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) |
-0.55 | -5.85% | 29,541,900 | 1,944,770 | 18.3 |
8.70
9.50
8.85
|
2 tháng
(2024-07-22) |
3.79 | 74.83% | 75,295,700 | 1,549,420 | 13.9 |
5.06
9.55
8.85
|
3 tháng
(2024-06-21) |
2.97 | 50.48% | 140,130,700 | 87,420 | -2.0 |
5.06
9.55
8.85
|
6 tháng
(2024-03-25) |
4.39 | 98.36% | 334,872,900 | 13,243,957 | 131.3 |
4.07
9.55
8.85
|
12 tháng
(2023-09-25) |
5.52 | 166.16% | 679,976,100 | 17,300,873 | 166.0 |
2.58
9.55
8.85
|
24 tháng
(2022-09-30) |
6.13 | 225.87% | 1,316,923,900 | 15,342,124 | 151.2 |
1.25
9.55
8.85
|
36 tháng
(2021-10-05) |
6.01 | 211.26% | 2,193,178,800 | 11,474,266 | 100.4 |
1.25
9.55
8.85
|
60 tháng
(2019-10-16) |
7.58 | 599.15% | 3,654,841,650 | 4,614,766 | 71.8 |
1.13
9.55
8.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2013 |
2.80
|
540 | 3.00 | 3.07 | 2.80 | 0 | 0 | 0 | |
01/07/2013 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
28/06/2013 |
3.00
|
2,990 | 2.98 | 3.10 | 2.78 | 0 | 0 | 0 | |
27/06/2013 |
2.98
|
130 | 3.20 | 3.20 | 2.98 | 0 | 0 | 0 | |
26/06/2013 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
25/06/2013 |
3.20
|
2,030 | 3.30 | 3.30 | 3.08 | 0 | 0 | 0 | |
24/06/2013 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
21/06/2013 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
20/06/2013 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
19/06/2013 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
18/06/2013 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
17/06/2013 |
3.30
|
10 | 3.17 | 3.30 | 3.30 | 0 | 0 | 0 | |
14/06/2013 |
3.17
|
210 | 3.33 | 3.42 | 3.17 | 0 | 0 | 0 | |
13/06/2013 |
3.33
|
1,850 | 3.38 | 3.38 | 3.32 | 0 | 0 | 0 | |
12/06/2013 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
11/06/2013 |
3.38
|
12,040 | 3.45 | 3.45 | 3.38 | 0 | 0 | 0 | |
10/06/2013 |
3.45
|
10 | 3.33 | 3.45 | 3.45 | 0 | 0 | 0 | |
07/06/2013 |
3.33
|
130 | 3.33 | 3.47 | 3.25 | 0 | 0 | 0 | |
06/06/2013 |
3.33
|
230 | 3.35 | 3.35 | 3.12 | 0 | 200 | -0.0 | |
05/06/2013 |
3.35
|
1,100 | 3.40 | 3.40 | 3.17 | 0 | 0 | 0 | |
04/06/2013 |
3.40
|
1,020 | 3.48 | 3.48 | 3.40 | 0 | 0 | 0 | |
03/06/2013 |
3.48
|
10 | 3.33 | 3.48 | 3.48 | 0 | 0 | 0 | |
31/05/2013 |
3.33
|
220 | 3.42 | 3.42 | 3.18 | 0 | 0 | 0 | |
30/05/2013 |
3.42
|
460 | 3.48 | 3.48 | 3.25 | 0 | 0 | 0 | |
29/05/2013 |
3.48
|
10 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 | |
28/05/2013 |
3.48
|
110 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 | |
