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) |
-1.02 | -1.90% | 5,754,700 | -2,107,100 | 7.9 |
52.20
55.88
52.80
|
2 tháng
(2024-07-22) |
-0.92 | -1.72% | 9,334,300 | -4,031,089 | -95.0 |
49.06
55.88
52.80
|
3 tháng
(2024-06-21) |
1.14 | 2.21% | 11,798,500 | -3,730,189 | -79.8 |
49.06
55.88
52.80
|
6 tháng
(2024-03-25) |
3.79 | 7.74% | 16,064,200 | -2,756,469 | -29.9 |
46.11
55.88
52.80
|
12 tháng
(2023-09-25) |
-0.24 | -0.44% | 24,842,700 | -3,358,444 | -56.8 |
44.88
55.88
52.80
|
24 tháng
(2022-09-30) |
2.07 | 4.07% | 57,763,300 | 1,467,702 | 203.7 |
34.57
60.01
52.80
|
36 tháng
(2021-10-05) |
15.81 | 42.73% | 93,177,300 | -4,289,942 | -120.1 |
34.57
64.67
52.80
|
60 tháng
(2019-10-16) |
13.69 | 35.01% | 142,273,590 | -11,122,773 | -333.5 |
21.26
64.67
52.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/11/2013 |
7.86
|
8,760 | 7.84 | 7.86 | 7.79 | 30 | 0 | 0.0 | |
20/11/2013 |
7.84
|
2,560 | 7.86 | 7.91 | 7.46 | 0 | 0 | 0 | |
19/11/2013 |
7.86
|
820 | 7.84 | 7.86 | 7.84 | 0 | 0 | 0 | |
18/11/2013 |
7.84
|
3,820 | 7.88 | 8.02 | 7.84 | 30 | 950 | -0.0 | |
15/11/2013 |
7.88
|
1,000 | 7.91 | 7.91 | 7.84 | 0 | 0 | 0 | |
14/11/2013 |
7.91
|
10 | 8.17 | 8.17 | 7.91 | 0 | 0 | 0 | |
13/11/2013 |
8.17
|
420 | 7.77 | 8.22 | 7.46 | 200 | 0 | 0.0 | |
12/11/2013 |
7.77
|
2,720 | 7.79 | 7.79 | 7.48 | 10 | 0 | 0.0 | |
11/11/2013 |
7.79
|
2,460 | 7.86 | 7.86 | 7.35 | 120 | 0 | 0.0 | |
08/11/2013 |
7.86
|
3,310 | 8.00 | 8.00 | 7.57 | 0 | 0 | 0 | |
07/11/2013 |
8.00
|
1,590 | 8.13 | 8.13 | 7.75 | 10 | 10 | 0 | |
06/11/2013 |
8.13
|
1,410 | 7.79 | 8.13 | 7.35 | 0 | 1,400 | -0.0 | |
05/11/2013 |
7.79
|
2,610 | 7.91 | 7.91 | 7.79 | 0 | 230 | -0.0 | |
04/11/2013 |
7.91
|
330 | 7.79 | 8.11 | 7.35 | 20 | 20 | 0.0 | |
01/11/2013 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
31/10/2013 |
7.79
|
5,250 | 8.02 | 8.02 | 7.79 | 0 | 110 | -0.0 | |
30/10/2013 |
8.02
|
3,370 | 7.91 | 8.24 | 7.79 | 30 | 0 | 0.0 | |
29/10/2013 |
7.91
|
100 | 7.95 | 7.95 | 7.91 | 0 | 0 | 0 | |
28/10/2013 |
7.95
|
80 | 8.02 | 8.02 | 7.46 | 20 | 0 | 0.0 | |
25/10/2013 |
8.02
|
10 | 7.77 | 8.02 | 8.02 | 0 | 0 | 0 | |
24/10/2013 |
7.77
|
10 | 7.66 | 7.77 | 7.77 | 10 | 0 | 0.0 | |
23/10/2013 |
7.66
|
610 | 7.73 | 7.73 | 7.35 | 10 | 0 | 0.0 | |
22/10/2013 |
7.73
|
4,780 | 7.79 | 7.79 | 7.26 | 40 | 3,540 | -0.1 | |
21/10/2013 |
7.79
|
4,830 | 7.48 | 7.88 | 7.37 | 10 | 0 | 0.0 | |
18/10/2013 |
7.48
|
10 | 7.79 | 7.79 | 7.48 | 0 | 0 | 0 | |
17/10/2013 |
7.79
|
