Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.10 | 0.71% | 104,200 | 0 | 0 |
14
14.20
14.10
|
2 tháng
(2024-07-22) |
0 | 0% | 239,600 | -200 | -0.0 |
13.30
14.20
14.10
|
3 tháng
(2024-06-24) |
-0.20 | -1.40% | 520,800 | -200 | -0.0 |
13.30
14.50
14.10
|
6 tháng
(2024-03-25) |
0.40 | 2.92% | 1,569,300 | -200 | -0.0 |
12.90
14.90
14.10
|
12 tháng
(2023-09-26) |
1.57 | 12.57% | 2,914,800 | -8,188 | -0.1 |
11.43
14.90
14.10
|
24 tháng
(2022-10-03) |
-0.76 | -5.10% | 7,976,050 | -58,381 | -0.7 |
11.34
14.90
14.10
|
36 tháng
(2021-10-06) |
1.86 | 15.15% | 14,649,701 | 50,387 | 1.2 |
11.34
17.96
14.10
|
60 tháng
(2019-10-17) |
4.06 | 40.38% | 17,703,004 | 115,453 | 2.0 |
6.94
17.96
14.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2013 |
3.44
|
700 | 3.40 | 3.44 | 3.40 | 0 | 0 | 0 | |
04/07/2013 |
3.40
|
6,500 | 3.44 | 3.44 | 3.40 | 0 | 0 | 0 | |
03/07/2013 |
3.44
|
5,500 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
02/07/2013 |
3.44
|
5,100 | 3.29 | 3.44 | 3.33 | 0 | 0 | 0 | |
01/07/2013 |
3.29
|
2,700 | 3.40 | 3.40 | 3.25 | 0 | 0 | 0 | |
28/06/2013 |
3.40
|
2,000 | 3.40 | 3.44 | 3.40 | 0 | 0 | 0 | |
27/06/2013 |
3.40
|
1,300 | 3.36 | 3.40 | 3.36 | 0 | 0 | 0 | |
26/06/2013 |
3.36
|
5,800 | 3.33 | 3.47 | 3.25 | 0 | 0 | 0 | |
25/06/2013 |
3.33
|
10,500 | 3.47 | 3.62 | 3.33 | 0 | 0 | 0 | |
24/06/2013 |
3.47
|
3,100 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
21/06/2013 |
3.47
|
9,400 | 3.66 | 3.88 | 3.47 | 0 | 0 | 0 | |
20/06/2013 |
3.66
|
5,200 | 3.66 | 3.77 | 3.51 | 0 | 0 | 0 | |
19/06/2013 |
3.66
|
11,700 | 3.70 | 3.70 | 3.47 | 0 | 0 | 0 | |
18/06/2013 |
3.70
|
8,200 | 3.51 | 3.70 | 3.51 | 5,000 | 0 | 0.0 | |
17/06/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) | |||||||||
17/06/2013 |
3.51
|
5,700 | 3.48 | 3.73 | 3.51 | 0 | 0 | 0 | |
14/06/2013 |
3.48
|
17,200 | 3.42 | 3.57 | 3.39 | 300 | 0 | 0.0 | |
13/06/2013 |
3.42
|
6,100 | 3.42 | 3.45 | 3.39 | 0 | 0 | 0 | |
12/06/2013 |
3.42
|
9,200 | 3.42 | 3.45 | 3.39 | 0 | 0 | 0 | |
11/06/2013 |
3.42
|
3,100 | 3.45 | 3.45 | 3.42 | 0 | 0 | 0 | |
10/06/2013 |
3.45
|
12,000 | 3.51 | 3.63 | 3.45 | 0 | 0 | 0 | |
07/06/2013 |
3.51
|
10,500 | 3.48 | 3.51 | 3.39 | 0 | 0 | 0 | |
06/06/2013 |
3.48
|
14,900 | 3.42 | 3.48 | 3.39 | 0 | 0 | 0 | |
05/06/2013 |
3.42
|
7,500 | 3.36 | 3.42 | 3.30 | 0 | 0 | 0 | |
04/06/2013 |
3.36
|
5,900 | 3.36 | 3.54 | 3.33 | 0 | 0 | 0 | |
03/06/2013 |
3.36
|
12,500 | 3.39 | 3.39 | 3.33 | 0 | 0 | 0 | |
