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) |
0.20 | 1.28% | 317,480,600 | 11,723,946 | 181.0 |
14.60
16
15.80
|
2 tháng
(2024-07-22) |
1.95 | 14.08% | 466,045,400 | 1,313,482 | 38.3 |
12.20
16
15.80
|
3 tháng
(2024-06-21) |
-0.05 | -0.32% | 619,469,700 | -17,114,328 | -232.8 |
12.20
16.10
15.80
|
6 tháng
(2024-03-25) |
-3.90 | -19.80% | 1,312,273,800 | -15,862,507 | -186.0 |
12.20
20.80
15.80
|
12 tháng
(2023-09-25) |
-2.48 | -13.54% | 3,248,718,000 | -24,316,523 | -368.3 |
12.20
20.80
15.80
|
24 tháng
(2022-09-30) |
-3.42 | -17.80% | 7,289,102,400 | -79,515,301 | -944.8 |
8.08
21.87
15.80
|
36 tháng
(2021-10-05) |
-2.19 | -12.18% | 9,865,742,100 | -82,732,867 | -726.8 |
8.08
44.27
15.80
|
60 tháng
(2019-10-16) |
2.30 | 17.01% | 12,554,596,050 | -170,100,592 | -2,116.0 |
6.38
44.27
15.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/07/2013 |
2.86
|
42,950 | 2.95 | 2.95 | 2.86 | 0 | 20 | -0.0 | |
02/07/2013 |
2.95
|
109,880 | 2.92 | 2.98 | 2.92 | 0 | 0 | 0 | |
01/07/2013 |
2.92
|
92,260 | 2.83 | 2.92 | 2.83 | 0 | 100 | -0.0 | |
28/06/2013 |
2.83
|
136,700 | 2.89 | 2.89 | 2.83 | 0 | 0 | 0 | |
27/06/2013 |
2.89
|
109,200 | 2.89 | 2.92 | 2.89 | 0 | 0 | 0 | |
26/06/2013 |
2.89
|
164,720 | 2.89 | 2.98 | 2.86 | 0 | 0 | 0 | |
25/06/2013 |
2.89
|
332,710 | 2.89 | 3.05 | 2.74 | 0 | 0 | 0 | |
24/06/2013 |
2.89
|
559,260 | 2.71 | 2.89 | 2.71 | 0 | 0 | 0 | |
21/06/2013 |
2.71
|
60,520 | 2.68 | 2.71 | 2.65 | 0 | 0 | 0 | |
20/06/2013 |
2.68
|
61,960 | 2.74 | 2.74 | 2.68 | 0 | 0 | 0 | |
19/06/2013 |
2.74
|
46,450 | 2.77 | 2.77 | 2.71 | 0 | 0 | 0 | |
18/06/2013 |
2.77
|
45,520 | 2.77 | 2.77 | 2.71 | 0 | 0 | 0 | |
17/06/2013 |
2.77
|
134,200 | 2.77 | 2.83 | 2.74 | 0 | 0 | 0 | |
14/06/2013 |
2.77
|
109,180 | 2.74 | 2.80 | 2.74 | 0 | 0 | 0 | |
13/06/2013 |
2.74
|
56,240 | 2.74 | 2.77 | 2.71 | 0 | 0 | 0 | |
12/06/2013 |
2.74
|
65,020 | 2.71 | 2.80 | 2.68 | 0 | 0 | 0 | |
11/06/2013 |
2.71
|
88,510 | 2.77 | 2.80 | 2.71 | 0 | 0 | 0 | |
10/06/2013 |
2.77
|
124,380 | 2.83 | 2.89 | 2.77 | 0 | 0 | 0 | |
07/06/2013 |
2.83
|
178,600 | 2.77 | 2.83 | 2.74 | 0 | 250 | -0.0 | |
06/06/2013 |
2.77
|
113,020 | 2.80 | 2.80 | 2.71 | 0 | 3,220 | -0.0 | |
05/06/2013 |
2.80
|
77,580 | 2.77 | 2.80 | 2.74 | 0 | 0 | 0 | |
04/06/2013 |
2.77
|
123,990 | 2.86 | 2.86 | 2.77 | 0 | 1,000 | -0.0 | |
03/06/2013 |
2.86
|
132,390 | 2.95 | 2.98 | 2.86 | 0 | 2,000 | -0.0 | |
31/05/2013 |
2.95
|
164,030 | 2.86 | 3.05 | 2.95 | 0 | 0 | 0 | |
30/05/2013 |
2.86
|
310,370 | 2.71 | 2.89 | 2.71 | 0 | 0 | 0 | |
29/05/2013 |
