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) |
-0.35 | -12.73% | 10,136,900 | 1,200 | 0.0 |
2.30
2.75
2.40
|
2 tháng
(2024-07-22) |
-0.97 | -28.78% | 31,497,600 | 3,200 | 0.0 |
2.20
3.37
2.40
|
3 tháng
(2024-06-21) |
-2.97 | -55.31% | 37,172,600 | -2,600 | -0.0 |
2.20
5.37
2.40
|
6 tháng
(2024-03-25) |
-5.04 | -67.74% | 76,980,600 | 51,100 | 0.3 |
2.20
7.44
2.40
|
12 tháng
(2023-09-25) |
-6.45 | -72.88% | 214,339,500 | 77,383 | 0.7 |
2.20
12.05
2.40
|
24 tháng
(2022-09-30) |
-6.05 | -71.60% | 235,343,100 | 48,369 | 1.5 |
2.20
12.05
2.40
|
36 tháng
(2021-10-05) |
-9.40 | -79.66% | 264,009,200 | 75,958 | 2.3 |
2.20
19.15
2.40
|
60 tháng
(2019-10-16) |
-3.87 | -61.72% | 274,679,200 | -33,612 | 0.9 |
2.20
19.15
2.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/04/2014 |
4.00
|
2,240 | 3.97 | 4.14 | 3.91 | 240 | 0 | 0.0 | |
22/04/2014 |
3.97
|
330 | 3.91 | 3.97 | 3.66 | 10 | 0 | 0.0 | |
21/04/2014 |
3.91
|
780 | 3.69 | 3.91 | 3.69 | 780 | 0 | 0.0 | |
18/04/2014 |
3.69
|
620 | 3.91 | 3.91 | 3.69 | 20 | 0 | 0.0 | |
17/04/2014 |
3.91
|
1,820 | 4.11 | 4.11 | 3.83 | 120 | 0 | 0.0 | |
16/04/2014 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
15/04/2014 |
4.11
|
3,110 | 4.20 | 4.20 | 3.94 | 1,180 | 0 | 0.0 | |
14/04/2014 |
4.20
|
10 | 4.39 | 4.39 | 4.20 | 0 | 0 | 0 | |
11/04/2014 |
4.39
|
10 | 4.37 | 4.39 | 4.39 | 10 | 0 | 0.0 | |
10/04/2014 |
4.37
|
300 | 4.25 | 4.37 | 4.37 | 0 | 0 | 0 | |
08/04/2014 |
4.25
|
700 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
07/04/2014 |
4.25
|
3,830 | 4.39 | 4.39 | 4.25 | 0 | 450 | -0.0 | |
04/04/2014 |
4.39
|
20 | 4.17 | 4.39 | 4.39 | 20 | 0 | 0.0 | |
03/04/2014 |
4.17
|
1,670 | 4.31 | 4.31 | 4.05 | 350 | 10 | 0.0 | |
02/04/2014 |
4.31
|
860 | 4.45 | 4.45 | 4.17 | 850 | 0 | 0.0 | |
01/04/2014 |
4.45
|
20 | 4.17 | 4.45 | 4.45 | 20 | 0 | 0.0 | |
31/03/2014 |
4.17
|
3,250 | 4.39 | 4.65 | 4.17 | 110 | 0 | 0.0 | |
28/03/2014 |
4.39
|
2,660 | 4.34 | 4.48 | 4.11 | 100 | 840 | -0.0 | |
27/03/2014 |
4.34
|
2,560 | 4.59 | 4.59 | 4.28 | 1,200 | 2,260 | -0.0 | |
26/03/2014 |
4.59
|
2,300 | 4.48 | 4.59 | 4.48 | 2,300 | 0 | 0.0 | |
25/03/2014 |
4.48
|
15,250 | 4.25 | 4.48 | 3.97 | 1,250 | 110 | 0.0 | |
24/03/2014 |
4.25
|
5,770 | 4.54 | 4.65 | 4.25 | 2,150 | 20 | 0.0 | |
21/03/2014 |
4.54
|
2,030 | 4.59 | 4.59 | 4.31 | 30 | 0 | 0.0 | |
20/03/2014 |
4.59
|
400 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
19/03/2014 |
4.59
|
1,330 | 4.54 | 4.68 | 4.59 | 20 | 0 | 0.0 | |
18/03/2014 |
4.54
