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) |
-0.24 | -6.52% | 56,425,000 | 120,900 | 0.5 |
3.38
3.68
3.44
|
2 tháng
(2024-07-22) |
0.07 | 2.08% | 119,697,700 | 663,300 | 2.4 |
3.31
3.68
3.44
|
3 tháng
(2024-06-21) |
-0.47 | -12.02% | 183,964,600 | 88,296 | 0.2 |
3.31
3.92
3.44
|
6 tháng
(2024-03-25) |
-1.09 | -24.06% | 577,996,700 | 424,195 | 0.9 |
3.31
4.53
3.44
|
12 tháng
(2023-09-25) |
-0.38 | -9.95% | 1,677,774,100 | 210,213 | -0.4 |
2.93
4.72
3.44
|
24 tháng
(2022-09-30) |
-0.15 | -4.18% | 4,305,838,200 | 380,601 | -2.5 |
1.61
5.10
3.44
|
36 tháng
(2021-10-05) |
-0.13 | -3.64% | 8,134,701,400 | -2,694,737 | -22.0 |
1.61
10.50
3.44
|
60 tháng
(2019-10-16) |
2.32 | 207.14% | 13,539,943,510 | -14,169,757 | -47.6 |
0.95
10.50
3.44
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2013 |
6.20
|
1,202,830 | 5.93 | 6.30 | 6.02 | 0 | 0 | 0 | |
01/07/2013 |
5.93
|
833,360 | 6.11 | 6.11 | 5.93 | 0 | 100 | -0.0 | |
28/06/2013 |
6.11
|
1,716,550 | 6.30 | 6.30 | 6.11 | 100 | 0 | 0.0 | |
27/06/2013 |
6.30
|
1,489,110 | 6.30 | 6.48 | 6.20 | 60 | 0 | 0.0 | |
26/06/2013 |
6.30
|
1,918,220 | 6.11 | 6.48 | 6.02 | 0 | 2,000 | -0.0 | |
25/06/2013 |
6.11
|
3,690,450 | 6.48 | 6.48 | 6.11 | 2,000 | 0 | 0.0 | |
24/06/2013 |
6.48
|
1,094,510 | 6.67 | 6.76 | 6.39 | 0 | 0 | 0 | |
21/06/2013 |
6.67
|
2,920,580 | 6.48 | 6.67 | 6.30 | 690,000 | 0 | 4.7 | |
20/06/2013 |
6.48
|
2,408,660 | 6.85 | 6.85 | 6.48 | 0 | 0 | 0 | |
19/06/2013 |
6.85
|
2,747,290 | 6.76 | 6.94 | 6.67 | 0 | 580,000 | -4.3 | |
18/06/2013 |
6.76
|
1,547,740 | 6.94 | 7.04 | 6.67 | 0 | 0 | 0 | |
17/06/2013 |
6.94
|
2,392,290 | 6.94 | 7.22 | 6.76 | 0 | 113,000 | -0.8 | |
14/06/2013 |
6.94
|
3,028,050 | 6.57 | 6.94 | 6.67 | 580,000 | 0 | 4.4 | |
13/06/2013 |
6.57
|
2,832,250 | 6.57 | 6.67 | 6.30 | 0 | 275,000 | -1.9 | |
12/06/2013 |
6.57
|
2,415,030 | 6.48 | 6.76 | 6.48 | 2,000 | 0 | 0.0 | |
11/06/2013 |
6.48
|
3,705,930 | 6.48 | 6.85 | 6.39 | 0 | 0 | 0 | |
10/06/2013 |
6.48
|
2,662,750 | 6.20 | 6.57 | 6.30 | 5,000 | 140,080 | -0.9 | |
07/06/2013 |
6.20
|
4,227,840 | 5.83 | 6.20 | 5.93 | 18,000 | 169,920 | -1.0 | |
06/06/2013 |
5.83
|
3,518,290 | 5.56 | 5.93 | 5.46 | 0 | 30,000 | -0.2 | |
05/06/2013 |
5.56
|
942,190 | 5.46 | 5.56 | 5.37 | 2,270 | 0 | 0.0 | |
04/06/2013 |
5.46
|
1,147,690 | 5.56 | 5.65 | 5.46 | 0 | 0 | 0 | |
03/06/2013 |
5.56
|
2,726,240 | 5.28 | 5.56 | 5.28 | 0 | 1,990 | -0.0 | |
31/05/2013 |
5.28
|
1,854,710 | 5.46 | 5.56 | 5.28 | 0 | 0 | 0 | |
30/05/2013 |
5.46
|
1,561,740 | 5.37 | 5.46 | 5.28 | 0 | 0 | 0 | |
29/05/2013 |
5.37
|
2,747,690 | 5.46 | 5.56 | 5.28 | 0 | 0 | 0 | |
28/05/2013 |
5.46
|
2,438,760 | 5.37 | 5.56 | 5.37 | 0 | 5,000 | -0.0 | |
27/05/2013 |
