -457,721 | -4.6 |
2.31
13.45
3.31
|
60 tháng
(2019-10-16) |
-1.60 | -32.59% | 1,724,711,040 | -19,745,131 | -91.3 |
2.07
13.45
3.31
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/11/2013 |
15.38
|
172,650 | 15.55 | 15.63 | 15.38 | 0 | 0 | 0 | |
19/11/2013 |
15.55
|
770,870 | 15.12 | 15.63 | 15.12 | 0 | 0 | 0 | |
18/11/2013 |
15.12
|
1,294,680 | 15.38 | 15.38 | 14.95 | 0 | 0 | 0 | |
15/11/2013 |
15.38
|
405,870 | 15.46 | 15.46 | 15.21 | 0 | 0 | 0 | |
14/11/2013 |
15.46
|
126,430 | 15.46 | 15.46 | 15.38 | 0 | 0 | 0 | |
13/11/2013 |
15.46
|
227,880 | 15.72 | 15.72 | 15.46 | 0 | 0 | 0 | |
12/11/2013 |
15.72
|
135,430 | 15.55 | 15.72 | 15.55 | 0 | 0 | 0 | |
11/11/2013 |
15.55
|
833,900 | 15.89 | 15.89 | 15.46 | 0 | 0 | 0 | |
08/11/2013 |
15.89
|
207,060 | 15.97 | 15.97 | 15.63 | 0 | 0 | 0 | |
07/11/2013 |
15.97
|
566,230 | 16.06 | 16.06 | 15.72 | 0 | 0 | 0 | |
06/11/2013 |
16.06
|
367,780 | 15.80 | 16.14 | 15.80 | 0 | 0 | 0 | |
05/11/2013 |
15.80
|
89,210 | 15.63 | 15.89 | 15.63 | 0 | 0 | 0 | |
04/11/2013 |
15.63
|
88,960 | 15.63 | 15.72 | 15.55 | 0 | 0 | 0 | |
01/11/2013 |
15.63
|
74,500 | 15.63 | 15.63 | 15.46 | 0 | 0 | 0 | |
31/10/2013 |
15.63
|
82,590 | 15.63 | 15.63 | 15.55 | 0 | 0 | 0 | |
30/10/2013 |
15.63
|
60,760 | 15.72 | 15.80 | 15.63 | 0 | 0 | 0 | |
29/10/2013 |
15.72
|
149,460 | 15.55 | 15.72 | 15.55 | 0 | 0 | 0 | |
28/10/2013 |
15.55
|
74,470 | 15.55 | 15.72 | 15.55 | 0 | 0 | 0 | |
25/10/2013 |
15.55
|
208,990 | 15.63 | 15.72 | 15.46 | 0 | 0 | 0 | |
24/10/2013 |
15.63
|
201,430 | 15.89 | 15.97 | 15.55 | 0 | 0 | 0 | |
23/10/2013 |
15.89
|
377,540 | 16.06 | 16.14 | 15.89 | 0 | 0 | 0 | |
22/10/2013 |
16.06
|
553,570 | 16.31 | 16.31 | 15.80 | 0 | 0 | 0 | |
21/10/2013 |
16.31
|
1,179,570 | 15.46 | 16.48 | 15.55 | 0 | 0 | 0 | |
18/10/2013 |
15.46
|
123,120 | 15.29 | 15.46 | 15.29 | 0 | 0 | 0 | |
17/10/2013 |
15.29
|
197,660 | 15.46 | 15.55 | 15.29 | 0 | 0 | 0 | |
16/10/2013 |
15.46
|
109,590 | 15.46 | 15.55 | 15.38 | 0 | 0 | 0 | |
15/10/2013 |
15.46
|
122,640 | 15.38 | 15.46 | 15.29 | 0 | 0 | 0 | |
14/10/2013 |
15.38
|
76,080 | 15.46 | 15.46 | 15.21 | 0 | 0 | 0 | |
11/10/2013 |
15.46
|
290,490 | 15.46 | 15.46 | 15.21 | 0 | 0 | 0 | |
10/10/2013 |
15.46
|
116,570 | 15.55 | 15.55 | 15.29 | 0 | 0 | 0 | |
09/10/2013 |
15.55
|
44,930 | 15.55 | 15.55 | 15.38 | 0 | 0 | 0 | |
08/10/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
