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) |
-0.10 | -7.69% | 626,700 | 0 | 0 |
1.20
1.30
1.20
|
2 tháng
(2024-07-22) |
-0.20 | -14.29% | 1,367,200 | 0 | 0 |
1.20
1.40
1.20
|
3 tháng
(2024-06-21) |
-0.50 | -29.41% | 2,875,100 | 0 | 0 |
1.20
1.70
1.20
|
6 tháng
(2024-03-25) |
-1.60 | -57.14% | 17,499,000 | -105 | -0.0 |
1.20
2.90
1.20
|
12 tháng
(2023-09-25) |
-2.10 | -63.64% | 44,026,400 | 49,595 | 0.2 |
1.20
3.30
1.20
|
24 tháng
(2022-09-30) |
-3 | -71.43% | 133,115,423 | 116,332 | 0.4 |
1.20
4.20
1.20
|
36 tháng
(2021-10-05) |
-1.91 | -61.41% | 209,217,500 | -1,544,080 | -9.4 |
1.20
11.95
1.20
|
60 tháng
(2019-10-16) |
0.55 | 84.62% | 266,037,200 | -962,430 | -7.9 |
0.58
11.95
1.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/01/2013 |
11.93
|
1,222,450 | 12.34 | 12.34 | 11.69 | 0 | 4,500 | -0.1 | |
28/01/2013 |
12.34
|
595,690 | 12.58 | 12.99 | 12.34 | 0 | 0 | 0 | |
25/01/2013 |
12.58
|
365,250 | 12.09 | 12.66 | 12.09 | 0 | 0 | 0 | |
24/01/2013 |
12.09
|
612,590 | 12.74 | 12.74 | 12.01 | 0 | 0 | 0 | |
23/01/2013 |
12.74
|
219,890 | 13.39 | 13.39 | 12.74 | 0 | 0 | 0 | |
22/01/2013 |
13.39
|
789,820 | 13.23 | 13.55 | 12.99 | 200,000 | 0 | 3.3 | |
21/01/2013 |
13.23
|
475,550 | 13.15 | 13.63 | 13.23 | 0 | 0 | 0 | |
18/01/2013 |
13.15
|
312,750 | 13.47 | 13.47 | 12.99 | 0 | 0 | 0 | |
17/01/2013 |
13.47
|
455,630 | 13.88 | 13.88 | 13.47 | 0 | 0 | 0 | |
16/01/2013 |
13.88
|
690,500 | 13.80 | 14.20 | 13.80 | 630 | 0 | 0.0 | |
15/01/2013 |
13.80
|
644,190 | 13.72 | 14.04 | 13.72 | 0 | 0 | 0 | |
14/01/2013 |
13.72
|
378,850 | 13.55 | 13.96 | 13.23 | 0 | 0 | 0 | |
11/01/2013 |
13.55
|
830,810 | 13.88 | 14.37 | 13.55 | 0 | 0 | 0 | |
10/01/2013 |
13.88
|
764,290 | 13.80 | 13.96 | 13.23 | 0 | 0 | 0 | |
09/01/2013 |
13.80
|
1,351,200 | 14.45 | 14.69 | 13.80 | 0 | 0 | 0 | |
08/01/2013 |
14.45
|
1,010,690 | 15.10 | 15.34 | 14.45 | 0 | 2,000 | -0.0 | |
07/01/2013 |
15.10
|
1,324,960 | 14.45 | 15.10 | 14.77 | 0 | 0 | 0 | |
04/01/2013 |
14.45
|
1,039,680 | 13.80 | 14.45 | 13.47 | 0 | 0 | 0 | |
03/01/2013 |
13.80
|
1,968,660 | 14.28 | 14.28 | 13.63 | 0 | 0 | 0 | |
02/01/2013 |
14.28
|
770,270 | 14.53 | 14.85 | 14.12 | 0 | 0 | 0 | |
28/12/2012 |
14.53
|
960,890 | 14.12 | 14.61 | 13.72 | 0 | 0 | 0 | |
27/12/2012 |
14.12
|
1,355,030 | 13.72 | 14.37 | 13.39 | 0 | 0 | 0 | |
26/12/2012 |
13.72
|
307,490 | 13.23 | 13.88 | 13.07 | 0 | 400 | -0.0 | |
25/12/2012 |
13.23
|
239,080 | 13.39 | 13.63 | 13.15 | 0 | 0 | 0 | |
24/12/2012 |
13.39
|
364,300 | 13.15 | 13.72 | 13.15 | 0 | 0 | 0 | |
21/12/2012 |
13.15
|
533,540 | 13.80 | 14.12 | 13.15 | 0 | 500 | -0.0 | |
20/12/2012 |
13.80
|
741,300 | 13.15 | 13.80 | 12.90 | 0 | 0 | 0 | |