3,150 | 8.00 | 8.00 | 7.46 | 10 | 0 | 0.0 | |
16/10/2013 |
8.00
|
140 | 7.91 | 8.00 | 7.44 | 20 | 100 | -0.0 | |
15/10/2013 |
7.91
|
580 | 8.08 | 8.08 | 7.55 | 330 | 0 | 0.0 | |
14/10/2013 |
8.08
|
3,360 | 8.00 | 8.08 | 7.46 | 60 | 0 | 0.0 | |
11/10/2013 |
8.00
|
4,050 | 8.11 | 8.11 | 7.62 | 10 | 0 | 0.0 | |
10/10/2013 |
8.11
|
8,680 | 7.79 | 8.13 | 7.26 | 20 | 0 | 0.0 | |
09/10/2013 |
7.79
|
50 | 8.02 | 8.02 | 7.79 | 0 | 30 | -0.0 | |
08/10/2013 |
8.02
|
1,220 | 8.13 | 8.13 | 8.00 | 0 | 0 | 0 | |
07/10/2013 |
8.13
|
20 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
04/10/2013 |
8.13
|
10 | 8.24 | 8.24 | 8.13 | 0 | 0 | 0 | |
03/10/2013 |
8.24
|
3,910 | 8.46 | 8.46 | 7.93 | 90 | 0 | 0.0 | |
02/10/2013 |
8.46
|
4,810 | 8.20 | 8.46 | 7.68 | 10 | 0 | 0.0 | |
01/10/2013 |
8.20
|
4,000 | 8.24 | 8.24 | 8.02 | 0 | 0 | 0 | |
30/09/2013 |
8.24
|
4,810 | 8.04 | 8.24 | 7.48 | 2,870 | 0 | 0.1 | |
27/09/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
27/09/2013 |
8.04
|
870 | 7.53 | 8.04 | 8.02 | 0 | 550 | -0.0 | |
26/09/2013 |
7.53
|
1,130 | 7.49 | 7.53 | 7.29 | 50 | 50 | 0 | |
25/09/2013 |
7.49
|
420 | 7.53 | 7.53 | 7.29 | 20 | 0 | 0.0 | |
24/09/2013 |
7.53
|
10,210 | 7.59 | 7.59 | 7.29 | 10 | 0 | 0.0 | |
23/09/2013 |
7.59
|
3,060 | 7.45 | 7.59 | 7.29 | 10 | 100 | -0.0 | |
20/09/2013 |
7.45
|
1,110 | 7.45 | 7.45 | 7.29 | 50 | 0 | 0.0 | |
19/09/2013 |
7.45
|
1,010 | 7.49 | 7.49 | 7.29 | 110 | 0 | 0.0 | |
18/09/2013 |
7.49
|
2,210 | 7.47 | 7.49 | 7.29 | 0 | 0 | 0 | |
17/09/2013 |
7.47
|
3,510 | 7.59 | 7.59 | 7.19 | 10 | 0 | 0.0 | |
16/09/2013 |
7.59
|
20 | 7.33 | 7.59 | 7.59 | 10 | 0 | 0.0 | |
13/09/2013 |
7.33
|
5,540 | 7.59 | 7.59 | 7.33 | 640 | 0 | 0.0 | |
12/09/2013 |
7.59
|
220 | 7.39 | 7.67 | 7.39 | 220 | 0 | 0.0 | |
11/09/2013 |
7.39
|
2,750 | 7.49 | 7.49 | 7.39 | 0 | 0 | 0 | |
10/09/2013 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
09/09/2013 |
7.49
|
10 | 7.19 | 7.49 | 7.49 | 10 | 0 | 0.0 | |
06/09/2013 |
7.19
|
2,510 | 7.29 | 7.29 | 7.19 | 0 | 0 | 0 | |
05/09/2013 |
7.29
|
2,800 | 7.29 | 7.29 | 7.21 | 0 | 0 | 0 | |
04/09/2013 |
7.29
|
6,370 | 7.39 | 7.39 | 7.11 | 0 | 0 | 0 | |
03/09/2013 |
7.39
|
30 | 7.39 | 7.69 | 7.13 | 10 | 0 | 0.0 | |
30/08/2013 |
7.39
|
2,510 | 7.49 | 7.49 | 7.09 | 10 | 0 | 0.0 | |
29/08/2013 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
28/08/2013 |
7.49
|
3,350 | 7.09 | 7.49 | 7.09 | 2,010 | 0 | 0.1 | |
27/08/2013 |
7.09
|
20,250 | 7.29 | 7.29 | 7.05 | 0 | 0 | 0 | |
26/08/2013 |
7.29
|
