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) |
0.15 | 1.02% | 5,742,500 | -18,300 | -0.3 |
14.70
15
14.90
|
2 tháng
(2024-07-22) |
0.10 | 0.68% | 12,549,000 | -90,700 | -1.3 |
14.70
15
14.90
|
3 tháng
(2024-06-21) |
0 | 0% | 18,413,500 | -215,500 | -3.2 |
14.70
15.15
14.90
|
6 tháng
(2024-03-25) |
0 | 0% | 47,015,400 | -65,805 | -0.9 |
14.65
15.40
14.90
|
12 tháng
(2023-09-25) |
1.20 | 8.76% | 100,507,700 | 66,295 | 1.3 |
13.45
15.50
14.90
|
24 tháng
(2022-09-30) |
0 | 0% | 213,484,900 | 21,590 | 0.6 |
12.85
16.20
14.90
|
36 tháng
(2021-10-05) |
-0.19 | -1.28% | 364,292,700 | 31,923 | -1.1 |
12.82
19.12
14.90
|
60 tháng
(2019-10-16) |
8.10 | 119.15% | 737,941,010 | -492,137 | -10.4 |
6.03
25.25
14.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/09/2014 |
3.33
|
307,770 | 3.50 | 3.50 | 3.33 | 0 | 0 | 0 | |
16/09/2014 |
3.50
|
794,150 | 3.38 | 3.59 | 3.29 | 10,000 | 263,640 | -2.1 | |
15/09/2014 |
3.38
|
855,460 | 3.17 | 3.38 | 3.08 | 10,000 | 1,350 | 0.1 | |
12/09/2014 |
3.17
|
207,310 | 3.21 | 3.29 | 3.08 | 0 | 0 | 0 | |
11/09/2014 |
3.21
|
522,690 | 3.08 | 3.29 | 3.12 | 0 | 0 | 0 | |
10/09/2014 |
3.08
|
552,160 | 2.91 | 3.08 | 2.87 | 0 | 0 | 0 | |
09/09/2014 |
2.91
|
494,550 | 2.91 | 3.08 | 2.87 | 0 | 34,400 | -0.2 | |
08/09/2014 |
2.91
|
708,120 | 2.83 | 3.00 | 2.83 | 0 | 0 | 0 | |
05/09/2014 |
2.83
|
101,870 | 2.79 | 2.83 | 2.74 | 0 | 0 | 0 | |
04/09/2014 |
2.79
|
64,290 | 2.83 | 2.87 | 2.79 | 0 | 0 | 0 | |
03/09/2014 |
2.83
|
146,980 | 2.79 | 2.87 | 2.79 | 0 | 9,000 | -0.1 | |
29/08/2014 |
2.79
|
22,170 | 2.74 | 2.79 | 2.70 | 0 | 0 | 0 | |
28/08/2014 |
2.74
|
38,350 | 2.83 | 2.83 | 2.74 | 0 | 0 | 0 | |
27/08/2014 |
2.83
|
111,810 | 2.79 | 2.83 | 2.70 | 0 | 0 | 0 | |
26/08/2014 |
2.79
|
151,760 | 2.83 | 2.83 | 2.70 | 0 | 60,680 | -0.4 | |
25/08/2014 |
2.83
|
104,180 | 2.79 | 2.91 | 2.79 | 0 | 1,000 | -0.0 | |
22/08/2014 |
2.79
|
93,720 | 2.74 | 2.83 | 2.74 | 0 | 0 | 0 | |
21/08/2014 |
2.74
|
51,820 | 2.87 | 2.87 | 2.74 | 0 | 0 | 0 | |
20/08/2014 |
2.87
|
94,190 | 2.74 | 2.91 | 2.66 | 0 | 0 | 0 | |
19/08/2014 |
2.74
|
75,000 | 2.83 | 2.83 | 2.70 | 0 | 0 | 0 | |
18/08/2014 |
2.83
|
188,300 | 2.95 | 2.95 | 2.83 | 0 | 0 | 0 | |
15/08/2014 |
2.95
|
76,020 | 2.91 | 2.95 | 2.79 | 0 | 0 | 0 | |
14/08/2014 |
2.91
|
313,680 | 2.83 | 3.00 | 2.91 | 20,000 | 0 | 0.1 | |
13/08/2014 |
2.83
|
321,080 | 2.66 | 2.83 | 2.66 | 0 | 0 | 0 | |
12/08/2014 |
2.66
|
86,820 | 2.62 | 2.79 | 2.62 | 0 | 0 | 0 | |
11/08/2014 |
2.62
|
88,880 | 2.79 | 2.79 | 2.62 | 0 | 0 | 0 | |