19/12/2012 |
13.15
|
341,970 | 12.82 | 13.31 | 12.90 | 0 | 0 | 0 | |
18/12/2012 |
12.82
|
774,600 | 12.66 | 13.23 | 12.82 | 0 | 0 | 0 | |
17/12/2012 |
12.66
|
740,140 | 12.09 | 12.66 | 11.77 | 0 | 5,000 | -0.1 | |
14/12/2012 |
12.09
|
161,930 | 12.26 | 12.42 | 12.09 | 0 | 0 | 0 | |
13/12/2012 |
12.26
|
361,090 | 12.09 | 12.58 | 12.09 | 0 | 0 | 0 | |
12/12/2012 |
12.09
|
230,770 | 12.01 | 12.42 | 11.85 | 0 | 0 | 0 | |
11/12/2012 |
12.01
|
214,790 | 12.17 | 12.26 | 11.93 | 0 | 0 | 0 | |
10/12/2012 |
12.17
|
282,450 | 11.93 | 12.34 | 11.85 | 0 | 0 | 0 | |
07/12/2012 |
11.93
|
167,640 | 12.01 | 12.26 | 11.93 | 0 | 0 | 0 | |
06/12/2012 |
12.01
|
228,170 | 12.17 | 12.42 | 12.01 | 0 | 0 | 0 | |
05/12/2012 |
12.17
|
344,120 | 12.01 | 12.50 | 12.17 | 0 | 0 | 0 | |
04/12/2012 |
12.01
|
294,110 | 11.44 | 12.01 | 11.52 | 0 | 0 | 0 | |
03/12/2012 |
11.44
|
247,040 | 11.61 | 11.69 | 11.36 | 0 | 0 | 0 | |
30/11/2012 |
11.61
|
223,180 | 11.77 | 11.85 | 11.52 | 0 | 0 | 0 | |
29/11/2012 |
11.77
|
209,600 | 11.85 | 12.09 | 11.77 | 0 | 0 | 0 | |
28/11/2012 |
11.85
|
165,330 | 11.93 | 12.09 | 11.77 | 0 | 0 | 0 | |
27/11/2012 |
11.93
|
145,140 | 12.01 | 12.17 | 11.93 | 0 | 0 | 0 | |
26/11/2012 |
12.01
|
457,290 | 12.42 | 12.42 | 11.85 | 0 | 0 | 0 | |
23/11/2012 |
12.42
|
214,850 | 12.58 | 12.58 | 12.42 | 0 | 0 | 0 | |
22/11/2012 |
12.58
|
110,520 | 12.50 | 12.66 | 12.34 | 0 | 0 | 0 | |
21/11/2012 |
12.50
|
152,740 | 12.74 | 12.99 | 12.50 | 0 | 0 | 0 | |
20/11/2012 |
12.74
|
419,440 | 12.17 | 12.74 | 12.17 | 0 | 0 | 0 | |
19/11/2012 |
12.17
|
115,030 | 12.42 | 12.50 | 12.17 | 0 | 0 | 0 | |
16/11/2012 |
12.42
|
121,670 | 12.17 | 12.50 | 12.17 | 0 | 0 | 0 | |
15/11/2012 |
12.17
|
420,810 | 12.09 | 12.66 | 11.77 | 0 | 0 | 0 | |
14/11/2012 |
12.09
|
425,210 | 12.58 | 12.82 | 12.09 | 0 | 0 | 0 | |
13/11/2012 |
12.58
|
395,180 | 12.99 | 13.15 | 12.58 | 0 | 0 | 0 | |
12/11/2012 |
12.99
|
235,960 | 12.90 | 13.39 | 12.82 | 0 | 0 | 0 | |
09/11/2012 |
12.90
|
299,620 | 12.74 | 13.07 | 12.66 | 0 | 0 | 0 | |
08/11/2012 |
12.74
|
401,370 | 13.15 | 13.23 | 12.74 | 0 | 0 | 0 | |
07/11/2012 |
13.15
|
301,800 | 13.15 | 13.72 | 13.15 | 0 | 0 | 0 | |
06/11/2012 |
13.15
|
613,110 | 12.58 | 13.15 | 12.66 | 0 | 0 | 0 | |
05/11/2012 |
12.58
|
1,024,570 | 13.23 | 13.23 | 12.58 | 0 | 0 | 0 | |
02/11/2012 |
13.23
|
121,900 | 13.88 | 13.88 | 13.23 | 0 | 0 | 0 | |
01/11/2012 |
13.88
|
428,630 | 13.88 | 13.96 | 13.63 | 0 | 0 | 0 | |
31/10/2012 |
13.88
|
677,320 | 14.20 | 14.53 | 13.63 | 0 | 0 | 0 | |
30/10/2012 |
14.20
|
450,820 | 13.88 | 14.53 | 13.96 | 0 | 0 | 0 | |
29/10/2012 |
13.88
|
371,320 | 13.23 | 13.88 | 13.23 | 0 | 0 | 0 | |
