Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.20 | -3.64% | 62,700 | 0 | 0 |
5.30
5.70
5.30
|
2 tháng
(2024-09-16) |
-0.23 | -4.07% | 251,300 | 2,000 | 0.0 |
5.30
5.80
5.30
|
3 tháng
(2024-08-15) |
-0.32 | -5.67% | 288,600 | 2,000 | 0.0 |
5.30
5.80
5.30
|
6 tháng
(2024-05-17) |
-0.60 | -10.16% | 766,700 | 1,800 | 0.0 |
5.30
5.90
5.30
|
12 tháng
(2023-11-20) |
-0.79 | -12.93% | 1,527,278 | 1,100 | 0.0 |
5.30
6.18
5.30
|
24 tháng
(2022-11-24) |
0.48 | 9.95% | 8,253,547 | -609,500 | -4.4 |
4.49
6.98
5.30
|
36 tháng
(2021-11-29) |
-4.11 | -43.69% | 22,499,791 | 5,000 | -0.6 |
3.82
9.80
5.30
|
60 tháng
(2019-12-10) |
-2.53 | -32.33% | 40,159,187 | -361,776 | -5.0 |
3.82
11.61
5.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/11/2014 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
12/11/2014 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
11/11/2014 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
10/11/2014 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
07/11/2014 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
06/11/2014 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
05/11/2014 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
04/11/2014 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
03/11/2014 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
31/10/2014 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
30/10/2014 |
3.47
|
1,000 | 3.28 | 3.47 | 3.47 | 0 | 0 | 0 | |
29/10/2014 |
3.28
|
1,000 | 2.98 | 3.28 | 3.28 | 0 | 0 | 0 | |
28/10/2014 |
2.98
|
1,400 | 2.81 | 2.98 | 2.81 | 0 | 0 | 0 | |
27/10/2014 |
2.81
|
4,900 | 2.75 | 2.81 | 2.75 | 0 | 0 | 0 | |
24/10/2014 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
23/10/2014 |
2.75
|
12,000 | 2.68 | 2.75 | 2.71 | 0 | 0 | 0 | |
22/10/2014 |
2.68
|
1,000 | 2.65 | 2.68 | 2.68 | 0 | 0 | 0 | |
21/10/2014 |
2.65
|
1,000 | 2.71 | 2.71 | 2.65 | 0 | 0 | 0 | |
20/10/2014 |
2.71
|
10,000 | 2.65 | 2.71 | 2.65 | 0 | 0 | 0 | |
17/10/2014 |
2.65
|
15,500 | 2.65 | 2.68 | 2.65 | 0 | 0 | 0 | |
16/10/2014 |
2.65
|
5,000 | 2.61 | 2.65 | 2.65 | 0 | 0 | 0 | |
15/10/2014 |
2.61
|
1,000 | 2.65 | 2.65 | 2.61 | 0 | 0 | 0 | |
14/10/2014 |
2.65
|
4,000 | 2.61 | 2.65 | 2.65 | 0 | 0 | 0 | |
13/10/2014 |
2.61
|
13,000 | 2.65 | 2.65 | 2.61 | 0 | 0 | 0 | |
10/10/2014 |
2.65
|
10,000 | 2.61 | 2.65 | 2.61 | 0 | 0 | 0 | |
09/10/2014 |
2.61
|
6,000 | 2.58 | 2.65 | 2.61 | 0 | 0 | 0 | |
08/10/2014 |
2.58
|
7,000 | 2.65 | 2.65 | 2.58 | 0 | 0 | 0 | |
07/10/2014 |
2.65
|
4,000 | 2.55 | 2.65 | 2.58 | 0 | 0 | 0 | |
06/10/2014 |
2.55
|
3,600 | 2.51 | 2.55 | 2.55 | 0 | 0 | 0 | |
03/10/2014 |
2.51
|
0 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 | |
02/10/2014 |
2.51
|
7,000 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 | |
01/10/2014 |
2.51
|
6,000 | 2.48 | 2.51 | 2.51 | 0 | 0 | 0 | |
30/09/2014 |
2.48
|
0 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 | |
29/09/2014 |
2.48
|
6,000 | 2.45 | 2.48 | 2.48 | 0 | 0 | 0 | |
26/09/2014 |
2.45
|
0 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 | |
25/09/2014 |
2.45
|
5,000 | 2.41 | 2.45 | 2.45 | 0 | 0 | 0 | |
24/09/2014 |
2.41
|
5,000 | 2.38 | 2.41 | 2.41 | 0 | 0 | 0 | |
23/09/2014 |
2.38
|
3,000 | 2.35 | 2.38 | 2.38 | 0 | 0 | 0 | |
22/09/2014 |
2.35
|
5,400 | 2.32 | 2.35 | 2.35 | 0 | 0 | 0 | |
19/09/2014 |
2.32
|
1,000 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 | |
18/09/2014 |
2.32
|
17,000 | 2.28 | 2.32 | 2.28 | 0 | 0 | 0 | |
17/09/2014 |
2.28
|
10,000 | 2.25 | 2.28 | 2.28 | 0 | 0 | 0 | |
16/09/2014 |
2.25
|
0 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 | |
15/09/2014 |
2.25
|
2,000 | 2.22 | 2.25 | 2.25 | 0 | 0 | 0 | |
12/09/2014 |
2.22
|
17,000 | 2.22 | 2.25 | 2.22 | 0 | 0 | 0 | |
11/09/2014 |
2.22
|
3,000 | 2.18 | 2.22 | 2.22 | 0 | 0 | 0 | |
10/09/2014 |
2.18
