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) |
-0.06 | -0.67% | 4,192,500 | -50,200 | -0.5 |
8.76
9.48
8.94
|
2 tháng
(2024-07-22) |
0.41 | 4.81% | 10,541,600 | -94,780 | -0.9 |
8.31
9.63
8.94
|
3 tháng
(2024-06-21) |
0.31 | 3.59% | 19,737,500 | -149,220 | -1.4 |
8.20
9.63
8.94
|
6 tháng
(2024-03-25) |
1.25 | 16.25% | 39,513,100 | -169,220 | -1.6 |
6.56
9.63
8.94
|
12 tháng
(2023-09-25) |
0.11 | 1.25% | 74,036,500 | -556,620 | -4.8 |
6.40
9.63
8.94
|
24 tháng
(2022-09-30) |
1.64 | 22.47% | 150,541,500 | -135,122 | -1.2 |
3.53
11.05
8.94
|
36 tháng
(2021-10-05) |
2.97 | 49.84% | 374,790,000 | -465,909 | -8.0 |
3.53
17.97
8.94
|
60 tháng
(2019-10-16) |
5.07 | 130.96% | 467,507,370 | -12,296,869 | -96.4 |
2.87
17.97
8.94
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/11/2013 |
1.83
|
1,145,740 | 1.75 | 1.85 | 1.80 | 180,000 | 44,610 | 1.0 | |
20/11/2013 |
1.75
|
613,180 | 1.64 | 1.75 | 1.64 | 0 | 0 | 0 | |
19/11/2013 |
1.64
|
236,570 | 1.67 | 1.67 | 1.64 | 0 | 0 | 0 | |
18/11/2013 |
1.67
|
290,640 | 1.62 | 1.70 | 1.62 | 0 | 10,000 | -0.1 | |
15/11/2013 |
1.62
|
194,260 | 1.59 | 1.62 | 1.57 | 5,000 | 0 | 0.0 | |
14/11/2013 |
1.59
|
259,180 | 1.57 | 1.62 | 1.57 | 5,000 | 0 | 0.0 | |
13/11/2013 |
1.57
|
328,670 | 1.64 | 1.64 | 1.54 | 17,810 | 0 | 0.1 | |
12/11/2013 |
1.64
|
346,400 | 1.72 | 1.75 | 1.62 | 21,720 | 0 | 0.1 | |
11/11/2013 |
1.72
|
553,260 | 1.62 | 1.72 | 1.59 | 10,000 | 0 | 0.1 | |
08/11/2013 |
1.62
|
390,130 | 1.54 | 1.62 | 1.54 | 0 | 0 | 0 | |
07/11/2013 |
1.54
|
279,790 | 1.54 | 1.59 | 1.51 | 200 | 0 | 0.0 | |
06/11/2013 |
1.54
|
499,240 | 1.46 | 1.54 | 1.49 | 0 | 0 | 0 | |
05/11/2013 |
1.46
|
230,370 | 1.46 | 1.51 | 1.44 | 0 | 0 | 0 | |
04/11/2013 |
1.46
|
319,930 | 1.38 | 1.46 | 1.38 | 0 | 0 | 0 | |
01/11/2013 |
1.38
|
62,230 | 1.38 | 1.41 | 1.36 | 0 | 0 | 0 | |
31/10/2013 |
1.38
|
47,710 | 1.38 | 1.44 | 1.38 | 1,000 | 0 | 0.0 | |
30/10/2013 |
1.38
|
43,000 | 1.41 | 1.44 | 1.38 | 0 | 0 | 0 | |
29/10/2013 |
1.41
|
159,630 | 1.44 | 1.44 | 1.38 | 0 | 0 | 0 | |
28/10/2013 |
1.44
|
83,680 | 1.44 | 1.49 | 1.41 | 0 | 0 | 0 | |
25/10/2013 |
1.44
|
138,440 | 1.49 | 1.49 | 1.44 | 0 | 0 | 0 | |
24/10/2013 |
1.49
|
428,600 | 1.44 | 1.51 | 1.44 | 0 | 0 | 0 | |
23/10/2013 |
1.44
|
294,440 | 1.46 | 1.51 | 1.44 | 0 | 0 | 0 | |
22/10/2013 |
1.46
|
486,170 | 1.38 | 1.46 | 1.38 | 0 | 0 | 0 | |
21/10/2013 |
1.38
|
202,330 | 1.30 | 1.38 | 1.38 | 0 | 0 | 0 | |
18/10/2013 |
1.30
|
76,740 | 1.28 | 1.33 | 1.28 | 0 | 0 | 0 | |
17/10/2013 |
