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 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
24 tháng
(2022-09-30) |
-0.70 | -63.64% | 32,096,096 | -10,000 | -0.0 |
0.40
1.10
0.40
|
36 tháng
(2021-10-05) |
-0.60 | -60% | 113,685,659 | -81,798 | -0.2 |
0.40
3.30
0.40
|
60 tháng
(2019-10-16) |
-0.10 | -20% | 214,185,657 | -353,157 | -0.4 |
0.30
3.30
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/01/2013 |
3.82
|
22,280 | 3.91 | 3.91 | 3.82 | 0 | 0 | 0 | |
07/01/2013 |
3.91
|
17,580 | 3.73 | 3.91 | 3.91 | 0 | 0 | 0 | |
04/01/2013 |
3.73
|
37,510 | 3.82 | 4 | 3.73 | 0 | 0 | 0 | |
03/01/2013 |
3.82
|
50,180 | 4 | 4.09 | 3.82 | 0 | 0 | 0 | |
02/01/2013 |
4
|
110,580 | 3.82 | 4 | 3.82 | 0 | 0 | 0 | |
28/12/2012 |
3.82
|
11,340 | 3.82 | 4 | 3.82 | 0 | 0 | 0 | |
27/12/2012 |
3.82
|
68,510 | 3.64 | 3.82 | 3.64 | 0 | 0 | 0 | |
26/12/2012 |
3.64
|
10,500 | 3.64 | 3.64 | 3.55 | 0 | 0 | 0 | |
25/12/2012 |
3.64
|
6,300 | 3.64 | 3.64 | 3.55 | 0 | 0 | 0 | |
24/12/2012 |
3.64
|
530 | 3.55 | 3.64 | 3.64 | 0 | 0 | 0 | |
21/12/2012 |
3.55
|
45,390 | 3.64 | 3.64 | 3.55 | 0 | 0 | 0 | |
20/12/2012 |
3.64
|
59,540 | 3.55 | 3.64 | 3.55 | 0 | 0 | 0 | |
19/12/2012 |
3.55
|
21,770 | 3.64 | 3.73 | 3.55 | 0 | 0 | 0 | |
18/12/2012 |
3.64
|
22,060 | 3.55 | 3.64 | 3.45 | 0 | 0 | 0 | |
17/12/2012 |
3.55
|
9,820 | 3.64 | 3.64 | 3.55 | 0 | 0 | 0 | |
14/12/2012 |
3.64
|
13,630 | 3.73 | 3.73 | 3.55 | 1,000 | 0 | 0.0 | |
13/12/2012 |
3.73
|
22,400 | 3.64 | 3.82 | 3.55 | 0 | 0 | 0 | |
12/12/2012 |
3.64
|
30,110 | 3.55 | 3.64 | 3.55 | 0 | 0 | 0 | |
11/12/2012 |
3.55
|
21,140 | 3.45 | 3.55 | 3.45 | 0 | 0 | 0 | |
10/12/2012 |
3.45
|
5,210 | 3.36 | 3.45 | 3.36 | 0 | 0 | 0 | |
07/12/2012 |
3.36
|
10,470 | 3.36 | 3.45 | 3.27 | 0 | 0 | 0 | |
06/12/2012 |
3.36
|
13,280 | 3.45 | 3.55 | 3.36 | 0 | 0 | 0 | |
05/12/2012 |
3.45
|
3,620 | 3.55 | 3.64 | 3.45 | 0 | 0 | 0 | |
04/12/2012 |
3.55
|
570 | 3.64 | 3.64 | 3.45 | 0 | 0 | 0 | |
03/12/2012 |
3.64
|
730 | 3.64 | 3.64 | 3.55 | 0 | 0 | 0 | |
30/11/2012 |
3.64
|
10 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
29/11/2012 |
3.64
|
220 | 3.64 | 3.64 | 3.55 | 0 | 0 | 0 | |
28/11/2012 |
3.64
|
10 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
27/11/2012 |
3.64
|
30 | 3.64 | 3.64 | 3.55 | 0 | 0 | 0 | |
