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) |
0.10 | 0.81% | 430,800 | 16,200 | 0.2 |
12.40
12.65
12.50
|
2 tháng
(2024-07-22) |
-1.09 | -8.03% | 990,800 | 24,700 | 0.3 |
11.95
13.59
12.50
|
3 tháng
(2024-06-21) |
-1.05 | -7.72% | 1,334,900 | 33,100 | 0.5 |
11.95
13.73
12.50
|
6 tháng
(2024-03-25) |
-0.35 | -2.75% | 1,693,800 | 37,700 | 0.5 |
11.75
13.73
12.50
|
12 tháng
(2023-09-25) |
1.81 | 16.95% | 2,092,100 | 13,500 | 0.3 |
10.23
13.73
12.50
|
24 tháng
(2022-09-30) |
2.41 | 23.88% | 3,021,900 | 46,900 | 0.7 |
8.27
13.73
12.50
|
36 tháng
(2021-10-05) |
0.43 | 3.52% | 4,104,400 | 24,600 | -2.9 |
8.27
14.96
12.50
|
60 tháng
(2019-10-16) |
4.64 | 59.01% | 5,683,290 | 56,470 | -2.4 |
6.29
14.96
12.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/11/2013 |
4.32
|
560 | 4.19 | 4.44 | 4.32 | 0 | 0 | 0 | |
18/11/2013 |
4.19
|
1,350 | 4.44 | 4.44 | 4.19 | 0 | 0 | 0 | |
15/11/2013 |
4.44
|
280 | 4.40 | 4.48 | 4.40 | 0 | 0 | 0 | |
14/11/2013 |
4.40
|
820 | 4.40 | 4.40 | 4.36 | 0 | 0 | 0 | |
13/11/2013 |
4.40
|
180 | 4.28 | 4.40 | 4.32 | 0 | 0 | 0 | |
12/11/2013 |
4.28
|
2,210 | 4.40 | 4.40 | 4.19 | 0 | 2,000 | -0.0 | |
11/11/2013 |
4.40
|
1,000 | 4.44 | 4.44 | 4.40 | 0 | 0 | 0 | |
08/11/2013 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
07/11/2013 |
4.44
|
10 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
06/11/2013 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
05/11/2013 |
4.44
|
250 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
04/11/2013 |
4.44
|
700 | 4.32 | 4.44 | 4.11 | 0 | 0 | 0 | |
01/11/2013 |
4.32
|
1,000 | 4.52 | 4.52 | 4.32 | 0 | 0 | 0 | |
31/10/2013 |
4.52
|
100 | 4.40 | 4.52 | 4.52 | 0 | 0 | 0 | |
30/10/2013 |
4.40
|
120 | 4.44 | 4.52 | 4.15 | 0 | 0 | 0 | |
29/10/2013 |
4.44
|
250 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
28/10/2013 |
4.44
|
20 | 4.48 | 4.48 | 4.44 | 0 | 0 | 0 | |
25/10/2013 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
24/10/2013 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
23/10/2013 |
4.48
|
740 | 4.60 | 4.60 | 4.44 | 0 | 0 | 0 | |
22/10/2013 |
4.60
|
10 | 4.52 | 4.60 | 4.60 | 0 | 0 | 0 | |
21/10/2013 |
4.52
|
5,600 | 4.48 | 4.52 | 4.48 | 0 | 0 | 0 | |
18/10/2013 |
4.48
|
1,570 | 4.52 | 4.52 | 4.48 | 0 | 0 | 0 | |
17/10/2013 |
4.52
|
220 | 4.52 | 4.52 | 4.28 | 0 | 0 | 0 | |
16/10/2013 |
4.52
|
2,800 | 4.60 | 4.60 | 4.52 | 2,700 | 0 | 0.0 | |
15/10/2013 |
4.60
|
1,160 | 4.60 | 4.60 | 4.52 | 1,110 | 0 | 0.0 | |
14/10/2013 |
4.60
|
10 | 4.65 | 4.65 | 4.60 | 0 | 0 | 0 | |
11/10/2013 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
10/10/2013 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
09/10/2013 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
08/10/2013 |
4.65
|
10 | 4.40 | 4.65 | 4.65 | 0 | 0 | 0 | |
07/10/2013 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
04/10/2013 |
4.40
|
200 | 4.44 | 4.44 | 4.40 | 0 | 0 | 0 | |
03/10/2013 |
4.44
|
1,320 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
02/10/2013 |
4.44
|
2,280 | 4.52 | 4.52 | 4.44 | 0 | 0 | 0 | |
01/10/2013 |
4.52
|
400 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
30/09/2013 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
27/09/2013 |
4.52
|
5,910 | 4.48 | 4.52 | 4.52 | 0 | 0 | 0 | |
26/09/2013 |
4.48
|
10 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
25/09/2013 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
24/09/2013 |
4.48
|
300 | 4.32 | 4.48 | 4.48 | 0 | 0 | 0 | |
23/09/2013 |
4.32
|
7,610 | 4.48 | 4.48 | 4.32 | 0 | 0 | 0 | |
20/09/2013 |
4.48
|
2,700 | 4.19 | 4.48 | 4.48 | 0 | 0 | 0 | |
19/09/2013 |
4.19
|
5,000 | 3.95 | 4.19 | 4.19 | 0 | 5,000 | -0.1 | |
18/09/2013 |
3.95
|
4,420 | 4.23 | 4.36 | 3.95 | 0 | 0 | 0 | |
17/09/2013 |
4.23
|