1.28
|
73,100 | 1.33 | 1.36 | 1.28 | 0 | 0 | 0 | |
16/10/2013 |
1.33
|
55,610 | 1.30 | 1.33 | 1.30 | 0 | 0 | 0 | |
15/10/2013 |
1.30
|
40,760 | 1.28 | 1.30 | 1.25 | 0 | 0 | 0 | |
14/10/2013 |
1.28
|
24,460 | 1.30 | 1.30 | 1.28 | 0 | 0 | 0 | |
11/10/2013 |
1.30
|
103,960 | 1.38 | 1.38 | 1.30 | 0 | 0 | 0 | |
10/10/2013 |
1.38
|
128,610 | 1.33 | 1.38 | 1.25 | 0 | 0 | 0 | |
09/10/2013 |
1.33
|
54,170 | 1.41 | 1.41 | 1.33 | 0 | 0 | 0 | |
08/10/2013 |
1.41
|
99,460 | 1.41 | 1.41 | 1.33 | 0 | 0 | 0 | |
07/10/2013 |
1.41
|
125,450 | 1.36 | 1.44 | 1.36 | 0 | 0 | 0 | |
04/10/2013 |
1.36
|
82,890 | 1.30 | 1.36 | 1.30 | 0 | 0 | 0 | |
03/10/2013 |
1.30
|
36,800 | 1.33 | 1.36 | 1.25 | 0 | 0 | 0 | |
02/10/2013 |
1.33
|
73,130 | 1.33 | 1.38 | 1.28 | 0 | 0 | 0 | |
01/10/2013 |
1.33
|
105,050 | 1.38 | 1.38 | 1.30 | 0 | 0 | 0 | |
30/09/2013 |
1.38
|
74,500 | 1.30 | 1.38 | 1.28 | 0 | 0 | 0 | |
27/09/2013 |
1.30
|
91,270 | 1.28 | 1.33 | 1.28 | 100 | 0 | 0.0 | |
26/09/2013 |
1.28
|
31,350 | 1.23 | 1.28 | 1.23 | 0 | 0 | 0 | |
25/09/2013 |
1.23
|
100,890 | 1.17 | 1.25 | 1.15 | 0 | 0 | 0 | |
24/09/2013 |
1.17
|
29,410 | 1.17 | 1.20 | 1.17 | 0 | 0 | 0 | |
23/09/2013 |
1.17
|
23,090 | 1.12 | 1.17 | 1.12 | 0 | 2,700 | -0.0 | |
20/09/2013 |
1.12
|
22,140 | 1.15 | 1.17 | 1.12 | 0 | 250 | -0.0 | |
19/09/2013 |
1.15
|
13,130 | 1.17 | 1.17 | 1.12 | 0 | 0 | 0 | |
18/09/2013 |
1.17
|
8,530 | 1.17 | 1.17 | 1.12 | 0 | 0 | 0 | |
17/09/2013 |
1.17
|
6,320 | 1.17 | 1.17 | 1.12 | 0 | 0 | 0 | |
16/09/2013 |
1.17
|
14,320 | 1.17 | 1.17 | 1.10 | 0 | 0 | 0 | |
13/09/2013 |
1.17
|
5,580 | 1.17 | 1.17 | 1.17 | 0 | 0 | 0 | |
12/09/2013 |
1.17
|
19,190 | 1.15 | 1.17 | 1.15 | 0 | 0 | 0 | |
11/09/2013 |
1.15
|
48,940 | 1.17 | 1.20 | 1.15 | 0 | 0 | 0 | |
10/09/2013 |
1.17
|
12,770 | 1.15 | 1.17 | 1.12 | 0 | 0 | 0 | |
09/09/2013 |
1.15
|
70,150 | 1.17 | 1.20 | 1.15 | 0 | 0 | 0 | |
06/09/2013 |
1.17
|
45,310 | 1.12 | 1.20 | 1.15 | 0 | 0 | 0 | |
05/09/2013 |
1.12
|
46,480 | 1.07 | 1.12 | 1.10 | 0 | 0 | 0 | |
04/09/2013 |
1.07
|
6,050 | 1.15 | 1.15 | 1.07 | 0 | 0 | 0 | |
03/09/2013 |
1.15
|
20,980 | 1.15 | 1.15 | 1.12 | 0 | 0 | 0 | |
30/08/2013 |
1.15
|
14,250 | 1.17 | 1.17 | 1.15 | 0 | 0 | 0 | |
29/08/2013 |
1.17
|
44,340 | 1.17 | 1.20 | 1.15 | 0 | 0 | 0 | |
28/08/2013 |
1.17
|
15,490 | 1.25 | 1.25 | 1.17 | 0 | 0 | 0 | |
27/08/2013 |
1.25
|
7,520 | 1.23 | 1.25 | 1.20 | 0 | 0 | 0 | |
26/08/2013 |
1.23
|
7,280 | 1.23 | 1.23 | 1.20 | 0 | 0 | 0 | |
23/08/2013 |
1.23
|
24,290 | 1.25 | 1.25 | 1.20 | 0 | 0 | 0 | |