|
1,660 | 4.65 | 4.65 | 4.54 | 0 | 0 | 0 | |
17/03/2014 |
4.65
|
10 | 4.62 | 4.65 | 4.65 | 0 | 0 | 0 | |
14/03/2014 |
4.62
|
990 | 4.45 | 4.65 | 4.45 | 30 | 0 | 0.0 | |
13/03/2014 |
4.45
|
14,090 | 4.68 | 4.71 | 4.42 | 160 | 0 | 0.0 | |
12/03/2014 |
4.68
|
9,730 | 4.73 | 4.73 | 4.42 | 130 | 20 | 0.0 | |
11/03/2014 |
4.73
|
1,760 | 4.54 | 4.82 | 4.25 | 250 | 0 | 0.0 | |
10/03/2014 |
4.54
|
540 | 4.85 | 4.85 | 4.54 | 60 | 0 | 0.0 | |
07/03/2014 |
4.85
|
1,190 | 4.68 | 4.88 | 4.62 | 1,080 | 0 | 0.0 | |
06/03/2014 |
4.68
|
990 | 4.45 | 4.68 | 4.25 | 440 | 40 | 0.0 | |
05/03/2014 |
4.45
|
7,420 | 4.73 | 4.73 | 4.42 | 280 | 140 | 0.0 | |
04/03/2014 |
4.73
|
2,070 | 5.07 | 5.10 | 4.73 | 410 | 0 | 0.0 | |
03/03/2014 |
5.07
|
520 | 5.10 | 5.10 | 4.82 | 460 | 0 | 0.0 | |
28/02/2014 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
27/02/2014 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
26/02/2014 |
5.10
|
940 | 5.22 | 5.22 | 4.88 | 920 | 0 | 0.0 | |
25/02/2014 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
24/02/2014 |
5.22
|
1,910 | 4.93 | 5.22 | 4.76 | 1,810 | 0 | 0.0 | |
21/02/2014 |
4.93
|
1,550 | 4.65 | 4.93 | 4.37 | 1,150 | 0 | 0.0 | |
20/02/2014 |
4.65
|
510 | 4.96 | 5.10 | 4.65 | 510 | 0 | 0.0 | |
19/02/2014 |
4.96
|
460 | 5.05 | 5.05 | 4.96 | 460 | 0 | 0.0 | |
18/02/2014 |
5.05
|
430 | 4.93 | 5.10 | 4.59 | 320 | 0 | 0.0 | |
17/02/2014 |
4.93
|
20 | 4.73 | 4.93 | 4.93 | 20 | 0 | 0.0 | |
14/02/2014 |
4.73
|
70 | 5.07 | 5.07 | 4.73 | 10 | 0 | 0.0 | |
13/02/2014 |
5.07
|
650 | 5.10 | 5.10 | 4.79 | 350 | 0 | 0.0 | |
12/02/2014 |
5.10
|
350 | 5.05 | 5.10 | 4.71 | 330 | 0 | 0.0 | |
11/02/2014 |
5.05
|
4,940 | 5.39 | 5.50 | 5.02 | 2,350 | 0 | 0.0 | |
10/02/2014 |
5.39
|
1,220 | 5.47 | 5.47 | 5.10 | 1,060 | 0 | 0.0 | |
07/02/2014 |
5.47
|
200 | 5.47 | 5.47 | 5.47 | 200 | 0 | 0.0 | |
06/02/2014 |
5.47
|
240 | 5.19 | 5.47 | 5.30 | 230 | 0 | 0.0 | |
27/01/2014 |
5.19
|
1,560 | 4.90 | 5.22 | 4.56 | 1,560 | 0 | 0.0 | |
24/01/2014 |
4.90
|
20 | 4.65 | 4.90 | 4.90 | 20 | 0 | 0.0 | |
23/01/2014 |
4.65
|
20,390 | 4.51 | 4.76 | 4.20 | 20,030 | 0 | 0.3 | |
22/01/2014 |
4.51
|
10 | 4.25 | 4.51 | 4.51 | 10 | 0 | 0.0 | |
21/01/2014: Quyền mua cổ phiếu: 4/1 Giá: 10 (Volume + 25%, Ratio=0.25) | |||||||||
21/01/2014 |
4.25
|
620 | 4.20 | 4.39 | 4.11 | 520 | 0 | 0.0 | |
20/01/2014 |
4.20
|
70 | 4.06 | 4.33 | 3.83 | 60 | 0 | 0.0 | |
17/01/2014 |
4.06
|
10 | 3.93 | 4.06 | 4.06 | 10 | 0 | 0.0 | |
16/01/2014 |
3.93
|
2,460 | 3.96 | 3.96 | 3.78 | 50 | 0 | 0.0 | |