26/11/2012 |
3.64
|
1,120 | 3.64 | 3.73 | 3.64 | 0 | 0 | 0 | |
23/11/2012 |
3.64
|
3,520 | 3.55 | 3.64 | 3.45 | 0 | 0 | 0 | |
22/11/2012 |
3.55
|
720 | 3.45 | 3.55 | 3.45 | 0 | 0 | 0 | |
21/11/2012 |
3.45
|
1,340 | 3.36 | 3.45 | 3.27 | 0 | 0 | 0 | |
20/11/2012 |
3.36
|
5,940 | 3.45 | 3.45 | 3.36 | 0 | 0 | 0 | |
19/11/2012 |
3.45
|
4,390 | 3.64 | 3.64 | 3.45 | 0 | 0 | 0 | |
16/11/2012 |
3.64
|
5,490 | 3.73 | 3.73 | 3.55 | 0 | 0 | 0 | |
15/11/2012 |
3.73
|
3,220 | 3.91 | 3.91 | 3.73 | 0 | 0 | 0 | |
14/11/2012 |
3.91
|
30 | 4.09 | 4.09 | 3.91 | 0 | 0 | 0 | |
13/11/2012 |
4.09
|
1,800 | 4.09 | 4.09 | 4 | 0 | 0 | 0 | |
12/11/2012 |
4.09
|
3,710 | 4 | 4.09 | 3.82 | 0 | 0 | 0 | |
09/11/2012 |
4
|
2,200 | 4.09 | 4.09 | 4 | 0 | 0 | 0 | |
08/11/2012 |
4.09
|
2,100 | 4 | 4.09 | 3.91 | 0 | 0 | 0 | |
07/11/2012 |
4
|
4,550 | 3.82 | 4 | 3.64 | 0 | 0 | 0 | |
06/11/2012 |
3.82
|
27,250 | 3.64 | 3.82 | 3.45 | 0 | 0 | 0 | |
05/11/2012 |
3.64
|
3,280 | 3.64 | 3.64 | 3.45 | 0 | 0 | 0 | |
02/11/2012 |
3.64
|
4,200 | 3.73 | 3.73 | 3.55 | 0 | 0 | 0 | |
01/11/2012 |
3.73
|
6,710 | 3.73 | 3.73 | 3.55 | 0 | 0 | 0 | |
31/10/2012 |
3.73
|
4,130 | 3.82 | 3.82 | 3.64 | 0 | 0 | 0 | |
30/10/2012 |
3.82
|
3,000 | 3.82 | 3.91 | 3.64 | 0 | 0 | 0 | |
29/10/2012 |
3.82
|
7,020 | 4 | 4 | 3.82 | 0 | 0 | 0 | |
26/10/2012 |
4
|
5,090 | 4 | 4 | 3.82 | 0 | 0 | 0 | |
25/10/2012 |
4
|
7,200 | 4 | 4 | 3.82 | 0 | 0 | 0 | |
24/10/2012 |
4
|
6,110 | 4.18 | 4.18 | 4 | 0 | 0 | 0 | |
23/10/2012 |
4.18
|
4,070 | 4.18 | 4.27 | 4 | 0 | 0 | 0 | |
22/10/2012 |
4.18
|
9,080 | 4.27 | 4.27 | 4.09 | 0 | 0 | 0 | |
19/10/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
19/10/2012 |
4.27
|
42,000 | 4.11 | 4.27 | 4.09 | 1,000 | 0 | 0.0 | |
18/10/2012 |
4.11
|
6,450 | 3.95 | 4.11 | 3.95 | 0 | 0 | 0 | |
17/10/2012 |
3.95
|
19,150 | 4.11 | 4.11 | 3.95 | 0 | 0 | 0 | |
16/10/2012 |
4.11
|
7,400 | 4.03 | 4.11 | 3.95 | 0 | 0 | 0 | |
15/10/2012 |
4.03
|
14,480 | 4.11 | 4.11 | 3.95 | 0 | 0 | 0 | |
12/10/2012 |
4.11
|
24,480 | 4.11 | 4.11 | 3.95 | 0 | 0 | 0 | |
11/10/2012 |
4.11
|
25,220 | 4.03 | 4.19 | 4.03 | 0 | 0 | 0 | |
10/10/2012 |
4.03
|
10,930 | 4.03 | 4.03 | 3.95 | 200 | 0 | 0.0 | |
09/10/2012 |
4.03
|
19,070 | 3.87 | 4.03 | 3.87 | 0 | 0 | 0 | |
08/10/2012 |
3.87
|
