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) |
2 | 5% | 28,200 | 0 | 0 |
38.50
42.40
42
|
2 tháng
(2024-07-22) |
-5 | -10.64% | 92,900 | 0 | 0 |
38.50
47
42
|
3 tháng
(2024-06-21) |
-3.50 | -7.69% | 199,300 | 0 | 0 |
38.50
49.50
42
|
6 tháng
(2024-03-25) |
-2 | -4.55% | 399,400 | -300 | 0 |
38.50
49.50
42
|
12 tháng
(2023-09-25) |
7.25 | 20.85% | 1,208,200 | -2,800 | -0.1 |
27.80
49.50
42
|
24 tháng
(2022-09-30) |
25.06 | 148% | 2,913,565 | -7,200 | -0.3 |
11.85
49.50
42
|
36 tháng
(2021-10-05) |
21.93 | 109.28% | 5,161,345 | -217,900 | -4.6 |
11.85
49.50
42
|
60 tháng
(2019-10-16) |
31.23 | 290.03% | 7,065,538 | -514,330 | -10.3 |
6.66
49.50
42
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/02/2013 |
12.02
|
2,500 | 11.71 | 12.02 | 11.34 | 0 | 0 | 0 | |
31/01/2013 |
11.71
|
13,500 | 12.70 | 12.70 | 11.71 | 0 | 0 | 0 | |
30/01/2013 |
12.70
|
14,600 | 12.94 | 12.94 | 12.70 | 0 | 0 | 0 | |
29/01/2013 |
12.94
|
17,100 | 11.83 | 12.94 | 11.96 | 0 | 0 | 0 | |
28/01/2013 |
11.83
|
24,200 | 10.79 | 11.83 | 10.97 | 0 | 0 | 0 | |
25/01/2013 |
10.79
|
2,900 | 10.48 | 10.91 | 10.54 | 0 | 0 | 0 | |
24/01/2013 |
10.48
|
3,100 | 10.73 | 11.65 | 10.36 | 0 | 0 | 0 | |
23/01/2013 |
10.73
|
3,400 | 11.22 | 11.22 | 10.66 | 0 | 0 | 0 | |
22/01/2013 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 | |
21/01/2013 |
11.22
|
500 | 11.28 | 11.28 | 11.22 | 0 | 0 | 0 | |
18/01/2013 |
11.28
|
300 | 11.28 | 11.28 | 11.10 | 0 | 0 | 0 | |
17/01/2013 |
11.28
|
13,700 | 11.34 | 11.40 | 11.28 | 0 | 0 | 0 | |
16/01/2013 |
11.34
|
100 | 11.28 | 11.34 | 11.34 | 0 | 0 | 0 | |
15/01/2013 |
11.28
|
1,700 | 11.28 | 11.28 | 10.23 | 0 | 0 | 0 | |
14/01/2013 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
11/01/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30) | |||||||||
11/01/2013 |
11.28
|
3,000 | 11.24 | 11.28 | 11.22 | 0 | 0 | 0 | |
10/01/2013 |
11.24
|
6,900 | 11.19 | 11.24 | 10.91 | 0 | 0 | 0 | |
09/01/2013 |
11.19
|
12,800 | 11.24 | 11.28 | 10.72 | 0 | 0 | 0 | |
08/01/2013 |
11.24
|
10,900 | 11.19 | 11.33 | 11.10 | 0 | 0 | 0 | |
07/01/2013 |
11.19
|
12,900 | 11.47 | 11.62 | 11.19 | 0 | 0 | 0 | |
04/01/2013 |
11.47
|
20,900 | 11.38 | 11.62 | 11.38 | 0 | 0 | 0 | |
03/01/2013 |
11.38
|
39,400 | 11.19 | 11.62 | 11.14 | 0 | 0 | 0 | |
02/01/2013 |
11.19
|
38,600 | 10.76 | 11.19 | 10.62 | 6,400 | 0 | 0.1 | |
28/12/2012 |
10.76
|
14,700 | 11.38 | 11.38 | 10.62 | 2,400 | 0 | 0.1 | |
27/12/2012 |
11.38
|
100 | 10.95 | 11.38 | 11.38 | 0 | 0 | 0 | |
26/12/2012 |
10.95
|
