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) |
0.60 | 9.84% | 10,600 | 0 | 0 |
5.60
7.20
6.70
|
2 tháng
(2024-07-22) |
1.20 | 21.82% | 24,400 | 0 | 0 |
5.20
7.20
6.70
|
3 tháng
(2024-06-24) |
0 | 0% | 148,600 | 0 | 0 |
5.20
8.70
6.70
|
6 tháng
(2024-03-25) |
0.60 | 9.84% | 201,800 | 0 | 0 |
4.90
8.70
6.70
|
12 tháng
(2023-09-26) |
-1 | -12.99% | 370,500 | 0 | 0 |
4.90
8.70
6.70
|
24 tháng
(2022-10-03) |
-0.80 | -10.67% | 922,023 | 0 | 0 |
4.90
10.80
6.70
|
36 tháng
(2021-10-06) |
-0.50 | -6.94% | 1,563,849 | -6,725 | -0.1 |
4.90
12.30
6.70
|
60 tháng
(2019-10-17) |
4.20 | 168% | 3,420,895 | -16,980 | -0.1 |
2
12.30
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/05/2013 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
26/04/2013 |
3.70
|
700 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 | |
25/04/2013 |
4.10
|
100 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 | |
24/04/2013 |
4.50
|
100 | 5 | 5 | 4.50 | 0 | 0 | 0 | |
23/04/2013 |
5
|
100 | 5.50 | 5.50 | 5 | 0 | 0 | 0 | |
22/04/2013 |
5.50
|
300 | 5.40 | 5.90 | 4.90 | 0 | 0 | 0 | |
18/04/2013 |
5.40
|
100 | 6 | 6 | 5.40 | 0 | 0 | 0 | |
17/04/2013 |
6
|
100 | 6.60 | 6.60 | 6 | 0 | 0 | 0 | |
16/04/2013 |
6.60
|
200 | 7.30 | 8 | 6.60 | 0 | 0 | 0 | |
15/04/2013 |
7.30
|
100 | 8.10 | 8.10 | 7.30 | 0 | 0 | 0 | |
12/04/2013 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
11/04/2013 |
8.10
|
300 | 8 | 8.10 | 7.20 | 0 | 0 | 0 | |
10/04/2013 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
09/04/2013 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
08/04/2013 |
8
|
100 | 7.30 | 8 | 8 | 0 | 0 | 0 | |
05/04/2013 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
04/04/2013 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
03/04/2013 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
02/04/2013 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
01/04/2013 |
7.30
|
100 | 6.80 | 7.30 | 7.30 | 0 | 0 | 0 | |
29/03/2013 |
6.80
|
100 | 6.30 | 6.80 | 6.80 | 0 | 0 | 0 | |
28/03/2013 |
6.30
|
200 | 5.90 | 6.30 | 5.80 | 0 | 0 | 0 | |
27/03/2013 |
5.90
|
100 | 5.50 | 5.90 | 5.90 | 0 | 0 | 0 | |
26/03/2013 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
25/03/2013 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
22/03/2013 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
21/03/2013 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
20/03/2013 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
19/03/2013 |
5.50
|
100 | 6 | 6 | 5.50 | 0 | 0 | 0 | |
18/03/2013 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 | |
15/03/2013 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 | |
14/03/2013 |
6
|
100 | 5.60 | 6 | 6 | 0 | 0 | 0 | |
13/03/2013 |
5.60
|
400 | 5.20 | 5.60 | 5.20 | 0 | 0 | 0 | |
12/03/2013 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
11/03/2013 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
08/03/2013 |
5.20
|
1,000 | 5 | 5.40 | 5 | 0 | 0 | 0 | |
07/03/2013 |
5
|
100 | 4.80 | 5 | 5 | 0 | 0 | 0 | |
06/03/2013 |
4.80
|
500 | 4.50 | 4.80 | 4.10 | 0 | 200 | -0.0 | |
05/03/2013 |
4.50
|
100 | 4.10 | 4.50 | 4.50 | 0 | 0 | 0 | |
04/03/2013 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
01/03/2013 |
4.10
|
2,000 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 | |
28/02/2013 |
4.20
|
100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
27/02/2013 |
4.20
|
1,800 | 4.20 | 4.20 | 4 | 0 | 0 | 0 | |
26/02/2013 |
4.20
|
5,400 | 4.20 | 4.20 | 4 | 0 | 0 | 0 | |
25/02/2013 |
4.20
|
100 | 4.10 | 4.20 | 4.20 | 0 | 0 | 0 | |
22/02/2013 |
4.10
|
2,000 | 4 | 4.10 | 4.10 | 0 | 0 | 0 | |
21/02/2013 |
4
|
3,000 | 4.40 | 4.40 | 4 | 0 | 0 | 0 | |
