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) |
-0.30 | -1.76% | 13,800 | 3,600 | 0.1 |
16.50
17
16.70
|
2 tháng
(2024-07-22) |
-0.80 | -4.57% | 27,200 | 4,800 | 0.1 |
15.80
17.90
16.70
|
3 tháng
(2024-06-21) |
-0.70 | -4.02% | 38,700 | 5,100 | 0.1 |
15.80
17.90
16.70
|
6 tháng
(2024-03-25) |
-1.10 | -6.18% | 137,900 | -3,200 | -0.0 |
15.50
18.50
16.70
|
12 tháng
(2023-09-25) |
3.57 | 27.23% | 527,200 | 102,100 | 1.9 |
12.08
18.50
16.70
|
24 tháng
(2022-09-30) |
5.78 | 52.99% | 1,084,517 | 328,900 | 5.1 |
9.89
18.50
16.70
|
36 tháng
(2021-10-05) |
6.22 | 59.36% | 7,159,690 | 460,200 | 7.2 |
9.89
18.50
16.70
|
60 tháng
(2019-10-16) |
4.11 | 32.68% | 10,841,116 | 446,110 | 7.0 |
6.66
18.50
16.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/02/2013 |
3.83
|
1,300 | 3.78 | 4.14 | 3.83 | 0 | 0 | 0 | |
01/02/2013 |
3.78
|
2,000 | 3.74 | 4.01 | 3.78 | 0 | 0 | 0 | |
31/01/2013 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
30/01/2013 |
3.74
|
1,500 | 3.60 | 3.74 | 3.56 | 0 | 0 | 0 | |
29/01/2013 |
3.60
|
1,300 | 3.56 | 3.65 | 3.60 | 0 | 0 | 0 | |
28/01/2013 |
3.56
|
2,000 | 3.56 | 3.69 | 3.56 | 0 | 0 | 0 | |
25/01/2013 |
3.56
|
1,500 | 3.34 | 3.65 | 3.56 | 0 | 0 | 0 | |
24/01/2013 |
3.34
|
1,200 | 3.07 | 3.34 | 3.34 | 0 | 0 | 0 | |
23/01/2013 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
22/01/2013 |
3.07
|
300 | 3.38 | 3.56 | 3.07 | 0 | 0 | 0 | |
21/01/2013 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
18/01/2013 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
17/01/2013 |
3.38
|
100 | 3.43 | 3.43 | 3.38 | 0 | 0 | 0 | |
16/01/2013 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
15/01/2013 |
3.43
|
300 | 3.47 | 3.78 | 3.43 | 0 | 0 | 0 | |
14/01/2013 |
3.47
|
500 | 3.34 | 3.47 | 3.47 | 0 | 0 | 0 | |
11/01/2013 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 | |
10/01/2013 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 | |
09/01/2013 |
3.34
|
200 | 3.43 | 3.43 | 3.34 | 0 | 0 | 0 | |
08/01/2013 |
3.43
|
300 | 3.34 | 3.56 | 3.43 | 0 | 0 | 0 | |
07/01/2013 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 | |
04/01/2013 |
3.34
|
100 | 3.16 | 3.34 | 3.34 | 0 | 0 | 0 | |
03/01/2013 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
02/01/2013 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
28/12/2012 |
3.16
|
100 | 3.34 | 3.34 | 3.16 | 0 | 0 | 0 | |
27/12/2012 |
3.34
|
100 | 3.47 | 3.47 | 3.34 | 0 | 0 | 0 | |
26/12/2012 |
3.47
|
2,700 | 3.20 | 3.47 | 3.47 | 0 | 0 | 0 | |
25/12/2012 |
3.20
|
400 | 3.29 | 3.52 | 3.20 | 0 | 0 | 0 | |
24/12/2012 |
3.29
|
100 | 3.52 | 3.52 | 3.29 | 0 | 0 | 0 | |
21/12/2012 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
20/12/2012 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
19/12/2012 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
18/12/2012 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
17/12/2012 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
14/12/2012 |
3.52
|
100 | 3.29 | 3.52 | 3.52 | 0 | 0 | 0 | |
13/12/2012 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 | |
12/12/2012 |
3.29
|
10,900 | 3.52 | 3.69 | 3.29 | 0 | 0 | 0 | |
11/12/2012 |
3.52
|
400 | 3.29 | 3.52 | 3.52 | 0 | 0 | 0 | |
10/12/2012 |
3.29
|
1,500 | 3.12 | 3.29 | 3.03 | 0 | 0 | 0 | |
07/12/2012 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
06/12/2012 |
3.12
|
11,600 | 3.34 | 3.56 | 3.12 | 0 | 0 | 0 | |
05/12/2012 |
3.34
|
500 | 3.56 | 3.56 | 3.34 | 0 | 0 | 0 | |
04/12/2012 |
3.56
|
200 | 3.34 | 3.56 | 3.56 | 0 | 0 | 0 | |
03/12/2012 |
3.34
|
4,500 | 3.16 | 3.34 | 3.34 | 0 | 0 | 0 | |
30/11/2012 |
3.16
|
23,200 | 3.38 | 3.60 | 3.16 | 1,000 | 0 | 0.0 | |