5.37
|
2,663,100 | 5.09 | 5.37 | 5.19 | 20,000 | 238,000 | -1.3 | |
24/05/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20) | |||||||||
24/05/2013 |
5.09
|
2,818,130 | 4.79 | 5.09 | 4.91 | 0 | 0 | 0 | |
23/05/2013 |
4.78
|
3,012,520 | 4.71 | 4.86 | 4.71 | 38,000 | 1,000,000 | -5.9 | |
22/05/2013 |
4.71
|
2,338,750 | 4.71 | 4.94 | 4.63 | 400,000 | 368,790 | 0.2 | |
21/05/2013 |
4.71
|
2,212,290 | 4.71 | 4.78 | 4.63 | 0 | 31,210 | -0.2 | |
20/05/2013 |
4.71
|
1,579,180 | 4.63 | 4.71 | 4.55 | 5,000 | 0 | 0.0 | |
17/05/2013 |
4.63
|
830,690 | 4.71 | 4.71 | 4.55 | 0 | 37,520 | -0.2 | |
16/05/2013 |
4.71
|
2,594,370 | 4.48 | 4.78 | 4.48 | 0 | 96,540 | -0.6 | |
15/05/2013 |
4.48
|
1,574,320 | 4.40 | 4.55 | 4.32 | 10,000 | 19,940 | -0.1 | |
14/05/2013 |
4.40
|
1,648,110 | 4.48 | 4.48 | 4.24 | 0 | 100,000 | -0.6 | |
13/05/2013 |
4.48
|
1,147,070 | 4.40 | 4.55 | 4.40 | 35,000 | 100,000 | -0.4 | |
10/05/2013 |
4.40
|
1,458,090 | 4.40 | 4.48 | 4.32 | 0 | 50,000 | -0.3 | |
09/05/2013 |
4.40
|
1,950,210 | 4.24 | 4.48 | 4.24 | 0 | 15,000 | -0.1 | |
08/05/2013 |
4.24
|
1,371,240 | 4.40 | 4.48 | 4.24 | 11,000 | 0 | 0.1 | |
07/05/2013 |
4.40
|
6,156,230 | 4.17 | 4.40 | 4.24 | 1,400,000 | 31,000 | 7.8 | |
06/05/2013 |
4.17
|
353,490 | 3.94 | 4.17 | 4.17 | 97,000 | 0 | 0.5 | |
03/05/2013 |
3.94
|
865,920 | 3.70 | 3.94 | 3.86 | 0 | 0 | 0 | |
02/05/2013 |
3.70
|
517,940 | 3.78 | 3.86 | 3.70 | 0 | 0 | 0 | |
26/04/2013 |
3.78
|
684,550 | 3.94 | 4.01 | 3.78 | 0 | 0 | 0 | |
25/04/2013 |
3.94
|
1,337,710 | 3.70 | 3.94 | 3.78 | 0 | 0 | 0 | |
24/04/2013 |
3.70
|
372,930 | 3.70 | 3.78 | 3.63 | 0 | 21,000 | -0.1 | |
23/04/2013 |
3.70
|
347,500 | 3.63 | 3.78 | 3.63 | 0 | 0 | 0 | |
22/04/2013 |
3.63
|
501,510 | 3.78 | 3.78 | 3.55 | 0 | 0 | 0 | |
18/04/2013 |
3.78
|
375,120 | 3.86 | 3.86 | 3.70 | 0 | 0 | 0 | |
17/04/2013 |
3.86
|
1,176,460 | 3.78 | 3.86 | 3.70 | 350,000 | 0 | 1.8 | |
16/04/2013 |
3.78
|
1,234,320 | 3.86 | 3.86 | 3.70 | 0 | 0 | 0 | |
15/04/2013 |
3.86
|
1,222,790 | 4.01 | 4.09 | 3.78 | 0 | 0 | 0 | |
12/04/2013 |
4.01
|
928,120 | 4.01 | 4.17 | 3.94 | 0 | 0 | 0 | |
11/04/2013 |
4.01
|
560,850 | 4.01 | 4.09 | 3.94 | 0 | 0 | 0 | |
10/04/2013 |
4.01
|
1,018,750 | 4.09 | 4.24 | 4.01 | 0 | 0 | 0 | |
09/04/2013 |
4.09
|
558,290 | 4.01 | 4.17 | 4.01 | 0 | 10,000 | -0.1 | |
08/04/2013 |
4.01
|
880,220 | 4.09 | 4.17 | 4.01 | 0 | 0 | 0 | |
05/04/2013 |
4.09
|
1,003,770 | 4.09 | 4.17 | 3.94 | 0 | 10 | -0.0 | |
04/04/2013 |
4.09
|
1,201,490 | 4.32 | 4.32 | 4.09 | 0 | 0 | 0 | |
03/04/2013 |
4.32
|
1,574,530 | 4.32 | 4.40 | 4.17 | 300,000 | 10,000 | 1.6 | |
02/04/2013 |
4.32
|
2,737,590 | 4.17 | 4.40 | 4.24 | 50,010 | 0 | 0.3 | |
01/04/2013 |
4.17
|