26/10/2012 |
13.23
|
678,130 | 13.31 | 13.55 | 12.99 | 0 | 0 | 0 | |
25/10/2012 |
13.31
|
548,910 | 13.31 | 13.80 | 13.15 | 0 | 0 | 0 | |
24/10/2012 |
13.31
|
896,440 | 12.74 | 13.31 | 12.74 | 0 | 6,000 | -0.1 | |
23/10/2012 |
12.74
|
685,350 | 12.17 | 12.74 | 11.93 | 0 | 0 | 0 | |
22/10/2012 |
12.17
|
598,000 | 12.58 | 12.58 | 12.01 | 0 | 0 | 0 | |
19/10/2012 |
12.58
|
764,070 | 13.07 | 13.07 | 12.42 | 0 | 0 | 0 | |
18/10/2012 |
13.07
|
507,920 | 12.74 | 13.23 | 12.82 | 0 | 0 | 0 | |
17/10/2012 |
12.74
|
383,430 | 12.17 | 12.74 | 12.50 | 0 | 0 | 0 | |
16/10/2012 |
12.17
|
594,100 | 11.61 | 12.17 | 11.44 | 0 | 0 | 0 | |
15/10/2012 |
11.61
|
492,030 | 12.01 | 12.01 | 11.44 | 0 | 200 | -0.0 | |
12/10/2012 |
12.01
|
635,100 | 12.09 | 12.09 | 11.61 | 170,000 | 0 | 2.5 | |
11/10/2012 |
12.09
|
649,120 | 11.77 | 12.34 | 11.85 | 130,070 | 600 | 1.9 | |
10/10/2012 |
11.77
|
602,450 | 11.28 | 11.77 | 11.20 | 101,030 | 0 | 1.4 | |
09/10/2012 |
11.28
|
696,840 | 10.79 | 11.28 | 10.63 | 0 | 1,000 | -0.0 | |
08/10/2012 |
10.79
|
306,960 | 10.39 | 10.79 | 10.31 | 600 | 0 | 0.0 | |
05/10/2012 |
10.39
|
212,330 | 10.39 | 10.47 | 10.23 | 0 | 0 | 0 | |
04/10/2012 |
10.39
|
327,620 | 10.39 | 10.71 | 10.39 | 10 | 0 | 0.0 | |
03/10/2012 |
10.39
|
399,490 | 9.90 | 10.39 | 10.06 | 0 | 3,720 | -0.0 | |
02/10/2012 |
9.90
|
275,430 | 9.98 | 10.06 | 9.74 | 1,000 | 1,010 | -0.0 | |
01/10/2012 |
9.98
|
281,040 | 10.23 | 10.39 | 9.74 | 11,000 | 4,810 | 0.1 | |
28/09/2012 |
10.23
|
169,240 | 10.31 | 10.47 | 10.23 | 2,500 | 0 | 0.0 | |
27/09/2012 |
10.31
|
72,690 | 10.47 | 10.55 | 10.31 | 2,000 | 3,000 | -0.0 | |
26/09/2012 |
10.47
|
123,990 | 10.39 | 10.63 | 10.31 | 0 | 3,500 | -0.0 | |
25/09/2012 |
10.39
|
137,190 | 10.31 | 10.55 | 10.23 | 2,000 | 0 | 0.0 | |
24/09/2012 |
10.31
|
130,180 | 10.71 | 10.71 | 10.31 | 8,000 | 0 | 0.1 | |
21/09/2012 |
10.71
|
174,070 | 10.71 | 10.88 | 10.63 | 0 | 0 | 0 | |
20/09/2012 |
10.71
|
170,900 | 10.88 | 11.04 | 10.39 | 0 | 0 | 0 | |
19/09/2012 |
10.88
|
190,820 | 10.55 | 10.88 | 10.23 | 3,000 | 0 | 0.0 | |
18/09/2012 |
10.55
|
446,480 | 10.88 | 10.88 | 10.39 | 8,040 | 0 | 0.1 | |
17/09/2012 |
10.88
|
374,830 | 11.20 | 11.61 | 10.88 | 29,000 | 0 | 0.4 | |
14/09/2012 |
11.20
|
293,460 | 10.71 | 11.20 | 11.12 | 0 | 1,700 | -0.0 | |
13/09/2012 |
10.71
|
54,990 | 10.23 | 10.71 | 10.71 | 0 | 0 | 0 | |
12/09/2012: Quyền mua cổ phiếu: 1/1.5 Giá: 10 (Volume + 150%, Ratio=1.50) | |||||||||
12/09/2012 |
10.23
|
78,580 | 9.80 | 10.23 | 10.23 | 200 | 0 | 0.0 | |
11/09/2012 |
9.80
|
430,060 | 10.26 | 10.26 | 9.80 | 3,600 | 0 | 0.1 | |
10/09/2012 |
10.26
|
215,650 | 10.77 | 10.77 | 10.26 | 0 | 0 | 0 |