29/11/2012 |
3.38
|
2,700 | 3.56 | 3.56 | 3.38 | 0 | 0 | 0 | |
28/11/2012 |
3.56
|
1,000 | 3.78 | 3.78 | 3.56 | 0 | 0 | 0 | |
27/11/2012 |
3.78
|
1,200 | 3.56 | 3.78 | 3.34 | 0 | 0 | 0 | |
26/11/2012 |
3.56
|
2,800 | 3.34 | 3.56 | 3.16 | 0 | 0 | 0 | |
23/11/2012 |
3.34
|
100 | 3.47 | 3.47 | 3.34 | 0 | 0 | 0 | |
22/11/2012 |
3.47
|
100 | 3.69 | 3.69 | 3.47 | 0 | 0 | 0 | |
21/11/2012 |
3.69
|
100 | 3.96 | 3.96 | 3.69 | 0 | 0 | 0 | |
20/11/2012 |
3.96
|
100 | 4.18 | 4.18 | 3.96 | 0 | 0 | 0 | |
19/11/2012 |
4.18
|
100 | 4.41 | 4.41 | 4.18 | 0 | 0 | 0 | |
16/11/2012 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
15/11/2012 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
14/11/2012 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
13/11/2012 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
12/11/2012 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
09/11/2012 |
4.41
|
300 | 4.32 | 4.41 | 4.41 | 0 | 0 | 0 | |
08/11/2012 |
4.32
|
1,100 | 4.45 | 4.45 | 4.32 | 0 | 0 | 0 | |
07/11/2012 |
4.45
|
100 | 4.27 | 4.45 | 4.45 | 0 | 0 | 0 | |
06/11/2012 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 | |
05/11/2012 |
4.27
|
100 | 4.23 | 4.27 | 4.27 | 0 | 0 | 0 | |
02/11/2012 |
4.23
|
100 | 3.96 | 4.23 | 4.23 | 0 | 0 | 0 | |
01/11/2012 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
31/10/2012 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
30/10/2012 |
3.96
|
100 | 3.74 | 3.96 | 3.96 | 0 | 0 | 0 | |
29/10/2012 |
3.74
|
100 | 3.52 | 3.74 | 3.74 | 0 | 0 | 0 | |
26/10/2012 |
3.52
|
1,100 | 3.52 | 3.74 | 3.52 | 1,000 | 0 | 0.0 | |
25/10/2012 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
24/10/2012 |
3.52
|
400 | 3.56 | 3.56 | 3.52 | 0 | 0 | 0 | |
23/10/2012 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
22/10/2012 |
3.56
|
200 | 3.52 | 3.56 | 3.56 | 0 | 0 | 0 | |
19/10/2012 |
3.52
|
600 | 3.74 | 3.74 | 3.52 | 0 | 0 | 0 | |
18/10/2012 |
3.74
|
3,600 | 4.01 | 4.01 | 3.74 | 0 | 0 | 0 | |
17/10/2012 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
16/10/2012: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50) | |||||||||
16/10/2012 |
4.01
|
2,100 | 4.01 | 4.01 | 3.78 | 0 | 0 | 0 | |
15/10/2012 |
3.78
|
2,500 | 3.78 | 4.01 | 3.78 | 0 | 0 | 0 | |
12/10/2012 |
3.78
|
100 | 3.56 | 3.78 | 3.78 | 0 | 0 | 0 | |
11/10/2012 |
3.56
|
200 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
10/10/2012 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
09/10/2012 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
08/10/2012 |
3.56
|
100 | 3.65 | 3.65 | 3.56 | 0 | 0 | 0 | |
05/10/2012 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 | |
04/10/2012 |
3.65
|
1,000 | 3.56 | 3.65 | 3.65 | 0 | 0 | 0 | |
03/10/2012 |
3.56
|
3,100 | 3.78 | 3.78 | 3.56 | 0 | 0 | 0 | |
02/10/2012 |
3.78
|
2,000 | 3.83 | 3.83 | 3.78 | 0 | 0 | 0 | |
01/10/2012 |
3.83
|
3,300 | 3.74 | 3.83 | 3.65 | 0 | 0 | 0 | |
28/09/2012 |
3.74
|
2,800 | 3.56 | 3.74 | 3.69 | 0 | 0 | 0 | |
27/09/2012 |
3.56
|
1,600 | 3.52 | 3.56 | 3.56 | 0 | 0 | 0 | |
26/09/2012 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
25/09/2012 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
24/09/2012 |
3.52
|
1,500 | 3.60 | 3.60 | 3.52 | 0 | 0 | 0 | |
21/09/2012 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
20/09/2012 |
3.60
|
500 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
19/09/2012 |
3.60
|
0 | 3.56 | 3.60 | 3.60 | 0 | 0 | 0 | |
18/09/2012 |
3.56
|
1,000 | 3.60 | 3.60 | 3.56 | 0 | 0 | 0 | |
17/09/2012 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
14/09/2012 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |