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) |
-1 | -3.41% | 1,269,400 | 0 | 0 |
28
30.50
28.10
|
2 tháng
(2024-07-22) |
-1.40 | -4.71% | 3,303,600 | 0 | 0 |
27.70
31.80
28.10
|
3 tháng
(2024-06-24) |
0.30 | 1.07% | 6,087,600 | 0 | 0 |
27.70
35.50
28.10
|
6 tháng
(2024-03-25) |
2.30 | 8.85% | 12,033,243 | 0 | 0 |
23
35.50
28.10
|
12 tháng
(2023-09-26) |
3.72 | 15.12% | 19,035,466 | 0 | 0 |
22.17
35.50
28.10
|
24 tháng
(2022-10-03) |
-12 | -29.78% | 45,834,651 | -3 | -0.0 |
16.87
41.26
28.10
|
36 tháng
(2021-10-06) |
-21.53 | -43.20% | 65,048,311 | -255 | -0.0 |
16.87
89.47
28.10
|
60 tháng
(2019-10-17) |
18.98 | 203.80% | 91,346,973 | -682,052 | -21.1 |
8.93
89.47
28.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2014 |
2.50
|
70,100 | 2.29 | 2.50 | 2.08 | 37,900 | 0 | 0.4 | |
18/09/2014 |
2.29
|
4,200 | 2.42 | 2.42 | 2.29 | 0 | 0 | 0 | |
17/09/2014 |
2.42
|
10,140 | 2.29 | 2.42 | 2.29 | 0 | 0 | 0 | |
16/09/2014 |
2.29
|
32,820 | 2.12 | 2.29 | 2.10 | 54,820 | 0 | 0.5 | |
15/09/2014 |
2.12
|
18,200 | 1.96 | 2.15 | 1.98 | 0 | 0 | 0 | |
12/09/2014 |
1.96
|
7,600 | 1.96 | 1.98 | 1.96 | 0 | 0 | 0 | |
11/09/2014 |
1.96
|
1,000 | 2.08 | 2.10 | 1.96 | 0 | 0 | 0 | |
10/09/2014 |
2.08
|
16,200 | 1.89 | 2.08 | 1.89 | 0 | 0 | 0 | |
09/09/2014 |
1.89
|
17,900 | 1.91 | 1.94 | 1.73 | 0 | 0 | 0 | |
08/09/2014 |
1.91
|
4,300 | 1.94 | 1.98 | 1.91 | 0 | 0 | 0 | |
05/09/2014 |
1.94
|
5,800 | 1.79 | 1.96 | 1.94 | 0 | 0 | 0 | |
04/09/2014 |
1.79
|
6,200 | 1.85 | 1.89 | 1.79 | 0 | 0 | 0 | |
03/09/2014 |
1.85
|
2,600 | 1.89 | 1.94 | 1.85 | 0 | 0 | 0 | |
29/08/2014 |
1.89
|
4,800 | 1.79 | 1.91 | 1.81 | 0 | 0 | 0 | |
28/08/2014 |
1.79
|
6,500 | 1.64 | 1.79 | 1.77 | 0 | 0 | 0 | |
27/08/2014 |
1.64
|
1,100 | 1.81 | 1.89 | 1.64 | 0 | 0 | 0 | |
26/08/2014 |
1.81
|
8,900 | 1.66 | 1.81 | 1.81 | 0 | 0 | 0 | |
25/08/2014 |
1.66
|
1,400 | 1.66 | 1.77 | 1.66 | 0 | 0 | 0 | |
22/08/2014 |
1.66
|
3,500 | 1.73 | 1.87 | 1.66 | 0 | 0 | 0 | |
21/08/2014 |
1.73
|
2,900 | 1.85 | 1.85 | 1.73 | 0 | 0 | 0 | |
20/08/2014 |
1.85
|
500 | 1.73 | 1.85 | 1.56 | 0 | 0 | 0 | |
19/08/2014 |
1.73
|
100 | 1.89 | 1.89 | 1.73 | 0 | 0 | 0 | |
18/08/2014 |
1.89
|
300 | 1.94 | 1.94 | 1.89 | 0 | 0 | 0 | |
15/08/2014 |
1.94
|
0 | 1.94 | 1.94 | 1.94 | 0 | 0 | 0 | |
14/08/2014 |
1.94
|
26 | 1.94 | 1.94 | 1.94 | 0 | 0 | 0 | |
13/08/2014 |
1.94
|
200 | 1.89 | 1.94 | 1.70 | 0 | 0 | 0 | |
12/08/2014 |
1.89
|
2,100 | 1.79 | 1.89 | 1.87 | 0 | 0 | 0 | |