27/05/2013 |
3.48
|
10 | 3.47 | 3.48 | 3.48 | 0 | 0 | 0 | |
24/05/2013 |
3.47
|
17,530 | 3.47 | 3.50 | 3.23 | 0 | 0 | 0 | |
23/05/2013 |
3.47
|
31,010 | 3.55 | 3.55 | 3.32 | 0 | 0 | 0 | |
22/05/2013 |
3.55
|
5,020 | 3.38 | 3.58 | 3.33 | 0 | 0 | 0 | |
21/05/2013 |
3.38
|
10 | 3.17 | 3.38 | 3.38 | 0 | 0 | 0 | |
20/05/2013 |
3.17
|
13,420 | 3.35 | 3.35 | 3.12 | 0 | 0 | 0 | |
17/05/2013 |
3.35
|
7,780 | 3.17 | 3.35 | 2.95 | 0 | 0 | 0 | |
16/05/2013 |
3.17
|
410 | 3.18 | 3.18 | 2.97 | 0 | 0 | 0 | |
15/05/2013 |
3.18
|
10 | 3.08 | 3.18 | 3.18 | 0 | 0 | 0 | |
14/05/2013 |
3.08
|
1,050 | 3.03 | 3.17 | 3.08 | 0 | 0 | 0 | |
13/05/2013 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
10/05/2013 |
3.03
|
100 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
09/05/2013 |
3.03
|
15,410 | 3.02 | 3.18 | 3.03 | 0 | 0 | 0 | |
08/05/2013 |
3.02
|
660 | 3.22 | 3.22 | 3.02 | 0 | 0 | 0 | |
07/05/2013 |
3.22
|
1,070 | 3.23 | 3.27 | 3.22 | 0 | 0 | 0 | |
06/05/2013 |
3.23
|
36,070 | 3.17 | 3.23 | 3.20 | 0 | 0 | 0 | |
03/05/2013 |
3.17
|
21,540 | 3.15 | 3.17 | 3.10 | 0 | 0 | 0 | |
02/05/2013 |
3.15
|
270 | 3.03 | 3.15 | 2.87 | 0 | 0 | 0 | |
26/04/2013 |
3.03
|
370 | 3.25 | 3.32 | 3.03 | 0 | 0 | 0 | |
25/04/2013 |
3.25
|
440 | 3.25 | 3.25 | 3.18 | 0 | 0 | 0 | |
24/04/2013 |
3.25
|
1,540 | 3.32 | 3.32 | 3.10 | 0 | 0 | 0 | |
23/04/2013 |
3.32
|
640 | 3.25 | 3.32 | 3.03 | 0 | 0 | 0 | |
22/04/2013 |
3.25
|
10 | 3.18 | 3.25 | 3.25 | 0 | 0 | 0 | |
18/04/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50) Quyền mua cổ phiếu: 5/1 Giá: 10 (Volume + 20%, Ratio=0.20) | |||||||||
18/04/2013 |
3.18
|
4,060 | 2.99 | 3.18 | 3.17 | 0 | 0 | 0 | |
17/04/2013 |
2.99
|
8,050 | 3.01 | 3.04 | 2.96 | 0 | 0 | 0 | |
16/04/2013 |
3.01
|
180 | 3.09 | 3.09 | 3.01 | 0 | 0 | 0 | |
15/04/2013 |
3.09
|
4,130 | 3.32 | 3.32 | 3.09 | 0 | 0 | 0 | |
12/04/2013 |
3.32
|
260 | 3.18 | 3.34 | 3.07 | 0 | 0 | 0 | |
11/04/2013 |
3.18
|
15,640 | 3.13 | 3.34 | 3.16 | 0 | 0 | 0 | |
10/04/2013 |
3.13
|
19,440 | 2.93 | 3.13 | 2.99 | 0 | 0 | 0 | |
09/04/2013 |
2.93
|
520 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
08/04/2013 |
2.93
|
1,230 | 2.94 | 3.14 | 2.93 | 0 | 0 | 0 | |
05/04/2013 |
2.94
|
180 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
04/04/2013 |
2.94
|
10 | 2.89 | 2.94 | 2.94 | 0 | 0 | 0 | |
03/04/2013 |
2.89
|
500 | 2.92 | 2.92 | 2.89 | 0 | 0 | 0 | |
02/04/2013 |
2.92
|
12,010 | 2.94 | 2.94 | 2.74 | 0 | 1,800 | -0.0 | |