20/02/2013 |
4.40
|
2,700 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 | |
19/02/2013 |
4.40
|
600 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 | |
18/02/2013 |
4.50
|
1,300 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
08/02/2013 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
07/02/2013 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
06/02/2013 |
4.50
|
200 | 4.40 | 4.50 | 4.50 | 0 | 0 | 0 | |
05/02/2013 |
4.40
|
100 | 4.10 | 4.40 | 4.40 | 0 | 0 | 0 | |
04/02/2013 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
01/02/2013 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
31/01/2013 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
30/01/2013 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
29/01/2013 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
28/01/2013 |
4.10
|
1,300 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 | |
25/01/2013 |
3.80
|
100 | 3.70 | 3.80 | 3.80 | 0 | 0 | 0 | |
24/01/2013 |
3.70
|
8,500 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 | |
23/01/2013 |
3.90
|
500 | 3.60 | 3.90 | 3.80 | 0 | 0 | 0 | |
22/01/2013 |
3.60
|
2,000 | 4 | 4 | 3.60 | 0 | 0 | 0 | |
21/01/2013 |
4
|
500 | 4 | 4 | 3.60 | 0 | 0 | 0 | |
18/01/2013 |
4
|
400 | 3.70 | 4 | 4 | 0 | 0 | 0 | |
17/01/2013 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
16/01/2013 |
3.70
|
1,200 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 | |
15/01/2013 |
3.70
|
2,200 | 3.40 | 3.70 | 3.60 | 0 | 0 | 0 | |
14/01/2013 |
3.40
|
1,000 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
11/01/2013 |
3.40
|
400 | 3.60 | 3.80 | 3.40 | 0 | 0 | 0 | |
10/01/2013 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
09/01/2013 |
3.60
|
800 | 3.40 | 3.60 | 3.50 | 0 | 0 | 0 | |
08/01/2013 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
07/01/2013 |
3.40
|
1,300 | 3.30 | 3.50 | 3.40 | 0 | 0 | 0 | |
04/01/2013 |
3.30
|
2,300 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 | |
03/01/2013 |
3.40
|
4,800 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 | |
02/01/2013 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
28/12/2012 |
3.60
|
500 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 | |
27/12/2012 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
26/12/2012 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
25/12/2012 |
3.80
|
100 | 4 | 4 | 3.80 | 0 | 0 | 0 | |
24/12/2012 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 | |
21/12/2012 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 | |
20/12/2012 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 | |
19/12/2012 |
4
|
1,100 | 4 | 4.20 | 4 | 0 | 0 | 0 | |
18/12/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/5 (Volume + 50%, Ratio=0.50) | |||||||||
18/12/2012 |
4
|
1,600 | 3.80 | 4 | 4 | 200 | 0 | 0.0 | |
17/12/2012 |
3.80
|
6,600 | 3.67 | 3.87 | 3.67 | 0 | 0 | 0 | |
14/12/2012 |
3.67
|
5,400 | 3.53 | 3.67 | 3.60 | 0 | 0 | 0 | |
13/12/2012 |
3.53
|
18,200 | 3.53 | 3.73 | 3.53 | 0 | 0 | 0 | |
12/12/2012 |
3.53
|
26,600 | 3.60 | 3.67 | 3.47 | 0 | 0 | 0 | |
11/12/2012 |
3.60
|
600 | 3.40 | 3.60 | 3.47 | 0 | 0 | 0 | |
10/12/2012 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
07/12/2012 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
06/12/2012 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
05/12/2012 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
04/12/2012 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
03/12/2012 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
30/11/2012 |
3.40
|
4,300 | 3.53 | 3.53 | 3.33 | 0 | 0 | 0 | |
29/11/2012 |
3.53
|
100 | 3.73 | 3.73 | 3.53 | 0 | 0 | 0 |