08/08/2014 |
2.79
|
159,990 | 2.62 | 2.79 | 2.62 | 0 | 0 | 0 | |
07/08/2014 |
2.62
|
219,820 | 2.45 | 2.62 | 2.53 | 0 | 0 | 0 | |
06/08/2014 |
2.45
|
97,180 | 2.32 | 2.45 | 2.32 | 0 | 0 | 0 | |
05/08/2014 |
2.32
|
17,530 | 2.36 | 2.36 | 2.28 | 0 | 0 | 0 | |
04/08/2014 |
2.36
|
290 | 2.41 | 2.41 | 2.32 | 0 | 0 | 0 | |
01/08/2014: Quyền mua cổ phiếu: 87/10 Giá: 5 (Volume + 11.49%, Ratio=0.11) | |||||||||
01/08/2014 |
2.41
|
47,480 | 2.38 | 2.41 | 2.32 | 25,560 | 0 | 0.1 | |
31/07/2014 |
2.38
|
38,390 | 2.29 | 2.42 | 2.21 | 0 | 3,000 | -0.0 | |
30/07/2014 |
2.29
|
8,910 | 2.25 | 2.29 | 2.21 | 0 | 0 | 0 | |
29/07/2014 |
2.25
|
2,190 | 2.25 | 2.29 | 2.25 | 0 | 0 | 0 | |
28/07/2014 |
2.25
|
48,100 | 2.29 | 2.33 | 2.21 | 8,380 | 0 | 0.0 | |
25/07/2014 |
2.29
|
9,460 | 2.38 | 2.38 | 2.29 | 0 | 0 | 0 | |
24/07/2014 |
2.38
|
13,220 | 2.33 | 2.42 | 2.33 | 0 | 0 | 0 | |
23/07/2014 |
2.33
|
11,450 | 2.42 | 2.42 | 2.33 | 1,000 | 0 | 0.0 | |
22/07/2014 |
2.42
|
720 | 2.42 | 2.46 | 2.33 | 0 | 0 | 0 | |
21/07/2014 |
2.42
|
25,580 | 2.38 | 2.46 | 2.33 | 0 | 0 | 0 | |
18/07/2014 |
2.38
|
49,800 | 2.42 | 2.46 | 2.38 | 0 | 3,000 | -0.0 | |
17/07/2014 |
2.42
|
25,260 | 2.33 | 2.42 | 2.38 | 22,740 | 0 | 0.1 | |
16/07/2014 |
2.33
|
68,250 | 2.42 | 2.46 | 2.33 | 0 | 0 | 0 | |
15/07/2014 |
2.42
|
36,100 | 2.46 | 2.46 | 2.33 | 0 | 0 | 0 | |
14/07/2014 |
2.46
|
26,770 | 2.42 | 2.46 | 2.33 | 0 | 0 | 0 | |
11/07/2014 |
2.42
|
1,480 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
10/07/2014 |
2.42
|
92,390 | 2.46 | 2.46 | 2.33 | 25,050 | 2,500 | 0.1 | |
09/07/2014 |
2.46
|
26,880 | 2.50 | 2.50 | 2.38 | 0 | 0 | 0 | |
08/07/2014 |
2.50
|
41,890 | 2.50 | 2.50 | 2.38 | 29,700 | 0 | 0.2 | |
07/07/2014 |
2.50
|
144,020 | 2.38 | 2.50 | 2.33 | 7,500 | 0 | 0.0 | |
04/07/2014 |
2.38
|
40,780 | 2.38 | 2.38 | 2.33 | 0 | 0 | 0 | |
03/07/2014 |
2.38
|
87,280 | 2.38 | 2.42 | 2.33 | 0 | 0 | 0 | |
02/07/2014 |
2.38
|
42,890 | 2.33 | 2.38 | 2.29 | 0 | 0 | 0 | |
01/07/2014 |
2.33
|
60,110 | 2.33 | 2.33 | 2.25 | 0 | 51,760 | -0.3 | |
30/06/2014 |
2.33
|
10,030 | 2.29 | 2.33 | 2.29 | 0 | 0 | 0 | |
27/06/2014 |
2.29
|
41,940 | 2.38 | 2.38 | 2.29 | 0 | 0 | 0 | |
26/06/2014 |
2.38
|
64,060 | 2.29 | 2.38 | 2.21 | 0 | 0 | 0 | |
25/06/2014 |
2.29
|
29,010 | 2.29 | 2.29 | 2.21 | 0 | 0 | 0 | |
24/06/2014 |
2.29
|
23,810 | 2.21 | 2.29 | 2.21 | 0 | 0 | 0 | |
23/06/2014 |
2.21
|
15,730 | 2.29 | 2.33 | 2.21 | 0 | 0 | 0 | |
20/06/2014 |
2.29
|
30,920 | 2.33 | 2.33 | 2.25 | 0 | 0 | 0 | |