|
2,000 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 | |
09/09/2014 |
2.18
|
11,000 | 2.25 | 2.25 | 2.18 | 0 | 0 | 0 | |
08/09/2014 |
2.25
|
1,000 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 | |
05/09/2014 |
2.25
|
10,000 | 2.15 | 2.25 | 2.18 | 0 | 0 | 0 | |
04/09/2014 |
2.15
|
10,000 | 2.12 | 2.15 | 2.15 | 0 | 0 | 0 | |
03/09/2014 |
2.12
|
2,000 | 2.08 | 2.12 | 2.12 | 0 | 0 | 0 | |
29/08/2014 |
2.08
|
2,000 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 | |
28/08/2014 |
2.08
|
8,000 | 2.05 | 2.08 | 2.08 | 0 | 0 | 0 | |
27/08/2014 |
2.05
|
0 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
26/08/2014 |
2.05
|
3,000 | 2.02 | 2.05 | 2.05 | 0 | 0 | 0 | |
25/08/2014 |
2.02
|
0 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 | |
22/08/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07) | |||||||||
22/08/2014 |
2.02
|
9,000 | 1.89 | 2.08 | 2.02 | 0 | 0 | 0 | |
21/08/2014 |
1.89
|
0 | 2.01 | 1.89 | 1.89 | 0 | 0 | 0 | |
20/08/2014 |
2.01
|
0 | 2.01 | 2.01 | 2.01 | 0 | 0 | 0 | |
19/08/2014 |
2.01
|
1,000 | 2.16 | 2.16 | 2.01 | 0 | 0 | 0 | |
18/08/2014 |
2.16
|
6,500 | 2.01 | 2.16 | 2.01 | 0 | 0 | 0 | |
15/08/2014 |
2.01
|
0 | 2.01 | 2.01 | 2.01 | 0 | 0 | 0 | |
14/08/2014 |
2.01
|
2,000 | 1.98 | 2.01 | 2.01 | 0 | 0 | 0 | |
13/08/2014 |
1.98
|
0 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 | |
12/08/2014 |
1.98
|
0 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 | |
11/08/2014 |
1.98
|
1,000 | 2.16 | 2.16 | 1.98 | 0 | 0 | 0 | |
08/08/2014 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
07/08/2014 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
06/08/2014 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
05/08/2014 |
2.16
|
100 | 1.98 | 2.16 | 2.16 | 0 | 0 | 0 | |
04/08/2014 |
1.98
|
0 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 | |
01/08/2014 |
1.98
|
0 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 | |
31/07/2014 |
1.98
|
3,000 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 | |
30/07/2014 |
1.98
|
0 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 | |
29/07/2014 |
1.98
|
6,400 | 2.20 | 2.20 | 1.98 | 0 | 0 | 0 | |
28/07/2014 |
2.20
|
1,000 | 2.26 | 2.26 | 2.20 | 0 | 0 | 0 | |
25/07/2014 |
2.26
|
0 | 2.26 | 2.26 | 2.26 | 0 | 0 | 0 | |
24/07/2014 |
2.26
|
0 | 2.26 | 2.26 | 2.26 | 0 | 0 | 0 | |
23/07/2014 |
2.26
|
100 | 2.32 | 2.32 | 2.26 | 0 | 0 | 0 | |
22/07/2014 |
2.32
|
0 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 | |
21/07/2014 |
2.32
|
0 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 | |
18/07/2014 |
2.32
|
0 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 | |
17/07/2014 |
2.32
|
0 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 | |
16/07/2014 |
2.32
|
200 | 2.32 | 2.32 | 2.10 | 0 | 0 | 0 | |
15/07/2014 |
2.32
|
0 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 | |
14/07/2014 |
2.32
|
0 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 | |
11/07/2014 |
2.32
|
1,000 | 2.41 | 2.41 | 2.32 | 0 | 0 | 0 | |
10/07/2014 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 | |
09/07/2014 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 | |
08/07/2014 |
2.41
|
1,100 | 2.35 | 2.41 | 2.32 | 0 | 0 | 0 | |
07/07/2014 |
2.35
|
8,000 | 2.32 | 2.35 | 2.32 | 0 | 0 | 0 | |
04/07/2014 |
2.32
|
100 | 2.13 | 2.32 | 2.32 | 0 | 0 | 0 | |
03/07/2014 |
2.13
|
0 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 | |
02/07/2014 |
2.13
|
100 | 2.10 | 2.13 | 2.13 | 0 | 0 | 0 | |
01/07/2014 |
2.10
|
1,000 | 2.13 | 2.13 | 2.10 | 0 | 0 | 0 | |
30/06/2014 |
2.13
|
0 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 | |
27/06/2014 |
2.13
|
1,200 | 2.16 | 2.16 | 2.13 | 0 | 0 | 0 | |
26/06/2014 |
2.16
|
2,000 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
25/06/2014 |
2.16
|
2,300 | 2.23 | 2.23 | 2.16 | 0 | 0 | 0 |