2.71
|
323,580 | 2.68 | 2.83 | 2.65 | 5,000 | 0 | 0.0 | |
28/05/2013 |
2.68
|
51,900 | 2.65 | 2.68 | 2.62 | 0 | 0 | 0 | |
27/05/2013 |
2.65
|
150,840 | 2.59 | 2.68 | 2.59 | 0 | 0 | 0 | |
24/05/2013 |
2.59
|
54,680 | 2.62 | 2.65 | 2.56 | 0 | 0 | 0 | |
23/05/2013 |
2.62
|
111,320 | 2.59 | 2.68 | 2.53 | 0 | 0 | 0 | |
22/05/2013 |
2.59
|
173,310 | 2.53 | 2.62 | 2.53 | 400 | 0 | 0.0 | |
21/05/2013 |
2.53
|
150,830 | 2.56 | 2.62 | 2.53 | 0 | 0 | 0 | |
20/05/2013 |
2.56
|
31,010 | 2.59 | 2.59 | 2.47 | 0 | 0 | 0 | |
17/05/2013 |
2.59
|
94,190 | 2.56 | 2.59 | 2.47 | 0 | 0 | 0 | |
16/05/2013 |
2.56
|
79,510 | 2.50 | 2.56 | 2.47 | 0 | 0 | 0 | |
15/05/2013 |
2.50
|
57,350 | 2.47 | 2.50 | 2.44 | 0 | 0 | 0 | |
14/05/2013 |
2.47
|
57,760 | 2.44 | 2.47 | 2.38 | 0 | 0 | 0 | |
13/05/2013 |
2.44
|
71,700 | 2.41 | 2.53 | 2.44 | 0 | 0 | 0 | |
10/05/2013 |
2.41
|
37,570 | 2.44 | 2.47 | 2.41 | 0 | 0 | 0 | |
09/05/2013 |
2.44
|
122,990 | 2.38 | 2.50 | 2.38 | 0 | 1,900 | -0.0 | |
08/05/2013 |
2.38
|
22,190 | 2.38 | 2.41 | 2.32 | 0 | 0 | 0 | |
07/05/2013 |
2.38
|
74,270 | 2.41 | 2.47 | 2.35 | 0 | 0 | 0 | |
06/05/2013 |
2.41
|
63,080 | 2.26 | 2.41 | 2.32 | 0 | 0 | 0 | |
03/05/2013 |
2.26
|
70,450 | 2.26 | 2.32 | 2.26 | 0 | 0 | 0 | |
02/05/2013 |
2.26
|
76,090 | 2.35 | 2.38 | 2.26 | 0 | 0 | 0 | |
26/04/2013 |
2.35
|
68,240 | 2.47 | 2.47 | 2.35 | 0 | 0 | 0 | |
25/04/2013 |
2.47
|
50,580 | 2.53 | 2.56 | 2.47 | 0 | 0 | 0 | |
24/04/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20) Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05) | |||||||||
24/04/2013 |
2.53
|
19,320 | 2.46 | 2.62 | 2.44 | 0 | 0 | 0 | |
23/04/2013 |
2.46
|
86,430 | 2.46 | 2.53 | 2.44 | 0 | 0 | 0 | |
22/04/2013 |
2.46
|
52,190 | 2.56 | 2.58 | 2.46 | 0 | 0 | 0 | |
18/04/2013 |
2.56
|
81,860 | 2.51 | 2.63 | 2.51 | 0 | 10,000 | -0.1 | |
17/04/2013 |
2.51
|
39,040 | 2.53 | 2.58 | 2.51 | 0 | 0 | 0 | |
16/04/2013 |
2.53
|
83,360 | 2.56 | 2.56 | 2.41 | 0 | 0 | 0 | |
15/04/2013 |
2.56
|
49,580 | 2.65 | 2.70 | 2.56 | 0 | 0 | 0 | |
12/04/2013 |
2.65
|
106,720 | 2.68 | 2.75 | 2.53 | 0 | 0 | 0 | |
11/04/2013 |
2.68
|
83,730 | 2.75 | 2.80 | 2.68 | 0 | 0 | 0 | |
10/04/2013 |
2.75
|
113,910 | 2.82 | 2.89 | 2.75 | 0 | 0 | 0 | |
09/04/2013 |
2.82
|
200,270 | 2.73 | 2.87 | 2.75 | 10,000 | 0 | 0.1 | |
08/04/2013 |
2.73
|
220,170 | 2.61 | 2.77 | 2.63 | 100 | 0 | 0.0 | |
05/04/2013 |
2.61
|
52,250 | 2.56 | 2.68 | 2.56 | 0 | 2,000 | -0.0 | |
04/04/2013 |
2.56
|
96,290 | 2.65 | 2.70 | 2.56 | 0 | 0 | 0 | |
03/04/2013 |
2.65
|
106,830 | 2.75 | 2.77 | 2.65 | 0 | 0 | 0 | |