1,304,100 | 3.94 | 4.17 | 3.94 | 0 | 15,090 | -0.1 | |
29/03/2013 |
3.94
|
930,530 | 3.94 | 4.01 | 3.78 | 0 | 0 | 0 | |
28/03/2013 |
3.94
|
1,033,870 | 4.01 | 4.09 | 3.94 | 0 | 16,500 | -0.1 | |
27/03/2013 |
4.01
|
518,400 | 4.09 | 4.09 | 4.01 | 0 | 0 | 0 | |
26/03/2013 |
4.09
|
1,096,410 | 4.17 | 4.24 | 4.09 | 0 | 0 | 0 | |
25/03/2013 |
4.17
|
1,031,170 | 4.17 | 4.24 | 4.09 | 5,100 | 0 | 0.0 | |
22/03/2013 |
4.17
|
1,437,040 | 4.32 | 4.40 | 4.17 | 9,990 | 0 | 0.1 | |
21/03/2013 |
4.32
|
1,441,140 | 4.40 | 4.48 | 4.24 | 0 | 0 | 0 | |
20/03/2013 |
4.40
|
1,104,190 | 4.32 | 4.48 | 4.32 | 0 | 20,000 | -0.1 | |
19/03/2013 |
4.32
|
745,470 | 4.32 | 4.40 | 4.24 | 0 | 0 | 0 | |
18/03/2013 |
4.32
|
2,313,630 | 4.24 | 4.48 | 4.24 | 0 | 20,000 | -0.1 | |
15/03/2013 |
4.24
|
943,860 | 4.32 | 4.40 | 4.24 | 0 | 0 | 0 | |
14/03/2013 |
4.32
|
1,384,250 | 4.17 | 4.32 | 4.17 | 0 | 0 | 0 | |
13/03/2013 |
4.17
|
1,195,630 | 4.32 | 4.40 | 4.17 | 0 | 0 | 0 | |
12/03/2013 |
4.32
|
987,870 | 4.32 | 4.48 | 4.24 | 0 | 2,000 | -0.0 | |
11/03/2013 |
4.32
|
1,617,040 | 4.09 | 4.32 | 4.09 | 20,100 | 0 | 0.1 | |
08/03/2013 |
4.09
|
1,044,670 | 4.01 | 4.17 | 4.01 | 10,000 | 0 | 0.1 | |
07/03/2013 |
4.01
|
1,030,330 | 4.17 | 4.17 | 3.94 | 0 | 0 | 0 | |
06/03/2013 |
4.17
|
675,730 | 4.01 | 4.17 | 4.01 | 0 | 0 | 0 | |
05/03/2013 |
4.01
|
1,744,640 | 4.24 | 4.24 | 4.01 | 0 | 20,000 | -0.1 | |
04/03/2013 |
4.24
|
1,744,230 | 4.55 | 4.55 | 4.24 | 5,100 | 34,830 | -0.2 | |
01/03/2013 |
4.55
|
1,118,190 | 4.71 | 4.78 | 4.55 | 0 | 6,170 | -0.0 | |
28/02/2013 |
4.71
|
1,316,070 | 4.55 | 4.86 | 4.63 | 100 | 0 | 0.0 | |
27/02/2013 |
4.55
|
1,088,280 | 4.48 | 4.63 | 4.24 | 10,000 | 30,000 | -0.1 | |
26/02/2013 |
4.48
|
3,269,680 | 4.78 | 4.94 | 4.48 | 20,000 | 47,000 | -0.2 | |
25/02/2013 |
4.78
|
1,100,060 | 4.78 | 4.94 | 4.78 | 0 | 0 | 0 | |
22/02/2013 |
4.78
|
3,691,100 | 4.71 | 5.02 | 4.55 | 10,000 | 0 | 0.1 | |
21/02/2013 |
4.71
|
4,406,050 | 4.94 | 5.25 | 4.63 | 0 | 0 | 0 | |
20/02/2013 |
4.94
|
2,794,050 | 4.71 | 5.02 | 4.63 | 92,000 | 0 | 0.6 | |
19/02/2013 |
4.71
|
2,230,120 | 4.94 | 5.02 | 4.71 | 0 | 20,000 | -0.1 | |
18/02/2013 |
4.94
|
1,753,360 | 4.63 | 4.94 | 4.78 | 0 | 0 | 0 | |
08/02/2013 |
4.63
|
1,611,460 | 4.40 | 4.63 | 4.40 | 0 | 0 | 0 | |
07/02/2013 |
4.40
|
1,918,480 | 4.24 | 4.48 | 4.24 | 37,000 | 0 | 0.2 | |
06/02/2013 |
4.24
|
777,230 | 4.01 | 4.24 | 4.09 | 0 | 0 | 0 | |
05/02/2013 |
4.01
|
1,366,330 | 4.17 | 4.17 | 4.01 | 0 | 74,000 | -0.4 | |
04/02/2013 |
4.17
|
1,391,300 | 4.24 | 4.32 | 4.17 | 0 | 80,000 | -0.4 | |
01/02/2013 |
4.24
|
1,649,360 | 4.17 | 4.24 | 4.01 | 0 | 0 | 0 | |
31/01/2013 |
4.17
|
1,858,600 | 4.24 | 4.32 | 4.09 | 0 | 0 | 0 |