01/04/2013 |
2.94
|
160 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
29/03/2013 |
2.94
|
1,510 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
28/03/2013 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
27/03/2013 |
2.94
|
920 | 2.96 | 2.99 | 2.76 | 0 | 850 | -0.0 | |
26/03/2013 |
2.96
|
20 | 2.85 | 2.99 | 2.96 | 0 | 0 | 0 | |
25/03/2013 |
2.85
|
27,710 | 2.92 | 2.92 | 2.83 | 0 | 0 | 0 | |
22/03/2013 |
2.92
|
3,530 | 2.92 | 2.92 | 2.72 | 0 | 0 | 0 | |
21/03/2013 |
2.92
|
21,050 | 2.90 | 2.92 | 2.83 | 0 | 0 | 0 | |
20/03/2013 |
2.90
|
10,030 | 2.83 | 2.92 | 2.83 | 0 | 0 | 0 | |
19/03/2013 |
2.83
|
20,220 | 2.90 | 3.04 | 2.83 | 0 | 0 | 0 | |
18/03/2013 |
2.90
|
15,030 | 3.09 | 3.09 | 2.90 | 0 | 0 | 0 | |
15/03/2013 |
3.09
|
9,580 | 3.12 | 3.12 | 2.94 | 0 | 0 | 0 | |
14/03/2013 |
3.12
|
10,010 | 3.10 | 3.12 | 3.04 | 0 | 0 | 0 | |
13/03/2013 |
3.10
|
20 | 2.95 | 3.12 | 3.10 | 0 | 0 | 0 | |
12/03/2013 |
2.95
|
1,720 | 3.17 | 3.36 | 2.95 | 0 | 1,710 | -0.0 | |
11/03/2013 |
3.17
|
37,920 | 3.20 | 3.23 | 3.17 | 0 | 0 | 0 | |
08/03/2013 |
3.20
|
60 | 3.14 | 3.20 | 2.94 | 0 | 0 | 0 | |
07/03/2013 |
3.14
|
17,510 | 2.98 | 3.15 | 3.10 | 0 | 0 | 0 | |
06/03/2013 |
2.98
|
460 | 3.20 | 3.35 | 2.98 | 0 | 0 | 0 | |
05/03/2013 |
3.20
|
10,030 | 3.25 | 3.25 | 3.20 | 0 | 0 | 0 | |
04/03/2013 |
3.25
|
12,480 | 3.19 | 3.36 | 3.25 | 0 | 0 | 0 | |
01/03/2013 |
3.19
|
770 | 3.42 | 3.42 | 3.19 | 270 | 270 | 0 | |
28/02/2013 |
3.42
|
20 | 3.21 | 3.42 | 3.21 | 0 | 0 | 0 | |
27/02/2013 |
3.21
|
4,730 | 3.03 | 3.21 | 2.82 | 0 | 0 | 0 | |
26/02/2013 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
25/02/2013 |
3.03
|
820 | 3.13 | 3.31 | 2.92 | 0 | 0 | 0 | |
22/02/2013 |
3.13
|
4,720 | 2.94 | 3.14 | 2.74 | 100 | 3,170 | -0.1 | |
21/02/2013 |
2.94
|
50 | 3.14 | 3.15 | 2.94 | 0 | 0 | 0 | |
20/02/2013 |
3.14
|
3,440 | 3.36 | 3.36 | 3.13 | 0 | 3,170 | -0.1 | |
19/02/2013 |
3.36
|
60 | 3.45 | 3.45 | 3.25 | 0 | 0 | 0 | |
18/02/2013 |
3.45
|
43,460 | 3.40 | 3.62 | 3.17 | 0 | 0 | 0 | |
08/02/2013 |
3.40
|
3,120 | 3.36 | 3.40 | 3.23 | 0 | 0 | 0 | |
07/02/2013 |
3.36
|
55,550 | 3.24 | 3.46 | 3.22 | 0 | 0 | 0 | |
06/02/2013 |
3.24
|
22,010 | 3.30 | 3.30 | 3.07 | 0 | 2,000 | -0.1 | |
05/02/2013 |
3.30
|
26,500 | 3.35 | 3.35 | 3.30 | 0 | 0 | 0 | |
04/02/2013 |
3.35
|
11,110 | 3.23 | 3.36 | 3.01 | 0 | 0 | 0 | |
01/02/2013 |
3.23
|
51,990 | 3.27 | 3.27 | 3.18 | 0 | 10 | -0.0 | |
31/01/2013 |
3.27
|
23,700 | 3.35 | 3.57 | 3.12 | 0 | 0 | 0 |