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) |
-0.05 | -1.49% | 4,715,400 | -100 | -0.0 |
3.31
3.39
3.31
|
2 tháng
(2024-07-22) |
-0.16 | -4.61% | 10,225,400 | -78,920 | -0.3 |
3.14
3.52
3.31
|
3 tháng
(2024-06-21) |
-0.31 | -8.56% | 19,007,200 | -65,020 | -0.2 |
3.14
3.76
3.31
|
6 tháng
(2024-03-25) |
-0.27 | -7.54% | 51,395,300 | 9,784 | 0.0 |
3.14
3.95
3.31
|
12 tháng
(2023-09-25) |
-0.30 | -8.31% | 105,046,100 | 409,984 | 1.3 |
2.95
3.95
3.31
|
24 tháng
(2022-09-30) |
-1.43 | -30.17% | 370,645,100 | 569,007 | 1.6 |
2.31
4.74
3.31
|
36 tháng
(2021-10-05) |
-3.43 | -50.89% | 1,080,967,900 | -457,721 | -4.6 |
2.31
13.45
3.31
|
60 tháng
(2019-10-16) |
-1.60 | -32.59% | 1,724,711,040 | -19,745,131 | -91.3 |
2.07
13.45
3.31
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2013 |
14.33
|
95,030 | 14.11 | 14.33 | 14.04 | 0 | 0 | 0 | |
01/07/2013 |
14.11
|
57,040 | 14.33 | 14.41 | 14.04 | 0 | 0 | 0 | |
28/06/2013 |
14.33
|
233,970 | 13.96 | 14.48 | 13.96 | 0 | 0 | 0 | |
27/06/2013 |
13.96
|
111,920 | 13.67 | 13.96 | 13.74 | 0 | 0 | 0 | |
26/06/2013 |
13.67
|
88,250 | 13.74 | 13.82 | 13.59 | 0 | 0 | 0 | |
25/06/2013 |
13.74
|
221,570 | 13.74 | 13.82 | 13.22 | 50 | 0 | 0.0 | |
24/06/2013 |
13.74
|
151,170 | 13.74 | 14.04 | 13.67 | 0 | 0 | 0 | |
21/06/2013 |
13.74
|
85,770 | 13.59 | 13.74 | 13.52 | 0 | 0 | 0 | |
20/06/2013 |
13.59
|
146,220 | 13.59 | 13.67 | 13.52 | 90 | 0 | 0.0 | |
19/06/2013 |
13.59
|
316,830 | 13.82 | 13.82 | 13.59 | 0 | 50 | -0.0 | |
18/06/2013 |
13.82
|
139,400 | 13.74 | 13.89 | 13.59 | 0 | 0 | 0 | |
17/06/2013 |
13.74
|
290,550 | 14.41 | 14.41 | 13.74 | 1,000 | 0 | 0.0 | |
14/06/2013 |
14.41
|
203,360 | 14.63 | 14.63 | 14.33 | 0 | 0 | 0 | |
13/06/2013 |
14.63
|
146,640 | 14.78 | 14.78 | 14.55 | 300 | 0 | 0.0 | |
12/06/2013 |
14.78
|
38,730 | 14.78 | 14.92 | 14.78 | 300 | 0 | 0.0 | |
11/06/2013 |
14.78
|
147,040 | 14.70 | 14.92 | 14.63 | 0 | 0 | 0 | |
10/06/2013 |
14.70
|
389,120 | 14.48 | 15.15 | 14.41 | 0 | 0 | 0 | |
07/06/2013 |
14.48
|
93,190 | 14.55 | 14.55 | 14.41 | 0 | 0 | 0 | |
06/06/2013 |
14.55
|
39,000 | 14.41 | 14.63 | 14.33 | 0 | 0 | 0 | |
05/06/2013 |
14.41
|
47,890 | 14.11 | 14.41 | 14.11 | 0 | 0 | 0 | |
04/06/2013 |
14.11
|
98,080 | 14.48 | 14.55 | 14.11 | 0 | 0 | 0 | |
03/06/2013 |
14.48
|
152,360 | 14.70 | 14.70 | 14.48 | 40 | 0 | 0.0 | |
31/05/2013 |
14.70
|
196,270 | 14.92 | 15.07 | 14.63 | 0 | 0 | 0 | |
30/05/2013 |
14.92
|
156,200 | 15.00 | 15.15 | 14.92 | 0 | 0 | 0 | |
29/05/2013 |
15.00
|
346,710 | 14.63 | 15.22 | 14.70 | 60 | 0 | 0.0 | |
28/05/2013 |
14.63
|
314,430 | 13.96 | 14.63 | 14.04 | 0 | 0 | 0 | |