2,240 | 7.65 | 7.65 | 7.15 | 0 | 0 | 0 | |
23/08/2013 |
7.65
|
320 | 7.29 | 7.65 | 7.11 | 0 | 0 | 0 | |
22/08/2013 |
7.29
|
110 | 7.29 | 7.29 | 7.19 | 0 | 0 | 0 | |
21/08/2013 |
7.29
|
10 | 7.21 | 7.29 | 7.29 | 0 | 0 | 0 | |
20/08/2013 |
7.21
|
5,100 | 7.19 | 7.29 | 7.21 | 100 | 0 | 0.0 | |
19/08/2013 |
7.19
|
3,310 | 7.19 | 7.29 | 7.19 | 0 | 100 | -0.0 | |
16/08/2013 |
7.19
|
2,470 | 7.49 | 7.49 | 7.19 | 0 | 0 | 0 | |
15/08/2013 |
7.49
|
410 | 7.45 | 7.49 | 7.19 | 0 | 0 | 0 | |
14/08/2013 |
7.45
|
30,210 | 7.29 | 7.45 | 7.29 | 20,010 | 0 | 0.7 | |
13/08/2013 |
7.29
|
3,580 | 7.39 | 7.39 | 7.29 | 2,380 | 0 | 0.1 | |
12/08/2013 |
7.39
|
4,900 | 7.49 | 7.49 | 7.29 | 2,400 | 0 | 0.1 | |
09/08/2013 |
7.49
|
580 | 7.49 | 7.49 | 7.29 | 50 | 0 | 0.0 | |
08/08/2013 |
7.49
|
770 | 7.49 | 7.49 | 7.29 | 770 | 0 | 0.0 | |
07/08/2013 |
7.49
|
21,920 | 7.29 | 7.49 | 7.29 | 18,630 | 0 | 0.7 | |
06/08/2013 |
7.29
|
1,100 | 7.69 | 7.69 | 7.29 | 950 | 0 | 0.0 | |
05/08/2013 |
7.69
|
15,740 | 7.39 | 7.69 | 7.09 | 14,120 | 0 | 0.5 | |
02/08/2013 |
7.39
|
3,010 | 7.29 | 7.39 | 7.09 | 150,010 | 150,000 | 0.0 | |
01/08/2013 |
7.29
|
3,620 | 7.59 | 7.59 | 7.09 | 2,020 | 0 | 0.1 | |
31/07/2013 |
7.59
|
1,090 | 7.49 | 7.59 | 7.09 | 840 | 0 | 0.0 | |
30/07/2013 |
7.49
|
85,280 | 7.29 | 7.49 | 7.09 | 15,750 | 0 | 0.6 | |
29/07/2013 |
7.29
|
500 | 7.39 | 7.39 | 7.09 | 20 | 0 | 0.0 | |
26/07/2013 |
7.39
|
420 | 7.15 | 7.39 | 7.19 | 410 | 0 | 0.0 | |
25/07/2013 |
7.15
|
40,540 | 6.68 | 7.15 | 6.68 | 155,162 | 126,442 | 1.0 | |
24/07/2013 |
6.68
|
3,510 | 6.68 | 6.78 | 6.68 | 3,500 | 0 | 0.1 | |
23/07/2013 |
6.68
|
4,320 | 6.48 | 6.68 | 6.58 | 0 | 0 | 0 | |
22/07/2013 |
6.48
|
760 | 6.68 | 6.68 | 6.24 | 400 | 0 | 0.0 | |
19/07/2013 |
6.68
|
730 | 6.36 | 6.68 | 6.38 | 0 | 0 | 0 | |
18/07/2013 |
6.36
|
230 | 6.80 | 6.88 | 6.36 | 20 | 0 | 0.0 | |
17/07/2013 |
6.80
|
1,220 | 6.68 | 6.98 | 6.78 | 0 | 0 | 0 | |
16/07/2013 |
6.68
|
27,800 | 6.26 | 6.68 | 6.64 | 27,500 | 1,000 | 0.9 | |
15/07/2013 |
6.26
|
100 | 6.48 | 6.48 | 6.26 | 0 | 0 | 0 | |
12/07/2013 |
6.48
|
260 | 6.36 | 6.48 | 5.99 | 240 | 0 | 0.0 | |
11/07/2013 |
6.36
|
20 | 5.97 | 6.36 | 6.36 | 20 | 0 | 0.0 | |
10/07/2013 |
5.97
|
40 | 6.24 | 6.24 | 5.97 | 0 | 0 | 0 | |
09/07/2013 |
6.24
|
2,360 | 6.36 | 6.36 | 5.95 | 20 | 0 | 0.0 | |
08/07/2013 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
05/07/2013 |
6.36
|
5,410 | 6.03 | 6.36 | 5.87 | 20 | 0 | 0.0 | |
04/07/2013 |
6.03
|
90 | 6.26 | 6.26 | 6.03 | 50 | 0 | 0.0 |