22/08/2013 |
1.25
|
5,510 | 1.25 | 1.28 | 1.25 | 0 | 0 | 0 | |
21/08/2013 |
1.25
|
5,050 | 1.28 | 1.28 | 1.25 | 0 | 0 | 0 | |
20/08/2013 |
1.28
|
27,250 | 1.28 | 1.28 | 1.25 | 0 | 0 | 0 | |
19/08/2013 |
1.28
|
43,640 | 1.28 | 1.30 | 1.25 | 0 | 0 | 0 | |
16/08/2013 |
1.28
|
16,210 | 1.30 | 1.30 | 1.28 | 0 | 0 | 0 | |
15/08/2013 |
1.30
|
39,310 | 1.23 | 1.30 | 1.25 | 0 | 0 | 0 | |
14/08/2013 |
1.23
|
35,830 | 1.25 | 1.28 | 1.20 | 0 | 8,910 | -0.0 | |
13/08/2013 |
1.25
|
13,120 | 1.25 | 1.25 | 1.23 | 0 | 0 | 0 | |
12/08/2013 |
1.25
|
13,000 | 1.28 | 1.28 | 1.23 | 0 | 1,090 | -0.0 | |
09/08/2013 |
1.28
|
20,680 | 1.28 | 1.28 | 1.25 | 0 | 4,100 | -0.0 | |
08/08/2013 |
1.28
|
11,950 | 1.28 | 1.28 | 1.23 | 0 | 0 | 0 | |
07/08/2013 |
1.28
|
7,310 | 1.25 | 1.28 | 1.25 | 0 | 0 | 0 | |
06/08/2013 |
1.25
|
19,840 | 1.28 | 1.28 | 1.23 | 0 | 5,900 | -0.0 | |
05/08/2013 |
1.28
|
13,070 | 1.28 | 1.30 | 1.25 | 0 | 0 | 0 | |
02/08/2013 |
1.28
|
30,830 | 1.25 | 1.28 | 1.23 | 0 | 0 | 0 | |
01/08/2013 |
1.25
|
40,160 | 1.25 | 1.25 | 1.20 | 0 | 0 | 0 | |
31/07/2013 |
1.25
|
30,720 | 1.25 | 1.25 | 1.20 | 0 | 10,880 | -0.1 | |
30/07/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/9 (Volume + 9%, Ratio=0.09) | |||||||||
30/07/2013 |
1.25
|
75,030 | 1.24 | 1.30 | 1.25 | 0 | 5,000 | -0.0 | |
29/07/2013 |
1.24
|
68,120 | 1.29 | 1.29 | 1.22 | 0 | 29,100 | -0.1 | |
26/07/2013 |
1.29
|
44,450 | 1.27 | 1.32 | 1.27 | 0 | 0 | 0 | |
25/07/2013 |
1.27
|
68,420 | 1.29 | 1.29 | 1.24 | 0 | 5,900 | -0.0 | |
24/07/2013 |
1.29
|
218,020 | 1.36 | 1.36 | 1.29 | 0 | 40,120 | -0.2 | |
23/07/2013 |
1.36
|
40,740 | 1.36 | 1.36 | 1.34 | 0 | 0 | 0 | |
22/07/2013 |
1.36
|
62,910 | 1.39 | 1.39 | 1.36 | 0 | 0 | 0 | |
19/07/2013 |
1.39
|
59,550 | 1.39 | 1.39 | 1.34 | 0 | 0 | 0 | |
18/07/2013 |
1.39
|
32,330 | 1.39 | 1.41 | 1.36 | 0 | 0 | 0 | |
17/07/2013 |
1.39
|
76,920 | 1.41 | 1.44 | 1.36 | 0 | 0 | 0 | |
16/07/2013 |
1.41
|
30,560 | 1.39 | 1.41 | 1.36 | 0 | 0 | 0 | |
15/07/2013 |
1.39
|
71,360 | 1.41 | 1.41 | 1.39 | 0 | 0 | 0 | |
12/07/2013 |
1.41
|
53,140 | 1.34 | 1.41 | 1.36 | 0 | 0 | 0 | |
11/07/2013 |
1.34
|
69,020 | 1.36 | 1.36 | 1.32 | 0 | 0 | 0 | |
10/07/2013 |
1.36
|
81,070 | 1.39 | 1.41 | 1.34 | 2,000 | 0 | 0.0 | |
09/07/2013 |
1.39
|
51,180 | 1.32 | 1.39 | 1.32 | 5,000 | 0 | 0.0 | |
08/07/2013 |
1.32
|
64,310 | 1.41 | 1.41 | 1.32 | 0 | 0 | 0 | |
05/07/2013 |
1.41
|
137,630 | 1.41 | 1.46 | 1.39 | 5,000 | 0 | 0.0 | |
04/07/2013 |
1.41
|
46,350 | 1.46 | 1.46 | 1.41 | 0 | 0 | 0 |