15/01/2014 |
3.96
|
260 | 3.93 | 3.96 | 3.96 | 170 | 0 | 0.0 | |
14/01/2014 |
3.93
|
590 | 3.99 | 3.99 | 3.83 | 0 | 0 | 0 | |
13/01/2014 |
3.99
|
30 | 3.93 | 4.04 | 3.99 | 30 | 0 | 0.0 | |
10/01/2014 |
3.93
|
500 | 3.80 | 4.04 | 3.93 | 10 | 0 | 0.0 | |
09/01/2014 |
3.80
|
330 | 3.70 | 3.91 | 3.80 | 20 | 0 | 0.0 | |
08/01/2014 |
3.70
|
7,230 | 3.96 | 4.04 | 3.70 | 140 | 0 | 0.0 | |
07/01/2014 |
3.96
|
2,760 | 3.93 | 4.17 | 3.80 | 40 | 0 | 0.0 | |
06/01/2014 |
3.93
|
1,750 | 3.85 | 4.12 | 3.62 | 40 | 0 | 0.0 | |
03/01/2014 |
3.85
|
10 | 4.14 | 4.14 | 3.85 | 0 | 0 | 0 | |
02/01/2014 |
4.14
|
450 | 4.17 | 4.38 | 3.88 | 150 | 0 | 0.0 | |
31/12/2013 |
4.17
|
460 | 4.25 | 4.43 | 3.99 | 330 | 0 | 0.0 | |
30/12/2013 |
4.25
|
6,600 | 4.38 | 4.43 | 4.09 | 4,600 | 0 | 0.1 | |
27/12/2013 |
4.38
|
170 | 4.20 | 4.38 | 3.93 | 160 | 0 | 0.0 | |
26/12/2013 |
4.20
|
130 | 4.06 | 4.22 | 4.20 | 100 | 0 | 0.0 | |
25/12/2013 |
4.06
|
4,020 | 3.88 | 4.14 | 3.88 | 4,010 | 0 | 0.1 | |
24/12/2013 |
3.88
|
15,980 | 3.93 | 4.17 | 3.78 | 8,400 | 0 | 0.1 | |
23/12/2013 |
3.93
|
36,300 | 3.70 | 3.93 | 3.62 | 36,000 | 30,000 | 0.1 | |
20/12/2013 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
19/12/2013 |
3.70
|
1,650 | 3.93 | 3.93 | 3.70 | 0 | 100 | -0.0 | |
18/12/2013 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
17/12/2013 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
16/12/2013 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
13/12/2013 |
3.93
|
20 | 3.75 | 3.93 | 3.93 | 20 | 0 | 0.0 | |
12/12/2013 |
3.75
|
910 | 3.75 | 3.75 | 3.57 | 10 | 0 | 0.0 | |
11/12/2013 |
3.75
|
490 | 3.75 | 3.93 | 3.57 | 60 | 0 | 0.0 | |
10/12/2013 |
3.75
|
110 | 3.62 | 3.75 | 3.41 | 30 | 0 | 0.0 | |
09/12/2013 |
3.62
|
20 | 3.62 | 3.62 | 3.51 | 10 | 0 | 0.0 | |
06/12/2013 |
3.62
|
700 | 3.70 | 3.70 | 3.62 | 0 | 0 | 0 | |
05/12/2013 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
04/12/2013 |
3.70
|
2,540 | 3.67 | 3.70 | 3.62 | 10 | 10 | 0 | |
03/12/2013 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
02/12/2013 |
3.67
|
510 | 3.67 | 3.67 | 3.57 | 10 | 0 | 0.0 | |
29/11/2013 |
3.67
|
40 | 3.80 | 3.80 | 3.67 | 0 | 0 | 0 | |
28/11/2013 |
3.80
|
10 | 3.67 | 3.80 | 3.80 | 10 | 0 | 0.0 | |
27/11/2013 |
3.67
|
2,120 | 3.91 | 3.91 | 3.67 | 0 | 0 | 0 | |
26/11/2013 |
3.91
|
110 | 3.93 | 3.93 | 3.80 | 10 | 0 | 0.0 | |
25/11/2013 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
22/11/2013 |
3.93
|
310 | 3.93 | 3.93 | 3.78 | 220 | 0 | 0.0 |