08/10/2013 |
15.55
|
534,350 | 15.07 | 15.72 | 15.21 | 0 | 0 | 0 | |
07/10/2013 |
15.07
|
418,720 | 15.00 | 15.15 | 15.00 | 0 | 0 | 0 | |
04/10/2013 |
15.00
|
118,560 | 14.92 | 15.00 | 14.85 | 0 | 0 | 0 | |
03/10/2013 |
14.92
|
110,740 | 14.85 | 14.92 | 14.70 | 0 | 0 | 0 | |
02/10/2013 |
14.85
|
105,820 | 14.92 | 15.07 | 14.78 | 0 | 0 | 0 | |
01/10/2013 |
14.92
|
247,660 | 15.00 | 15.22 | 14.78 | 0 | 0 | 0 | |
30/09/2013 |
15.00
|
289,520 | 14.70 | 15.07 | 14.70 | 0 | 0 | 0 | |
27/09/2013 |
14.70
|
108,470 | 14.70 | 14.78 | 14.55 | 0 | 0 | 0 | |
26/09/2013 |
14.70
|
79,270 | 14.78 | 14.78 | 14.55 | 0 | 0 | 0 | |
25/09/2013 |
14.78
|
252,160 | 14.48 | 14.92 | 14.63 | 0 | 0 | 0 | |
24/09/2013 |
14.48
|
331,470 | 14.48 | 14.92 | 14.48 | 0 | 0 | 0 | |
23/09/2013 |
14.48
|
230,940 | 14.04 | 14.48 | 13.96 | 0 | 0 | 0 | |
20/09/2013 |
14.04
|
29,680 | 14.04 | 14.11 | 13.89 | 0 | 0 | 0 | |
19/09/2013 |
14.04
|
73,880 | 14.04 | 14.19 | 13.96 | 0 | 0 | 0 | |
18/09/2013 |
14.04
|
111,100 | 13.96 | 14.04 | 13.74 | 0 | 0 | 0 | |
17/09/2013 |
13.96
|
56,210 | 13.96 | 14.04 | 13.74 | 0 | 0 | 0 | |
16/09/2013 |
13.96
|
20,110 | 14.04 | 14.04 | 13.82 | 0 | 0 | 0 | |
13/09/2013 |
14.04
|
20,280 | 14.04 | 14.04 | 13.89 | 0 | 0 | 0 | |
12/09/2013 |
14.04
|
22,290 | 13.96 | 14.04 | 13.89 | 0 | 0 | 0 | |
11/09/2013 |
13.96
|
209,860 | 14.04 | 14.19 | 13.89 | 0 | 0 | 0 | |
10/09/2013 |
14.04
|
207,930 | 13.74 | 14.04 | 13.74 | 0 | 0 | 0 | |
09/09/2013 |
13.74
|
85,570 | 13.82 | 13.82 | 13.59 | 0 | 0 | 0 | |
06/09/2013 |
13.82
|
67,610 | 13.67 | 13.89 | 13.67 | 0 | 0 | 0 | |
05/09/2013 |
13.67
|
104,050 | 13.45 | 13.74 | 13.37 | 0 | 0 | 0 | |
04/09/2013 |
13.45
|
155,730 | 13.37 | 13.45 | 13.30 | 2,460 | 0 | 0.0 | |
03/09/2013 |
13.37
|
73,120 | 13.67 | 13.67 | 13.37 | 0 | 0 | 0 | |
30/08/2013 |
13.67
|
58,370 | 13.45 | 13.67 | 13.37 | 0 | 0 | 0 | |
29/08/2013 |
13.45
|
65,890 | 13.45 | 13.59 | 13.37 | 0 | 0 | 0 | |
28/08/2013 |
13.45
|
334,390 | 13.74 | 13.74 | 13.22 | 0 | 2,460 | -0.0 | |
27/08/2013 |
13.74
|
173,200 | 14.26 | 14.26 | 13.74 | 0 | 0 | 0 | |
26/08/2013 |
14.26
|
129,270 | 14.26 | 14.26 | 13.89 | 0 | 0 | 0 | |
23/08/2013 |
14.26
|
287,700 | 14.41 | 14.48 | 13.96 | 0 | 0 | 0 | |
22/08/2013 |
14.41
|
242,260 | 14.55 | 14.70 | 14.11 | 0 | 0 | 0 | |
21/08/2013 |
14.55
|
456,330 | 15.15 | 15.15 | 14.33 | 0 | 0 | 0 | |
20/08/2013 |
15.15
|