10,010 | 4.52 | 4.52 | 4.23 | 0 | 0 | 0 | |
16/09/2013 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
13/09/2013 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
12/09/2013 |
4.52
|
2,000 | 4.36 | 4.52 | 4.52 | 0 | 0 | 0 | |
11/09/2013 |
4.36
|
1,130 | 4.28 | 4.36 | 4.36 | 0 | 0 | 0 | |
10/09/2013 |
4.28
|
70 | 4.52 | 4.52 | 4.28 | 0 | 0 | 0 | |
09/09/2013 |
4.52
|
10,000 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
06/09/2013 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
05/09/2013 |
4.52
|
15,640 | 4.28 | 4.52 | 4.48 | 0 | 0 | 0 | |
04/09/2013 |
4.28
|
7,910 | 4.52 | 4.52 | 4.28 | 0 | 0 | 0 | |
03/09/2013 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
30/08/2013 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
29/08/2013 |
4.52
|
10,000 | 4.40 | 4.52 | 4.52 | 0 | 0 | 0 | |
28/08/2013: Quyền mua cổ phiếu: 2/1 Giá: 10.8 (Volume + 50%, Ratio=0.50) | |||||||||
28/08/2013 |
4.40
|
0 | 4.41 | 4.40 | 4.40 | 0 | 0 | 0 | |
27/08/2013 |
4.40
|
100 | 4.52 | 4.52 | 4.40 | 0 | 0 | 0 | |
26/08/2013 |
4.52
|
820 | 4.52 | 4.65 | 4.52 | 0 | 0 | 0 | |
23/08/2013 |
4.52
|
15,120 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
22/08/2013 |
4.52
|
2,930 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
21/08/2013 |
4.52
|
2,040 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
20/08/2013 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
19/08/2013 |
4.52
|
3,330 | 4.52 | 4.56 | 4.52 | 2,000 | 0 | 0.0 | |
16/08/2013 |
4.52
|
26,000 | 4.32 | 4.56 | 4.36 | 0 | 0 | 0 | |
15/08/2013 |
4.32
|
250 | 4.52 | 4.52 | 4.32 | 0 | 0 | 0 | |
14/08/2013 |
4.52
|
23,230 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
13/08/2013 |
4.52
|
12,020 | 4.44 | 4.52 | 4.28 | 0 | 0 | 0 | |
12/08/2013 |
4.44
|
960 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
09/08/2013 |
4.44
|
340 | 4.44 | 4.48 | 4.44 | 0 | 0 | 0 | |
08/08/2013 |
4.44
|
810 | 4.44 | 4.56 | 4.44 | 0 | 0 | 0 | |
07/08/2013 |
4.44
|
30 | 4.28 | 4.44 | 4.28 | 0 | 0 | 0 | |
06/08/2013 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
05/08/2013 |
4.28
|
8,460 | 4.32 | 4.52 | 4.28 | 0 | 0 | 0 | |
02/08/2013 |
4.32
|
2,630 | 4.52 | 4.56 | 4.23 | 0 | 0 | 0 | |
01/08/2013 |
4.52
|
12,720 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
31/07/2013 |
4.52
|
10,130 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
30/07/2013 |
4.52
|
10,010 | 4.48 | 4.52 | 4.48 | 0 | 0 | 0 | |
29/07/2013 |
4.48
|
10,610 | 4.52 | 4.52 | 4.48 | 0 | 0 | 0 | |
26/07/2013 |
4.52
|
2,000 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
25/07/2013 |
4.52
|
17,780 | 4.52 | 4.60 | 4.52 | 0 | 0 | 0 | |
24/07/2013 |
4.52
|
10,250 | 4.65 | 4.65 | 4.36 | 0 | 0 | 0 | |
23/07/2013 |
4.65
|
80 | 4.69 | 4.69 | 4.65 | 0 | 0 | 0 | |
22/07/2013 |
4.69
|
12,060 | 4.52 | 4.73 | 4.56 | 0 | 0 | 0 | |
19/07/2013 |
4.52
|
9,210 | 4.60 | 4.60 | 4.52 | 0 | 0 | 0 | |
18/07/2013 |
4.60
|
3,530 | 4.56 | 4.60 | 4.56 | 0 | 0 | 0 | |
17/07/2013 |
4.56
|
9,620 | 4.56 | 4.56 | 4.52 | 0 | 0 | 0 | |
16/07/2013 |
4.56
|
17,110 | 4.32 | 4.60 | 4.44 | 5,000 | 0 | 0.1 | |
15/07/2013 |
4.32
|
6,850 | 4.32 | 4.52 | 4.32 | 0 | 0 | 0 | |
12/07/2013 |
4.32
|
1,020 | 4.15 | 4.32 | 4.15 | 0 | 0 | 0 | |
11/07/2013 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
10/07/2013 |
4.15
|
1,520 | 4.32 | 4.32 | 4.15 | 0 | 0 | 0 | |
09/07/2013 |
4.32
|
210 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
08/07/2013 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
05/07/2013 |
4.32
|
110 | 4.28 | 4.32 | 4.32 | 0 | 0 | 0 | |
04/07/2013 |
4.28
|
20 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
03/07/2013 |
4.28
|
2,950 | 4.32 | 4.32 | 4.28 | 0 | 0 | 0 | |
02/07/2013 |
4.32
|
50 | 4.23 | 4.44 | 4.32 | 0 | 0 | 0 |