11/08/2014 |
1.79
|
100 | 1.79 | 1.79 | 1.79 | 0 | 0 | 0 | |
08/08/2014 |
1.79
|
408 | 1.83 | 1.89 | 1.79 | 0 | 0 | 0 | |
07/08/2014 |
1.83
|
2,114 | 1.70 | 1.83 | 1.79 | 0 | 0 | 0 | |
06/08/2014 |
1.70
|
200 | 1.56 | 1.70 | 1.70 | 0 | 0 | 0 | |
05/08/2014 |
1.56
|
0 | 1.56 | 1.56 | 1.56 | 0 | 0 | 0 | |
04/08/2014 |
1.56
|
2,400 | 1.68 | 1.85 | 1.56 | 0 | 0 | 0 | |
01/08/2014 |
1.68
|
1,100 | 1.85 | 1.98 | 1.68 | 25,000 | 0 | 0.2 | |
31/07/2014 |
1.85
|
200 | 1.68 | 1.85 | 1.79 | 0 | 0 | 0 | |
30/07/2014 |
1.68
|
4,000 | 1.79 | 1.96 | 1.68 | 0 | 0 | 0 | |
29/07/2014 |
1.79
|
100 | 1.94 | 1.94 | 1.79 | 0 | 0 | 0 | |
28/07/2014 |
1.94
|
8,100 | 1.94 | 1.94 | 1.91 | 0 | 0 | 0 | |
25/07/2014 |
1.94
|
3,000 | 1.94 | 1.94 | 1.94 | 0 | 0 | 0 | |
24/07/2014 |
1.94
|
0 | 1.94 | 1.94 | 1.94 | 0 | 0 | 0 | |
23/07/2014 |
1.94
|
7,600 | 1.91 | 1.94 | 1.94 | 0 | 0 | 0 | |
22/07/2014 |
1.91
|
5,500 | 1.94 | 1.94 | 1.91 | 0 | 0 | 0 | |
21/07/2014 |
1.94
|
5,700 | 1.94 | 2.00 | 1.94 | 0 | 0 | 0 | |
18/07/2014 |
1.94
|
0 | 1.94 | 1.94 | 1.94 | 0 | 0 | 0 | |
17/07/2014 |
1.94
|
3,500 | 1.94 | 1.94 | 1.94 | 0 | 0 | 0 | |
16/07/2014 |
1.94
|
3,200 | 1.89 | 1.96 | 1.91 | 0 | 0 | 0 | |
15/07/2014 |
1.89
|
900 | 1.96 | 1.96 | 1.89 | 0 | 0 | 0 | |
14/07/2014 |
1.96
|
5,000 | 1.96 | 1.96 | 1.96 | 0 | 0 | 0 | |
11/07/2014 |
1.96
|
4,100 | 1.89 | 1.96 | 1.81 | 0 | 0 | 0 | |
10/07/2014 |
1.89
|
4,400 | 1.89 | 2.00 | 1.89 | 0 | 0 | 0 | |
09/07/2014 |
1.89
|
52 | 1.89 | 1.89 | 1.89 | 0 | 0 | 0 | |
08/07/2014 |
1.89
|
6,200 | 2.02 | 2.10 | 1.89 | 0 | 0 | 0 | |
07/07/2014 |
2.02
|
6,200 | 1.89 | 2.02 | 1.89 | 0 | 0 | 0 | |
04/07/2014 |
1.89
|
600 | 2.00 | 2.00 | 1.89 | 0 | 0 | 0 | |
03/07/2014 |
2.00
|
1,500 | 1.91 | 2.04 | 2.00 | 0 | 0 | 0 | |
02/07/2014 |
1.91
|
4,300 | 2.06 | 2.25 | 1.91 | 0 | 0 | 0 | |
01/07/2014 |
2.06
|
200 | 2.00 | 2.12 | 2.06 | 0 | 0 | 0 | |
30/06/2014 |
2.00
|
4,100 | 2.10 | 2.10 | 1.94 | 0 | 0 | 0 | |
27/06/2014 |
2.10
|
1 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 | |
26/06/2014 |
2.10
|
1,500 | 2.21 | 2.21 | 2.00 | 0 | 0 | 0 | |
25/06/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) Thưởng cổ phiếu / Chia tách cổ phiếu: 10/7 (Volume + 70%, Ratio=0.70) | |||||||||
25/06/2014 |
2.21
|
300 | 2.12 | 2.21 | 2.21 | 0 | 0 | 0 | |
24/06/2014 |
2.12
|
8,000 | 1.93 | 2.12 | 1.99 | 0 | 0 | 0 | |
23/06/2014 |
1.93
|
900 | 1.87 | 2.05 | 1.93 | 0 | 0 | 0 | |
20/06/2014 |
1.87
|