177,860 | 15.44 | 15.44 | 15.00 | 0 | 0 | 0 | |
19/08/2013 |
15.44
|
322,130 | 15.00 | 15.52 | 15.22 | 0 | 0 | 0 | |
16/08/2013 |
15.00
|
1,068,980 | 14.04 | 15.00 | 14.33 | 0 | 0 | 0 | |
15/08/2013 |
14.04
|
102,280 | 13.96 | 14.04 | 13.96 | 0 | 0 | 0 | |
14/08/2013 |
13.96
|
16,100 | 13.96 | 13.96 | 13.82 | 0 | 0 | 0 | |
13/08/2013 |
13.96
|
20,110 | 13.96 | 13.96 | 13.74 | 0 | 0 | 0 | |
12/08/2013 |
13.96
|
25,310 | 14.04 | 14.04 | 13.74 | 0 | 0 | 0 | |
09/08/2013 |
14.04
|
5,340 | 14.11 | 14.11 | 13.96 | 0 | 0 | 0 | |
08/08/2013 |
14.11
|
19,900 | 14.19 | 14.19 | 13.96 | 0 | 0 | 0 | |
07/08/2013 |
14.19
|
76,070 | 14.04 | 14.19 | 13.96 | 0 | 0 | 0 | |
06/08/2013 |
14.04
|
72,940 | 13.89 | 14.04 | 13.82 | 0 | 0 | 0 | |
05/08/2013 |
13.89
|
36,010 | 13.82 | 13.89 | 13.74 | 0 | 0 | 0 | |
02/08/2013 |
13.82
|
16,140 | 13.74 | 13.82 | 13.67 | 0 | 0 | 0 | |
01/08/2013 |
13.74
|
18,810 | 13.89 | 13.89 | 13.67 | 0 | 0 | 0 | |
31/07/2013 |
13.89
|
16,890 | 13.89 | 13.89 | 13.74 | 960 | 0 | 0.0 | |
30/07/2013 |
13.89
|
34,610 | 13.89 | 13.89 | 13.67 | 0 | 0 | 0 | |
29/07/2013 |
13.89
|
64,310 | 13.82 | 13.89 | 13.45 | 0 | 0 | 0 | |
26/07/2013 |
13.82
|
52,970 | 13.89 | 13.96 | 13.74 | 0 | 0 | 0 | |
25/07/2013 |
13.89
|
20,680 | 14.04 | 14.04 | 13.82 | 0 | 960 | -0.0 | |
24/07/2013 |
14.04
|
47,640 | 14.11 | 14.11 | 13.89 | 0 | 0 | 0 | |
23/07/2013 |
14.11
|
45,990 | 14.19 | 14.19 | 13.96 | 0 | 0 | 0 | |
22/07/2013 |
14.19
|
91,020 | 14.11 | 14.19 | 13.96 | 0 | 0 | 0 | |
19/07/2013 |
14.11
|
76,690 | 14.04 | 14.19 | 13.96 | 0 | 0 | 0 | |
18/07/2013 |
14.04
|
75,180 | 14.11 | 14.19 | 13.96 | 0 | 0 | 0 | |
17/07/2013 |
14.11
|
40,090 | 14.11 | 14.19 | 14.04 | 0 | 0 | 0 | |
16/07/2013 |
14.11
|
73,090 | 14.11 | 14.19 | 13.96 | 0 | 0 | 0 | |
15/07/2013 |
14.11
|
66,560 | 14.19 | 14.19 | 13.96 | 0 | 0 | 0 | |
12/07/2013 |
14.19
|
129,540 | 14.04 | 14.19 | 13.89 | 0 | 0 | 0 | |
11/07/2013 |
14.04
|
16,740 | 14.11 | 14.11 | 13.96 | 0 | 0 | 0 | |
10/07/2013 |
14.11
|
46,000 | 13.96 | 14.11 | 13.89 | 0 | 0 | 0 | |
09/07/2013 |
13.96
|
38,340 | 14.04 | 14.11 | 13.96 | 0 | 0 | 0 | |
08/07/2013 |
14.04
|
101,330 | 14.19 | 14.19 | 13.89 | 0 | 0 | 0 | |
05/07/2013 |
14.19
|
100,710 | 14.26 | 14.26 | 13.89 | 0 | 0 | 0 | |
04/07/2013 |
14.26
|
43,350 | 14.26 | 14.33 | 14.11 | 0 | 0 | 0 | |
03/07/2013 |
14.26
|
73,090 | 14.33 | 14.41 | 14.19 | 0 | 0 | 0 |