1,000 | 11.52 | 11.52 | 10.95 | 0 | 0 | 0 | |
25/12/2012 |
11.52
|
641,500 | 10.67 | 11.52 | 10.62 | 8,200 | 0 | 0.2 | |
24/12/2012 |
10.67
|
20,200 | 11.28 | 11.62 | 10.67 | 4,300 | 0 | 0.1 | |
21/12/2012 |
11.28
|
10,400 | 12.09 | 12.09 | 11.28 | 5,000 | 0 | 0.1 | |
20/12/2012 |
12.09
|
11,100 | 12.09 | 12.33 | 11.43 | 2,400 | 0 | 0.1 | |
19/12/2012 |
12.09
|
2,900 | 12.80 | 12.80 | 12.09 | 2,400 | 0 | 0.1 | |
18/12/2012 |
12.80
|
300 | 13.28 | 13.28 | 12.80 | 0 | 0 | 0 | |
17/12/2012 |
13.28
|
4,800 | 13.32 | 13.70 | 12.42 | 100 | 0 | 0.0 | |
14/12/2012 |
13.32
|
0 | 13.80 | 13.32 | 13.32 | 0 | 0 | 0 | |
13/12/2012 |
13.80
|
200 | 13.66 | 13.80 | 12.80 | 0 | 0 | 0 | |
12/12/2012 |
13.66
|
2,600 | 12.99 | 13.66 | 12.23 | 2,300 | 0 | 0.1 | |
11/12/2012 |
12.99
|
3,100 | 13.94 | 13.94 | 12.99 | 2,200 | 0 | 0.1 | |
10/12/2012 |
13.94
|
1,800 | 13.56 | 13.94 | 12.99 | 0 | 0 | 0 | |
07/12/2012 |
13.56
|
0 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
06/12/2012 |
13.56
|
0 | 13.85 | 13.56 | 13.56 | 0 | 0 | 0 | |
05/12/2012 |
13.85
|
300 | 12.94 | 13.85 | 13.28 | 0 | 0 | 0 | |
04/12/2012 |
12.94
|
600 | 13.28 | 14.18 | 12.94 | 500 | 0 | 0.0 | |
03/12/2012 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
30/11/2012 |
13.28
|
0 | 12.57 | 13.28 | 13.28 | 0 | 0 | 0 | |
29/11/2012 |
12.57
|
300 | 13.13 | 13.94 | 12.57 | 0 | 0 | 0 | |
28/11/2012 |
13.13
|
1,000 | 13.13 | 13.85 | 12.33 | 600 | 0 | 0.0 | |
27/11/2012 |
13.13
|
2,700 | 13.99 | 14.03 | 13.13 | 2,100 | 0 | 0.1 | |
26/11/2012 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
23/11/2012 |
13.99
|
1,100 | 14.98 | 14.98 | 13.99 | 0 | 0 | 0 | |
22/11/2012 |
14.98
|
2,000 | 15.03 | 15.03 | 14.98 | 2,000 | 0 | 0.1 | |
21/11/2012 |
15.03
|
2,000 | 15.84 | 15.84 | 15.03 | 1,900 | 0 | 0.1 | |
20/11/2012 |
15.84
|
0 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 | |
19/11/2012 |
15.84
|
100 | 17.02 | 17.02 | 15.84 | 100 | 0 | 0.0 | |
16/11/2012 |
17.02
|
200 | 18.25 | 19.49 | 17.02 | 100 | 0 | 0.0 | |
15/11/2012 |
18.25
|
200 | 17.07 | 18.25 | 15.88 | 100 | 0 | 0.0 | |
14/11/2012 |
17.07
|
200 | 17.16 | 17.16 | 15.98 | 100 | 0 | 0.0 | |
13/11/2012 |
17.16
|
2,300 | 16.07 | 17.16 | 15.41 | 0 | 0 | 0 | |
12/11/2012 |
16.07
|
2,500 | 15.03 | 16.07 | 14.70 | 0 | 0 | 0 | |
09/11/2012 |
15.03
|
500 | 16.12 | 16.12 | 15.03 | 100 | 0 | 0.0 | |
08/11/2012 |
16.12
|
500 | 17.31 | 17.31 | 16.12 | 100 | 0 | 0.0 | |
07/11/2012 |
17.31
|
100 | 16.50 | 17.31 | 17.31 | 0 | 0 | 0 | |
06/11/2012 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