5,520 | 3.87 | 3.95 | 3.72 | 0 | 0 | 0 | |
05/10/2012 |
3.87
|
32,420 | 3.79 | 3.95 | 3.64 | 0 | 0 | 0 | |
04/10/2012 |
3.79
|
860 | 3.95 | 4.03 | 3.79 | 0 | 0 | 0 | |
03/10/2012 |
3.95
|
510 | 3.95 | 3.95 | 3.79 | 0 | 0 | 0 | |
02/10/2012 |
3.95
|
4,530 | 3.87 | 3.95 | 3.72 | 0 | 0 | 0 | |
01/10/2012 |
3.87
|
110 | 4.03 | 4.03 | 3.87 | 0 | 0 | 0 | |
28/09/2012 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
27/09/2012 |
4.03
|
1,210 | 4.03 | 4.03 | 3.87 | 0 | 0 | 0 | |
26/09/2012 |
4.03
|
1,790 | 4.11 | 4.11 | 3.95 | 0 | 0 | 0 | |
25/09/2012 |
4.11
|
2,280 | 3.95 | 4.11 | 3.79 | 0 | 0 | 0 | |
24/09/2012 |
3.95
|
1,410 | 3.79 | 3.95 | 3.87 | 0 | 0 | 0 | |
21/09/2012 |
3.79
|
8,720 | 3.95 | 4.03 | 3.79 | 0 | 0 | 0 | |
20/09/2012 |
3.95
|
3,570 | 4.11 | 4.11 | 3.95 | 0 | 0 | 0 | |
19/09/2012 |
4.11
|
350 | 4.11 | 4.11 | 3.95 | 0 | 0 | 0 | |
18/09/2012 |
4.11
|
680 | 3.95 | 4.11 | 3.87 | 0 | 0 | 0 | |
17/09/2012 |
3.95
|
6,090 | 4.11 | 4.19 | 3.95 | 0 | 0 | 0 | |
14/09/2012 |
4.11
|
10,070 | 3.95 | 4.11 | 3.79 | 0 | 0 | 0 | |
13/09/2012 |
3.95
|
10 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
12/09/2012 |
3.95
|
4,200 | 4.11 | 4.11 | 3.95 | 0 | 0 | 0 | |
11/09/2012 |
4.11
|
1,120 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
10/09/2012 |
4.11
|
10 | 4.27 | 4.27 | 4.11 | 0 | 0 | 0 | |
07/09/2012 |
4.27
|
1,630 | 4.27 | 4.27 | 4.11 | 0 | 0 | 0 | |
06/09/2012 |
4.27
|
2,290 | 4.19 | 4.27 | 4.03 | 0 | 0 | 0 | |
05/09/2012 |
4.19
|
4,330 | 4.27 | 4.27 | 4.11 | 0 | 0 | 0 | |
04/09/2012 |
4.27
|
3,520 | 4.19 | 4.27 | 4.03 | 0 | 0 | 0 | |
31/08/2012 |
4.19
|
1,000 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
30/08/2012 |
4.19
|
9,220 | 4.19 | 4.35 | 4.03 | 0 | 0 | 0 | |
29/08/2012 |
4.19
|
32,660 | 4.03 | 4.19 | 4.03 | 0 | 0 | 0 | |
28/08/2012 |
4.03
|
2,440 | 3.87 | 4.03 | 3.87 | 0 | 0 | 0 | |
27/08/2012 |
3.87
|
5,230 | 4.03 | 4.03 | 3.87 | 0 | 0 | 0 | |
24/08/2012 |
4.03
|
19,800 | 3.95 | 4.03 | 3.79 | 0 | 0 | 0 | |
23/08/2012 |
3.95
|
4,940 | 4.03 | 4.03 | 3.87 | 0 | 0 | 0 | |
22/08/2012 |
4.03
|
17,760 | 4.11 | 4.11 | 3.95 | 0 | 0 | 0 | |
21/08/2012 |
4.11
|
7,300 | 4.27 | 4.27 | 4.11 | 0 | 0 | 0 | |
20/08/2012 |
4.27
|
4,660 | 4.43 | 4.43 | 4.27 | 0 | 0 | 0 | |
17/08/2012 |
4.43
|
21,560 | 4.43 | 4.43 | 4.27 | 0 | 0 | 0 |