31/05/2013 |
3.39
|
6,800 | 3.33 | 3.45 | 3.36 | 0 | 0 | 0 | |
30/05/2013 |
3.33
|
3,700 | 3.54 | 3.54 | 3.33 | 0 | 0 | 0 | |
29/05/2013 |
3.54
|
46,900 | 3.48 | 3.54 | 3.33 | 0 | 43,200 | -0.5 | |
28/05/2013 |
3.48
|
12,100 | 3.42 | 3.48 | 3.39 | 0 | 0 | 0 | |
27/05/2013 |
3.42
|
4,400 | 3.17 | 3.42 | 3.30 | 0 | 0 | 0 | |
24/05/2013 |
3.17
|
400 | 3.51 | 3.51 | 3.17 | 0 | 0 | 0 | |
23/05/2013 |
3.51
|
8,400 | 3.26 | 3.51 | 3.26 | 5,000 | 0 | 0.1 | |
22/05/2013 |
3.26
|
8,100 | 3.26 | 3.30 | 3.26 | 0 | 0 | 0 | |
21/05/2013 |
3.26
|
900 | 3.23 | 3.26 | 3.14 | 0 | 0 | 0 | |
20/05/2013 |
3.23
|
500 | 3.14 | 3.23 | 3.23 | 0 | 0 | 0 | |
17/05/2013 |
3.14
|
1,200 | 3.23 | 3.23 | 3.14 | 0 | 0 | 0 | |
16/05/2013 |
3.23
|
1,000 | 3.33 | 3.33 | 3.23 | 0 | 0 | 0 | |
15/05/2013 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 | |
14/05/2013 |
3.33
|
100 | 3.23 | 3.33 | 3.33 | 0 | 0 | 0 | |
13/05/2013 |
3.23
|
500 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 | |
10/05/2013 |
3.23
|
800 | 3.39 | 3.39 | 3.23 | 0 | 0 | 0 | |
09/05/2013 |
3.39
|
6,700 | 3.39 | 3.39 | 3.36 | 0 | 0 | 0 | |
08/05/2013 |
3.39
|
900 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
07/05/2013 |
3.39
|
500 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
06/05/2013 |
3.39
|
2,600 | 3.26 | 3.39 | 3.08 | 0 | 0 | 0 | |
03/05/2013 |
3.26
|
200 | 3.23 | 3.26 | 3.26 | 0 | 0 | 0 | |
02/05/2013 |
3.23
|
500 | 3.20 | 3.23 | 3.23 | 0 | 0 | 0 | |
26/04/2013 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
25/04/2013 |
3.20
|
900 | 3.26 | 3.26 | 3.20 | 0 | 0 | 0 | |
24/04/2013 |
3.26
|
4,700 | 3.20 | 3.45 | 3.20 | 0 | 0 | 0 | |
23/04/2013 |
3.20
|
1,300 | 3.23 | 3.23 | 3.20 | 0 | 0 | 0 | |
22/04/2013 |
3.23
|
2,400 | 3.39 | 3.39 | 3.20 | 0 | 0 | 0 | |
18/04/2013 |
3.39
|
600 | 3.45 | 3.45 | 3.17 | 0 | 0 | 0 | |
17/04/2013 |
3.45
|
9,900 | 3.30 | 3.45 | 3.36 | 0 | 0 | 0 | |
16/04/2013 |
3.30
|
4,000 | 3.17 | 3.30 | 3.17 | 0 | 0 | 0 | |
15/04/2013 |
3.17
|
1,000 | 3.33 | 3.33 | 3.17 | 0 | 0 | 0 | |
12/04/2013 |
3.33
|
900 | 3.45 | 3.45 | 3.33 | 0 | 0 | 0 | |
11/04/2013 |
3.45
|
2,200 | 3.51 | 3.51 | 3.20 | 0 | 0 | 0 | |
10/04/2013 |
3.51
|
800 | 3.45 | 3.51 | 3.17 | 0 | 0 | 0 | |
09/04/2013 |
3.45
|
5,900 | 3.36 | 3.45 | 3.36 | 0 | 0 | 0 | |
08/04/2013 |
3.36
|
3,700 | 3.23 | 3.39 | 3.36 | 0 | 0 | 0 | |
05/04/2013 |
3.23
|
300 | 3.36 | 3.36 | 3.23 | 0 | 0 | 0 | |
04/04/2013 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