19/06/2014 |
2.33
|
63,080 | 2.38 | 2.38 | 2.25 | 0 | 0 | 0 | |
18/06/2014 |
2.38
|
63,950 | 2.29 | 2.38 | 2.29 | 0 | 0 | 0 | |
17/06/2014 |
2.29
|
45,910 | 2.21 | 2.33 | 2.17 | 0 | 0 | 0 | |
16/06/2014 |
2.21
|
21,100 | 2.29 | 2.29 | 2.21 | 0 | 0 | 0 | |
13/06/2014 |
2.29
|
45,430 | 2.33 | 2.33 | 2.25 | 0 | 0 | 0 | |
12/06/2014 |
2.33
|
23,170 | 2.33 | 2.33 | 2.25 | 0 | 0 | 0 | |
11/06/2014 |
2.33
|
22,350 | 2.29 | 2.33 | 2.25 | 0 | 0 | 0 | |
10/06/2014 |
2.29
|
58,180 | 2.29 | 2.33 | 2.21 | 0 | 0 | 0 | |
09/06/2014 |
2.29
|
29,100 | 2.29 | 2.33 | 2.25 | 0 | 0 | 0 | |
06/06/2014 |
2.29
|
40,260 | 2.25 | 2.29 | 2.21 | 0 | 0 | 0 | |
05/06/2014 |
2.25
|
28,070 | 2.21 | 2.25 | 2.17 | 0 | 0 | 0 | |
04/06/2014 |
2.21
|
144,970 | 2.33 | 2.33 | 2.21 | 0 | 0 | 0 | |
03/06/2014 |
2.33
|
53,460 | 2.33 | 2.38 | 2.29 | 0 | 0 | 0 | |
02/06/2014 |
2.33
|
12,910 | 2.33 | 2.42 | 2.25 | 0 | 0 | 0 | |
30/05/2014 |
2.33
|
106,020 | 2.46 | 2.46 | 2.33 | 0 | 0 | 0 | |
29/05/2014 |
2.46
|
247,670 | 2.38 | 2.50 | 2.38 | 0 | 0 | 0 | |
28/05/2014 |
2.38
|
52,620 | 2.38 | 2.42 | 2.33 | 0 | 0 | 0 | |
27/05/2014 |
2.38
|
171,600 | 2.29 | 2.42 | 2.29 | 0 | 0 | 0 | |
26/05/2014 |
2.29
|
40,950 | 2.25 | 2.29 | 2.17 | 0 | 0 | 0 | |
23/05/2014 |
2.25
|
79,470 | 2.29 | 2.38 | 2.21 | 0 | 0 | 0 | |
22/05/2014 |
2.29
|
35,240 | 2.42 | 2.50 | 2.29 | 0 | 0 | 0 | |
21/05/2014 |
2.42
|
196,400 | 2.29 | 2.42 | 2.25 | 0 | 63,000 | -0.3 | |
20/05/2014 |
2.29
|
94,630 | 2.29 | 2.29 | 2.17 | 0 | 30,000 | -0.2 | |
19/05/2014 |
2.29
|
37,910 | 2.29 | 2.29 | 2.17 | 0 | 0 | 0 | |
16/05/2014 |
2.29
|
121,790 | 2.29 | 2.29 | 2.17 | 0 | 0 | 0 | |
15/05/2014 |
2.29
|
153,260 | 2.21 | 2.29 | 2.08 | 0 | 0 | 0 | |
14/05/2014 |
2.21
|
46,310 | 2.13 | 2.25 | 2.04 | 0 | 0 | 0 | |
13/05/2014 |
2.13
|
72,870 | 2.25 | 2.29 | 2.13 | 0 | 0 | 0 | |
12/05/2014 |
2.25
|
152,850 | 2.42 | 2.42 | 2.25 | 0 | 0 | 0 | |
09/05/2014 |
2.42
|
25,530 | 2.50 | 2.50 | 2.33 | 0 | 0 | 0 | |
08/05/2014 |
2.50
|
198,440 | 2.58 | 2.58 | 2.42 | 130,020 | 0 | 0.8 | |
07/05/2014 |
2.58
|
13,200 | 2.54 | 2.63 | 2.50 | 0 | 0 | 0 | |
06/05/2014 |
2.54
|
146,920 | 2.54 | 2.58 | 2.38 | 79,980 | 0 | 0.5 | |
05/05/2014 |
2.54
|
93,040 | 2.54 | 2.63 | 2.50 | 0 | 0 | 0 | |
29/04/2014 |
2.54
|
42,220 | 2.54 | 2.67 | 2.54 | 0 | 0 | 0 | |
28/04/2014 |
2.54
|
48,250 | 2.58 | 2.71 | 2.54 | 0 | 0 | 0 | |
25/04/2014 |
2.58
|
111,730 | 2.71 | 2.75 | 2.58 | 0 | 8,000 | -0.1 | |
24/04/2014 |
2.71
|
57,980 | 2.63 | 2.71 | 2.63 | 10,000 | 0 | 0.1 |