02/04/2013 |
2.75
|
92,040 | 2.75 | 2.87 | 2.73 | 2,000 | 0 | 0.0 | |
01/04/2013 |
2.75
|
37,940 | 2.75 | 2.77 | 2.65 | 0 | 0 | 0 | |
29/03/2013 |
2.75
|
208,060 | 2.63 | 2.77 | 2.46 | 0 | 0 | 0 | |
28/03/2013 |
2.63
|
160,510 | 2.63 | 2.68 | 2.58 | 0 | 0 | 0 | |
27/03/2013 |
2.63
|
132,690 | 2.82 | 2.82 | 2.63 | 0 | 18,000 | -0.2 | |
26/03/2013 |
2.82
|
123,170 | 2.85 | 2.87 | 2.75 | 0 | 0 | 0 | |
25/03/2013 |
2.85
|
120,110 | 2.82 | 2.89 | 2.75 | 0 | 0 | 0 | |
22/03/2013 |
2.82
|
208,740 | 2.89 | 2.89 | 2.73 | 0 | 0 | 0 | |
21/03/2013 |
2.89
|
63,190 | 2.89 | 2.94 | 2.87 | 0 | 0 | 0 | |
20/03/2013 |
2.89
|
46,300 | 2.89 | 2.94 | 2.87 | 0 | 0 | 0 | |
19/03/2013 |
2.89
|
84,220 | 2.89 | 2.92 | 2.87 | 0 | 0 | 0 | |
18/03/2013 |
2.89
|
170,970 | 3.02 | 3.02 | 2.89 | 0 | 0 | 0 | |
15/03/2013 |
3.02
|
77,060 | 2.99 | 3.02 | 2.92 | 0 | 0 | 0 | |
14/03/2013 |
2.99
|
135,640 | 2.89 | 2.99 | 2.87 | 0 | 0 | 0 | |
13/03/2013 |
2.89
|
188,830 | 2.99 | 3.02 | 2.85 | 0 | 0 | 0 | |
12/03/2013 |
2.99
|
169,390 | 2.99 | 3.06 | 2.92 | 0 | 0 | 0 | |
11/03/2013 |
2.99
|
185,600 | 2.89 | 3.09 | 2.89 | 0 | 0 | 0 | |
08/03/2013 |
2.89
|
110,900 | 2.87 | 2.89 | 2.85 | 0 | 0 | 0 | |
07/03/2013 |
2.87
|
225,830 | 2.82 | 2.94 | 2.82 | 0 | 0 | 0 | |
06/03/2013 |
2.82
|
108,180 | 2.80 | 2.87 | 2.80 | 0 | 0 | 0 | |
05/03/2013 |
2.80
|
110,320 | 2.94 | 2.94 | 2.75 | 0 | 0 | 0 | |
04/03/2013 |
2.94
|
249,380 | 3.06 | 3.09 | 2.87 | 100 | 0 | 0.0 | |
01/03/2013 |
3.06
|
186,100 | 2.99 | 3.06 | 2.92 | 0 | 0 | 0 | |
28/02/2013 |
2.99
|
135,920 | 2.97 | 3.06 | 2.94 | 0 | 0 | 0 | |
27/02/2013 |
2.97
|
115,210 | 2.97 | 3.02 | 2.82 | 0 | 1,000 | -0.0 | |
26/02/2013 |
2.97
|
227,700 | 3.18 | 3.21 | 2.97 | 0 | 0 | 0 | |
25/02/2013 |
3.18
|
205,470 | 3.14 | 3.30 | 3.16 | 0 | 0 | 0 | |
22/02/2013 |
3.14
|
233,400 | 3.16 | 3.30 | 2.94 | 0 | 0 | 0 | |
21/02/2013 |
3.16
|
591,530 | 3.38 | 3.57 | 3.16 | 18,000 | 0 | 0.3 | |
20/02/2013 |
3.38
|
365,060 | 3.38 | 3.38 | 3.30 | 0 | 0 | 0 | |
19/02/2013 |
3.38
|
319,210 | 3.38 | 3.47 | 3.21 | 0 | 0 | 0 | |
18/02/2013 |
3.38
|
162,340 | 3.52 | 3.52 | 3.38 | 0 | 0 | 0 | |
08/02/2013 |
3.52
|
183,320 | 3.55 | 3.55 | 3.35 | 0 | 0 | 0 | |
07/02/2013 |
3.55
|
410,000 | 3.35 | 3.55 | 3.28 | 0 | 0 | 0 | |
06/02/2013 |
3.35
|
252,790 | 3.38 | 3.50 | 3.35 | 0 | 0 | 0 | |
05/02/2013 |
3.38
|
362,840 | 3.26 | 3.43 | 3.18 | 1,900 | 0 | 0.0 | |
04/02/2013 |
3.26
|
207,830 | 3.11 | 3.26 | 3.04 | 0 | 0 | 0 | |
01/02/2013 |
3.11
|
177,660 | 3.06 | 3.11 | 2.97 | 0 | 0 | 0 |