03/04/2013 |
3.36
|
3,500 | 3.17 | 3.39 | 3.36 | 0 | 0 | 0 | |
02/04/2013 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
01/04/2013 |
3.17
|
2,500 | 3.14 | 3.17 | 3.14 | 0 | 0 | 0 | |
29/03/2013 |
3.14
|
6,100 | 3.23 | 3.33 | 3.08 | 0 | 0 | 0 | |
28/03/2013 |
3.23
|
400 | 3.17 | 3.23 | 3.23 | 0 | 0 | 0 | |
27/03/2013 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
26/03/2013 |
3.17
|
11,600 | 3.23 | 3.23 | 3.11 | 0 | 0 | 0 | |
25/03/2013 |
3.23
|
500 | 3.17 | 3.23 | 3.23 | 0 | 0 | 0 | |
22/03/2013 |
3.17
|
500 | 3.23 | 3.23 | 3.17 | 0 | 0 | 0 | |
21/03/2013 |
3.23
|
4,500 | 3.23 | 3.23 | 3.20 | 0 | 0 | 0 | |
20/03/2013 |
3.23
|
1,100 | 3.17 | 3.23 | 3.23 | 0 | 0 | 0 | |
19/03/2013 |
3.17
|
2,800 | 3.20 | 3.20 | 3.08 | 0 | 0 | 0 | |
18/03/2013 |
3.20
|
2,200 | 3.14 | 3.20 | 3.17 | 0 | 0 | 0 | |
15/03/2013 |
3.14
|
2,200 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
14/03/2013 |
3.14
|
6,600 | 3.20 | 3.20 | 3.14 | 0 | 0 | 0 | |
13/03/2013 |
3.20
|
1,200 | 3.20 | 3.20 | 3.11 | 0 | 0 | 0 | |
12/03/2013 |
3.20
|
6,600 | 3.08 | 3.20 | 2.99 | 0 | 0 | 0 | |
11/03/2013 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
08/03/2013 |
3.08
|
1,700 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
07/03/2013 |
3.08
|
800 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
06/03/2013 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
05/03/2013 |
3.08
|
1,400 | 2.96 | 3.08 | 3.08 | 0 | 0 | 0 | |
04/03/2013 |
2.96
|
600 | 3.08 | 3.08 | 2.96 | 0 | 0 | 0 | |
01/03/2013 |
3.08
|
400 | 3.02 | 3.08 | 3.08 | 0 | 0 | 0 | |
28/02/2013 |
3.02
|
100 | 3.08 | 3.08 | 3.02 | 0 | 0 | 0 | |
27/02/2013 |
3.08
|
500 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
26/02/2013 |
3.08
|
5,000 | 3.20 | 3.20 | 3.08 | 0 | 0 | 0 | |
25/02/2013 |
3.20
|
1,000 | 3.17 | 3.20 | 3.17 | 0 | 0 | 0 | |
22/02/2013 |
3.17
|
5,100 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
21/02/2013 |
3.17
|
2,300 | 3.17 | 3.17 | 3.14 | 0 | 0 | 0 | |
20/02/2013 |
3.17
|
1,700 | 3.23 | 3.23 | 3.14 | 0 | 0 | 0 | |
19/02/2013 |
3.23
|
17,600 | 3.08 | 3.23 | 3.08 | 0 | 0 | 0 | |
18/02/2013 |
3.08
|
100 | 2.99 | 3.08 | 3.08 | 0 | 0 | 0 | |
08/02/2013 |
2.99
|
23,600 | 2.99 | 3.26 | 2.99 | 0 | 0 | 0 | |
07/02/2013 |
2.99
|
200 | 3.26 | 3.26 | 2.99 | 0 | 0 | 0 | |
06/02/2013 |
3.26
|
7,600 | 3.23 | 3.26 | 3.23 | 0 | 0 | 0 | |
05/02/2013 |
3.23
|
15,700 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |