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) |
-0.90 | -4% | 401,300 | 0 | 0 |
21.60
22.50
21.60
|
2 tháng
(2024-07-22) |
-0.71 | -3.20% | 737,200 | 0 | 0 |
21.60
23
21.60
|
3 tháng
(2024-06-24) |
-1.50 | -6.48% | 1,112,700 | 0 | 0 |
21.60
23.88
21.60
|
6 tháng
(2024-03-25) |
-0.03 | -0.14% | 2,346,971 | 0 | 0 |
19.28
23.88
21.60
|
12 tháng
(2023-09-26) |
7.31 | 51.16% | 3,381,429 | 0 | -0.0 |
14.29
23.88
21.60
|
24 tháng
(2022-10-03) |
10.15 | 88.63% | 4,443,666 | 1,295 | 0.0 |
10.08
23.88
21.60
|
36 tháng
(2021-10-06) |
14.75 | 215.28% | 8,331,992 | 1,195 | 0.0 |
6.85
23.88
21.60
|
60 tháng
(2019-10-17) |
11.23 | 108.20% | 9,511,579 | 1,195 | 0.0 |
5.87
23.88
21.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/09/2014 |
10.18
|
520 | 10.18 | 10.43 | 10.18 | 0 | 0 | 0 | |
03/09/2014 |
10.18
|
5,000 | 10.26 | 10.26 | 10.18 | 1,000 | 0 | 0.0 | |
29/08/2014 |
10.26
|
310 | 9.93 | 10.26 | 9.93 | 0 | 0 | 0 | |
28/08/2014 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 | |
27/08/2014 |
9.93
|
1,860 | 10.67 | 10.67 | 9.93 | 0 | 0 | 0 | |
26/08/2014 |
10.67
|
5,900 | 10.18 | 10.75 | 10.02 | 0 | 0 | 0 | |
25/08/2014 |
10.18
|
2,010 | 10.26 | 10.84 | 10.18 | 0 | 0 | 0 | |
22/08/2014 |
10.26
|
5,250 | 10.26 | 10.43 | 10.02 | 0 | 0 | 0 | |
21/08/2014 |
10.26
|
1,530 | 10.34 | 11.00 | 10.26 | 0 | 0 | 0 | |
20/08/2014 |
10.34
|
1,110 | 9.85 | 10.43 | 10.34 | 0 | 0 | 0 | |
19/08/2014 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
18/08/2014 |
9.85
|
670 | 9.93 | 9.93 | 9.85 | 0 | 670 | -0.0 | |
15/08/2014 |
9.93
|
10,040 | 10.26 | 10.26 | 9.85 | 670 | 0 | 0.0 | |
14/08/2014 |
10.26
|
12,680 | 10.75 | 10.84 | 10.26 | 0 | 0 | 0 | |
13/08/2014 |
10.75
|
10 | 10.84 | 10.84 | 10.75 | 0 | 0 | 0 | |
12/08/2014 |
10.84
|
2,010 | 10.26 | 10.92 | 10.67 | 0 | 0 | 0 | |
11/08/2014 |
10.26
|
1,870 | 10.67 | 10.92 | 10.18 | 0 | 0 | 0 | |
08/08/2014 |
10.67
|
3,060 | 10.34 | 10.75 | 10.43 | 3,000 | 0 | 0.0 | |
07/08/2014 |
10.34
|
30 | 10.92 | 11.00 | 10.34 | 0 | 0 | 0 | |
06/08/2014 |
10.92
|
1,170 | 10.26 | 10.92 | 10.34 | 600 | 0 | 0.0 | |
05/08/2014 |
10.26
|
1,450 | 10.34 | 10.34 | 10.02 | 0 | 1,240 | -0.0 | |
04/08/2014 |
10.34
|
3,760 | 10.34 | 10.34 | 10.02 | 0 | 0 | 0 | |
01/08/2014 |
10.34
|
7,160 | 11.00 | 11.00 | 10.26 | 0 | 0 | 0 | |
31/07/2014 |
11.00
|
10 | 11.08 | 11.08 | 11.00 | 0 | 0 | 0 | |
30/07/2014 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
29/07/2014 |
11.08
|
2,000 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
28/07/2014 |
11.08
|
2,000 | 11.33 | 11.33 | 11.08 | 0 | 0 | 0 | |
25/07/2014 |
11.33
|
0 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 | |
24/07/2014 |
11.33
|
640 | 10.84 | 11.33 | 10.84 | 0 | 0 | 0 | |
23/07/2014 |
10.84
|
900 | 10.26 | 10.92 | 9.61 | 0 | 0 | 0 | |
22/07/2014 |
10.26
|
1,000 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
21/07/2014 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
18/07/2014 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
17/07/2014 |
10.26
|
30 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
16/07/2014 |
10.26
|
200 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
15/07/2014 |
10.26
|
15,700 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
14/07/2014 |
10.26
|
24,000 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
11/07/2014 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
10/07/2014 |
10.26
|
6,190 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
09/07/2014 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
08/07/2014 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
07/07/2014 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
04/07/2014 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
03/07/2014 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
02/07/2014 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
01/07/2014 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
30/06/2014 |
10.26
|
3,080 | 10.10 | 10.26 | 10.10 | 0 | 0 | 0 | |
27/06/2014 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
26/06/2014 |
10.10
|
20 | 9.93 | 10.51 | 10.10 | 0 | 0 | 0 | |
25/06/2014 |
9.93
|
10 | 9.85 | 9.93 | 9.93 | 0 | 0 | 0 | |
24/06/2014 |
9.85
|
290 | 10.10 | 10.10 | 9.85 | 0 | 0 | 0 | |
23/06/2014 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
20/06/2014 |
10.10
|
100 | 10.02 | 10.10 | 10.10 | 0 | 0 | 0 | |
19/06/2014 |
10.02
|
0 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 | |
18/06/2014 |
10.02
|
0 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 | |
17/06/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/16 (Volume + 16%, Ratio=0.16) | |||||||||
17/06/2014 |
10.02
|
1,090 | 10.19 | 10.75 | 10.02 | 0 | 0 | 0 | |
16/06/2014 |
10.19
|
130 | 10.62 | 10.97 | 10.05 | 0 | 0 | 0 | |
13/06/2014 |
10.62
|
50 | 10.26 | 10.62 | 10.05 | 0 | 0 | 0 | |
12/06/2014 |
10.26
|
10 | 9.77 | 10.26 | 10.26 | 0 | 0 | 0 | |
11/06/2014 |
9.77
|
300 | 9.41 | 9.77 | 9.77 | 0 | 0 | 0 | |
10/06/2014 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
09/06/2014 |
9.41
|
6,530 | 9.20 | 9.41 | 9.27 | 0 | 0 | 0 | |
06/06/2014 |
9.20
|
260 | 8.92 | 9.20 | 9.20 | 0 | 0 | 0 | |
05/06/2014 |
8.92
|
9,830 | 9.27 | 9.27 | 8.92 | 0 | 0 | 0 | |
04/06/2014 |
9.27
|
200 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 | |
03/06/2014 |
9.27
|
7,200 | 9.34 | 9.34 | 9.20 | 0 | 0 | 0 | |
02/06/2014 |
9.34
|
470 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
30/05/2014 |
9.34
|
2,000 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
29/05/2014 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
28/05/2014 |
9.34
|
3,500 | 9.34 | 9.34 | 8.92 | 0 | 500 | -0.0 | |
27/05/2014 |
9.34
|
2,000 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
26/05/2014 |
9.34
|
8,000 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
23/05/2014 |
9.34
|
1,950 | 9.55 | 9.55 | 9.34 | 0 | 0 | 0 | |
22/05/2014 |
9.55
|
2,010 | 10.26 | 10.26 | 9.55 | 0 | 0 | 0 | |
21/05/2014 |
10.26
|
300 | 9.62 | 10.26 | 9.62 | 300 | 0 | 0.0 | |
20/05/2014 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
19/05/2014 |
9.62
|
200 | 9.06 | 9.62 | 9.62 | 200 | 0 | 0.0 | |
16/05/2014 |
9.06
|
310 | 9.55 | 9.55 | 9.06 | 0 | 0 | 0 | |
15/05/2014 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
14/05/2014 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
13/05/2014 |
9.55
|
10 | 10.26 | 10.26 | 9.55 | 0 | 0 | 0 | |
12/05/2014 |
10.26
|
10 | 9.62 | 10.26 | 10.26 | 0 | 0 | 0 | |
09/05/2014 |
9.62
|
20 | 9.06 | 9.62 | 9.62 | 0 | 0 | 0 | |
08/05/2014 |
9.06
|
25,490 | 9.13 | 9.13 | 9.06 | 0 | 0 | 0 | |
07/05/2014 |
9.13
|
10,030 | 9.55 | 9.55 | 9.06 | 0 | 0 | 0 | |
06/05/2014 |
9.55
|
10 | 10.26 | 10.26 | 9.55 | 0 | 0 | 0 | |
05/05/2014 |
10.26
|
20 | 9.84 | 10.26 | 10.26 | 0 | 0 | 0 | |
29/04/2014 |
9.84
|
120 | 9.20 | 9.84 | 9.62 | 0 | 0 | 0 | |
28/04/2014 |
9.20
|
1,810 | 9.06 | 9.20 | 9.20 | 0 | 0 | 0 | |
25/04/2014 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
24/04/2014 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
23/04/2014 |
9.06
|
190 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
22/04/2014 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
21/04/2014 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
18/04/2014 |
9.06
|
2,700 | 9.48 | 9.48 | 9.06 | 0 | 0 | 0 | |
17/04/2014 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
16/04/2014 |
9.48
|
510 | 9.27 | 9.48 | 9.41 | 0 | 0 | 0 | |
15/04/2014 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 | |
14/04/2014 |
9.27
|
820 | 9.20 | 9.27 | 9.27 | 0 | 0 | 0 | |
11/04/2014 |
9.20
|
1,680 | 9.13 | 9.20 | 9.13 | 0 | 100 | -0.0 |