27/05/2013 |
13.96
|
120,790 | 13.74 | 13.96 | 13.74 | 0 | 0 | 0 | |
24/05/2013 |
13.74
|
28,960 | 13.74 | 13.89 | 13.59 | 0 | 0 | 0 | |
23/05/2013 |
13.74
|
109,140 | 13.82 | 13.89 | 13.74 | 0 | 0 | 0 | |
22/05/2013 |
13.82
|
114,590 | 13.96 | 14.04 | 13.74 | 0 | 100 | -0.0 | |
21/05/2013 |
13.96
|
147,910 | 13.67 | 13.96 | 13.74 | 0 | 0 | 0 | |
20/05/2013 |
13.67
|
86,830 | 13.52 | 13.74 | 13.52 | 0 | 0 | 0 | |
17/05/2013 |
13.52
|
253,980 | 13.74 | 13.82 | 13.37 | 0 | 0 | 0 | |
16/05/2013 |
13.74
|
182,610 | 13.96 | 13.96 | 13.59 | 0 | 0 | 0 | |
15/05/2013 |
13.96
|
182,010 | 13.96 | 13.96 | 13.59 | 0 | 0 | 0 | |
14/05/2013 |
13.96
|
279,610 | 13.96 | 13.96 | 13.67 | 0 | 0 | 0 | |
13/05/2013 |
13.96
|
224,390 | 13.74 | 14.19 | 13.74 | 0 | 0 | 0 | |
10/05/2013 |
13.74
|
71,140 | 13.59 | 13.74 | 13.59 | 0 | 0 | 0 | |
09/05/2013 |
13.59
|
107,690 | 13.52 | 13.59 | 13.37 | 0 | 0 | 0 | |
08/05/2013 |
13.52
|
77,660 | 13.37 | 13.52 | 13.30 | 0 | 0 | 0 | |
07/05/2013 |
13.37
|
57,410 | 13.45 | 13.59 | 13.30 | 0 | 0 | 0 | |
06/05/2013 |
13.45
|
153,430 | 13.22 | 13.52 | 13.22 | 0 | 0 | 0 | |
03/05/2013 |
13.22
|
54,680 | 13.22 | 13.22 | 13.08 | 0 | 0 | 0 | |
02/05/2013 |
13.22
|
11,410 | 13.30 | 13.37 | 13.22 | 0 | 0 | 0 | |
26/04/2013 |
13.30
|
49,370 | 13.59 | 13.59 | 13.22 | 0 | 0 | 0 | |
25/04/2013 |
13.59
|
25,090 | 13.59 | 13.59 | 13.45 | 0 | 0 | 0 | |
24/04/2013 |
13.59
|
37,140 | 13.30 | 13.59 | 13.00 | 0 | 0 | 0 | |
23/04/2013 |
13.30
|
100,000 | 12.93 | 13.30 | 13.00 | 0 | 0 | 0 | |
22/04/2013 |
12.93
|
71,920 | 13.08 | 13.15 | 12.93 | 0 | 0 | 0 | |
18/04/2013 |
13.08
|
70,230 | 13.30 | 13.30 | 13.08 | 0 | 0 | 0 | |
17/04/2013 |
13.30
|
98,550 | 13.45 | 13.52 | 13.22 | 0 | 0 | 0 | |
16/04/2013 |
13.45
|
165,650 | 13.52 | 13.52 | 13.15 | 0 | 0 | 0 | |
15/04/2013 |
13.52
|
131,100 | 13.96 | 14.04 | 13.52 | 0 | 0 | 0 | |
12/04/2013 |
13.96
|
176,280 | 14.48 | 14.48 | 13.96 | 0 | 0 | 0 | |
11/04/2013 |
14.48
|
57,300 | 14.33 | 14.63 | 14.26 | 0 | 0 | 0 | |
10/04/2013 |
14.33
|
409,330 | 14.92 | 14.92 | 14.33 | 0 | 0 | 0 | |
09/04/2013 |
14.92
|
96,600 | 14.92 | 15.07 | 14.85 | 0 | 0 | 0 | |
08/04/2013 |
14.92
|
70,940 | 14.92 | 15.07 | 14.85 | 0 | 0 | 0 | |
05/04/2013 |
14.92
|
92,980 | 14.78 | 15.07 | 14.92 | 0 | 0 | 0 | |
04/04/2013 |
14.78
|
179,230 | 14.78 | 15.15 | 14.70 | 0 | 0 | 0 | |
03/04/2013 |
14.78
|
259,370 | 14.92 | 14.92 | 14.70 | 0 | 0 | 0 | |
02/04/2013 |
14.92
|
335,720 | 14.92 | 15.29 | 14.92 | 0 | 0 | 0 | |
01/04/2013 |
14.92
|
131,640 | 15.00 | 15.07 | 14.70 | 0 | 0 | 0 | |
29/03/2013 |
15.00
|