100 | 1.99 | 1.99 | 1.87 | 0 | 0 | 0 | |
19/06/2014 |
1.99
|
5,000 | 1.95 | 2.13 | 1.99 | 0 | 0 | 0 | |
18/06/2014 |
1.95
|
700 | 1.93 | 1.95 | 1.95 | 0 | 0 | 0 | |
17/06/2014 |
1.93
|
3,000 | 2.13 | 2.16 | 1.93 | 0 | 0 | 0 | |
16/06/2014 |
2.13
|
17,400 | 1.99 | 2.19 | 2.09 | 0 | 0 | 0 | |
13/06/2014 |
1.99
|
1,100 | 1.82 | 1.99 | 1.80 | 0 | 0 | 0 | |
12/06/2014 |
1.82
|
7,000 | 1.92 | 1.92 | 1.75 | 0 | 0 | 0 | |
11/06/2014 |
1.92
|
0 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 | |
10/06/2014 |
1.92
|
0 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 | |
09/06/2014 |
1.92
|
0 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 | |
06/06/2014 |
1.92
|
0 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 | |
05/06/2014 |
1.92
|
1,000 | 1.93 | 1.93 | 1.92 | 0 | 0 | 0 | |
04/06/2014 |
1.93
|
1,000 | 1.98 | 1.98 | 1.93 | 35,000 | 0 | 0.6 | |
03/06/2014 |
1.98
|
100 | 1.95 | 1.98 | 1.98 | 0 | 0 | 0 | |
02/06/2014 |
1.95
|
1,000 | 1.95 | 1.95 | 1.94 | 0 | 0 | 0 | |
30/05/2014 |
1.95
|
26,800 | 2.02 | 2.02 | 1.94 | 118,000 | 0 | 2.1 | |
29/05/2014 |
2.02
|
20,600 | 2.08 | 2.08 | 1.99 | 0 | 0 | 0 | |
28/05/2014 |
2.08
|
19,700 | 2.08 | 2.08 | 2.05 | 0 | 0 | 0 | |
27/05/2014 |
2.08
|
8,200 | 2.09 | 2.09 | 1.96 | 0 | 0 | 0 | |
26/05/2014 |
2.09
|
12,100 | 2.02 | 2.09 | 2.01 | 0 | 0 | 0 | |
23/05/2014 |
2.02
|
5,300 | 2.03 | 2.05 | 2.02 | 0 | 0 | 0 | |
22/05/2014 |
2.03
|
45,000 | 2.02 | 2.08 | 2.02 | 0 | 0 | 0 | |
21/05/2014 |
2.02
|
39,300 | 2.02 | 2.02 | 1.99 | 0 | 0 | 0 | |
20/05/2014 |
2.02
|
17,100 | 1.99 | 2.05 | 2.01 | 0 | 0 | 0 | |
19/05/2014 |
1.99
|
14,800 | 2.03 | 2.03 | 1.99 | 0 | 0 | 0 | |
16/05/2014 |
2.03
|
10,000 | 1.99 | 2.03 | 2.01 | 0 | 0 | 0 | |
15/05/2014 |
1.99
|
26,800 | 2.01 | 2.03 | 1.94 | 0 | 0 | 0 | |
14/05/2014 |
2.01
|
6,100 | 1.94 | 2.01 | 1.89 | 3,800 | 0 | 0.1 | |
13/05/2014 |
1.94
|
4,900 | 1.87 | 1.94 | 1.82 | 0 | 0 | 0 | |
12/05/2014 |
1.87
|
42,800 | 1.99 | 1.99 | 1.87 | 0 | 0 | 0 | |
09/05/2014 |
1.99
|
33,800 | 1.98 | 1.99 | 1.87 | 0 | 0 | 0 | |
08/05/2014 |
1.98
|
16,700 | 2.19 | 2.19 | 1.98 | 20,800 | 0 | 0.4 | |
07/05/2014 |
2.19
|
0 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 | |
06/05/2014 |
2.19
|
3,100 | 2.19 | 2.19 | 2.09 | 0 | 0 | 0 | |
05/05/2014 |
2.19
|
5,200 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 | |
29/04/2014 |
2.20
|
3,300 | 2.20 | 2.20 | 2.16 | 0 | 0 | 0 | |
28/04/2014 |
2.20
|
2,500 | 2.21 | 2.21 | 2.13 | 0 | 0 | 0 |