05/11/2012 |
16.50
|
100 | 15.55 | 16.50 | 16.50 | 0 | 0 | 0 | |
02/11/2012 |
15.55
|
100 | 14.70 | 15.55 | 15.55 | 0 | 0 | 0 | |
01/11/2012 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
31/10/2012 |
14.70
|
1,000 | 14.75 | 14.75 | 14.70 | 0 | 0 | 0 | |
30/10/2012 |
14.75
|
0 | 14.37 | 14.75 | 14.75 | 0 | 0 | 0 | |
29/10/2012 |
14.37
|
2,200 | 15.41 | 15.41 | 14.37 | 1,900 | 0 | 0.1 | |
26/10/2012 |
15.41
|
2,100 | 15.41 | 15.41 | 15.41 | 1,900 | 0 | 0.1 | |
25/10/2012 |
15.41
|
200 | 15.98 | 15.98 | 15.41 | 200 | 0 | 0.0 | |
24/10/2012 |
15.98
|
0 | 15.98 | 15.98 | 15.98 | 0 | 0 | 0 | |
23/10/2012 |
15.98
|
1,800 | 16.07 | 16.07 | 15.98 | 1,800 | 0 | 0.1 | |
22/10/2012 |
16.07
|
600 | 16.36 | 16.36 | 16.07 | 0 | 0 | 0 | |
19/10/2012 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
18/10/2012 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
17/10/2012 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
16/10/2012 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
15/10/2012 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
12/10/2012 |
16.36
|
2,000 | 16.41 | 16.41 | 16.36 | 1,800 | 0 | 0.1 | |
11/10/2012 |
16.41
|
0 | 16.41 | 16.41 | 16.41 | 0 | 0 | 0 | |
10/10/2012 |
16.41
|
0 | 16.41 | 16.41 | 16.41 | 0 | 0 | 0 | |
09/10/2012 |
16.41
|
300 | 16.60 | 16.60 | 16.41 | 0 | 0 | 0 | |
08/10/2012 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
05/10/2012 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
04/10/2012 |
16.60
|
400 | 16.36 | 16.60 | 16.41 | 0 | 0 | 0 | |
03/10/2012 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
02/10/2012 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
01/10/2012 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
28/09/2012 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
27/09/2012 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
26/09/2012 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
25/09/2012 |
16.36
|
500 | 16.36 | 16.36 | 16.36 | 500 | 0 | 0.0 | |
24/09/2012 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
21/09/2012 |
16.36
|
200 | 16.31 | 16.36 | 16.36 | 0 | 0 | 0 | |
20/09/2012 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
19/09/2012 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
18/09/2012 |
16.31
|
200 | 17.31 | 17.31 | 16.31 | 0 | 0 | 0 | |
17/09/2012 |
17.31
|
0 | 17.31 | 17.31 | 17.31 | 0 | 0 | 0 | |
14/09/2012 |
17.31
|
100 | 16.22 | 17.31 | 17.31 | 0 | 0 | 0 | |
13/09/2012 |
16.22
|
100 | 15.17 | 16.22 | 16.22 | 0 | 0 | 0 |