192,100 | 15.15 | 15.15 | 14.55 | 0 | 0 | 0 | |
28/03/2013 |
15.15
|
316,130 | 14.48 | 15.29 | 14.33 | 0 | 0 | 0 | |
27/03/2013 |
14.48
|
104,320 | 14.55 | 14.70 | 14.41 | 0 | 0 | 0 | |
26/03/2013 |
14.55
|
264,080 | 14.70 | 14.78 | 14.48 | 0 | 0 | 0 | |
25/03/2013 |
14.70
|
241,830 | 14.85 | 14.85 | 14.63 | 0 | 0 | 0 | |
22/03/2013 |
14.85
|
293,270 | 14.78 | 15.00 | 14.55 | 0 | 0 | 0 | |
21/03/2013 |
14.78
|
273,850 | 14.92 | 15.52 | 14.78 | 0 | 0 | 0 | |
20/03/2013 |
14.92
|
552,410 | 14.11 | 15.07 | 14.19 | 0 | 0 | 0 | |
19/03/2013 |
14.11
|
62,990 | 14.04 | 14.11 | 13.96 | 0 | 0 | 0 | |
18/03/2013 |
14.04
|
42,890 | 14.11 | 14.33 | 14.04 | 0 | 0 | 0 | |
15/03/2013 |
14.11
|
115,960 | 14.04 | 14.33 | 14.04 | 0 | 0 | 0 | |
14/03/2013 |
14.04
|
112,640 | 14.11 | 14.19 | 13.96 | 0 | 0 | 0 | |
13/03/2013 |
14.11
|
145,210 | 14.19 | 14.33 | 14.04 | 0 | 0 | 0 | |
12/03/2013 |
14.19
|
146,970 | 14.48 | 14.48 | 14.04 | 0 | 0 | 0 | |
11/03/2013 |
14.48
|
238,890 | 13.67 | 14.48 | 13.74 | 0 | 0 | 0 | |
08/03/2013 |
13.67
|
119,940 | 13.37 | 13.82 | 13.37 | 0 | 0 | 0 | |
07/03/2013 |
13.37
|
114,600 | 13.59 | 13.67 | 13.30 | 0 | 0 | 0 | |
06/03/2013 |
13.59
|
89,840 | 13.59 | 13.74 | 13.52 | 0 | 0 | 0 | |
05/03/2013 |
13.59
|
145,570 | 13.67 | 13.67 | 13.37 | 0 | 0 | 0 | |
04/03/2013 |
13.67
|
177,400 | 14.41 | 14.41 | 13.67 | 0 | 0 | 0 | |
01/03/2013 |
14.41
|
156,690 | 14.48 | 14.55 | 14.33 | 0 | 0 | 0 | |
28/02/2013 |
14.48
|
107,640 | 14.33 | 14.63 | 14.33 | 0 | 0 | 0 | |
27/02/2013 |
14.33
|
152,030 | 14.41 | 14.70 | 14.26 | 0 | 0 | 0 | |
26/02/2013 |
14.41
|
266,170 | 15.07 | 15.07 | 14.41 | 0 | 0 | 0 | |
25/02/2013 |
15.07
|
104,620 | 14.85 | 15.07 | 14.78 | 0 | 0 | 0 | |
22/02/2013 |
14.85
|
300,870 | 15.00 | 15.29 | 14.63 | 0 | 0 | 0 | |
21/02/2013 |
15.00
|
508,090 | 15.52 | 15.81 | 15.00 | 0 | 0 | 0 | |
20/02/2013 |
15.52
|
289,200 | 15.59 | 15.74 | 15.37 | 0 | 0 | 0 | |
19/02/2013 |
15.59
|
153,060 | 15.96 | 15.96 | 15.59 | 0 | 0 | 0 | |
18/02/2013 |
15.96
|
335,950 | 15.96 | 16.25 | 15.81 | 0 | 0 | 0 | |
08/02/2013 |
15.96
|
277,520 | 15.00 | 16.03 | 14.92 | 0 | 0 | 0 | |
07/02/2013 |
15.00
|
181,670 | 14.92 | 15.00 | 14.85 | 0 | 0 | 0 | |
06/02/2013: Quyền mua cổ phiếu: 100/28 Giá: 15 (Volume + 28%, Ratio=0.28) | |||||||||
06/02/2013 |
14.92
|
210,180 | 14.31 | 15.29 | 14.78 | 0 | 0 | 0 | |
05/02/2013 |
14.31
|
194,950 | 14.66 | 14.66 | 14.31 | 0 | 0 | 0 | |
04/02/2013 |
14.66
|
203,990 | 14.52 | 14.66 | 14.38 | 0 | 0 | 0 | |
01/02/2013 |
14.52
|
261,930 | 14.73 | 14.80 | 14.45 | 0 | 0 | 0 | |
31/01/2013 |
14.73
|
356,370 | 14.94 | 14.94 | 14.66 | 0 | 0 | 0 |