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 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
6 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
12 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
24 tháng
(2022-10-03) |
-0.20 | -12.50% | 117,851 | 0 | 0 |
1.30
1.90
1.40
|
36 tháng
(2021-10-06) |
-0.30 | -17.65% | 1,516,785 | -2,800 | -0.0 |
1.30
3
1.40
|
60 tháng
(2019-10-17) |
0.90 | 180% | 2,252,430 | -100 | 0.0 |
0.10
3
1.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/04/2013 |
3.30
|
13,700 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 | |
09/04/2013 |
3.60
|
700 | 3.40 | 3.60 | 3.50 | 0 | 0 | 0 | |
08/04/2013 |
3.40
|
2,500 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 | |
05/04/2013 |
3.40
|
4,500 | 3.70 | 3.90 | 3.40 | 0 | 0 | 0 | |
04/04/2013 |
3.70
|
800 | 3.50 | 3.80 | 3.30 | 0 | 0 | 0 | |
03/04/2013 |
3.50
|
100 | 3.90 | 3.90 | 3.50 | 0 | 0 | 0 | |
02/04/2013 |
3.90
|
2,600 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 | |
01/04/2013 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
29/03/2013 |
3.70
|
3,500 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 | |
28/03/2013 |
3.70
|
8,100 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 | |
27/03/2013 |
3.70
|
44,100 | 3.40 | 3.70 | 3.70 | 0 | 0 | 0 | |
26/03/2013 |
3.40
|
4,400 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 | |
25/03/2013 |
3.70
|
1,600 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 | |
22/03/2013 |
3.90
|
2,000 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 | |
21/03/2013 |
3.90
|
3,200 | 3.80 | 3.90 | 3.90 | 0 | 0 | 0 | |
20/03/2013 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
19/03/2013 |
3.80
|
4,500 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 | |
18/03/2013 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
15/03/2013 |
3.90
|
4,200 | 4 | 4 | 3.90 | 0 | 0 | 0 | |
14/03/2013 |
4
|
700 | 3.80 | 4 | 4 | 0 | 0 | 0 | |
13/03/2013 |
3.80
|
5,000 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 | |
12/03/2013 |
4.10
|
100 | 4 | 4.10 | 4.10 | 0 | 0 | 0 | |
11/03/2013 |
4
|
22,200 | 4.20 | 4.20 | 4 | 0 | 0 | 0 | |
08/03/2013 |
4.20
|
100 | 4.10 | 4.20 | 4.20 | 0 | 0 | 0 | |
07/03/2013 |
4.10
|
5,100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
06/03/2013 |
4.10
|
7,100 | 4 | 4.10 | 4 | 0 | 0 | 0 | |
05/03/2013 |
4
|
2,500 | 4 | 4 | 4 | 0 | 0 | 0 | |
04/03/2013 |
4
|
3,100 | 4.20 | 4.30 | 4 | 0 | 0 | 0 | |
01/03/2013 |
4.20
|
19,800 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 | |
28/02/2013 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
27/02/2013 |
4.20
|
500 | 3.90 | 4.20 | 4.20 | 0 | 0 | 0 | |
26/02/2013 |
3.90
|
12,600 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 | |
25/02/2013 |
4.20
|
19,700 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 | |
22/02/2013 |
4.30
|
7,700 | 4 | 4.30 | 4 | 0 | 0 | 0 | |
21/02/2013 |
4
|
36,300 | 4.30 | 4.40 | 4 | 0 | 4,900 | -0.0 | |
20/02/2013 |
4.30
|
3,100 | 4.40 | 4.40 | 4.10 | 0 | 100 | -0.0 | |
19/02/2013 |
4.40
|
4,800 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 | |
18/02/2013 |
4.40
|
7,600 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 | |
08/02/2013 |
4.40
|
200 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 | |
07/02/2013 |
4.30
|
8,300 | 4.40 | 4.40 | 4 | 0 | 0 | 0 | |
06/02/2013 |
4.40
|
100 | 4.10 | 4.40 | 4.40 | 0 | 0 | 0 | |
05/02/2013 |
4.10
|
1,800 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 | |
04/02/2013 |
4.10
|
700 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 | |
01/02/2013 |
4.10
|
5,000 | 4.30 | 4.30 | 4.10 | 0 | 5,000 | -0.0 | |
31/01/2013 |
4.30
|
30,200 | 4.30 | 4.30 | 4.20 | 0 | 4,900 | -0.0 | |
30/01/2013 |
4.30
|
21,500 | 4 | 4.30 | 4.10 | 0 | 0 | 0 | |
29/01/2013 |
4
|
10,700 | 4.10 | 4.10 | 4 | 0 | 10,000 | -0.0 | |
28/01/2013 |
4.10
|
11,000 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 | |
25/01/2013 |
4.40
|
3,500 | 4.20 | 4.40 | 4.30 | 0 | 0 | 0 | |
24/01/2013 |
4.20
|
34,500 | 3.90 | 4.20 | 4 | 0 | 10,000 | -0.0 | |
23/01/2013 |
3.90
|
18,000 | 3.90 | 4 | 3.90 | 0 | 10,000 | -0.0 | |
22/01/2013 |
3.90
|
7,200 | 4 | 4.20 | 3.90 | 0 | 5,900 | -0.0 | |
21/01/2013 |
4
|
24,200 | 3.90 | 4.20 | 3.90 | 0 | 14,100 | -0.1 | |
18/01/2013 |
3.90
|
17,900 | 4.10 | 4.30 | 3.80 | 0 | 14,400 | -0.1 | |
17/01/2013 |
4.10
|
12,800 | 4.40 | 4.40 | 4 | 0 | 0 | 0 | |
16/01/2013 |
4.40
|
24,700 | 4.40 | 4.50 | 4.30 | 4,500 | 13,600 | -0.0 | |
15/01/2013 |
4.40
|
7,400 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 | |
14/01/2013 |
4.30
|
12,400 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 | |
11/01/2013 |
4.20
|
28,800 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 | |
10/01/2013 |
4.50
|
8,200 | 4.30 | 4.50 | 4 | 0 | 0 | 0 | |
09/01/2013 |
4.30
|
59,300 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 | |
08/01/2013 |
4.60
|
8,400 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 | |
07/01/2013 |
4.80
|
15,600 | 4.50 | 4.80 | 4.20 | 0 | 0 | 0 | |
04/01/2013 |
4.50
|
21,200 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 | |
03/01/2013 |
4.40
|
9,400 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 | |
02/01/2013 |
4.60
|
68,700 | 4.30 | 4.60 | 4.60 | 7,000 | 0 | 0.0 | |
28/12/2012 |
4.30
|
50,000 | 4.10 | 4.30 | 4.10 | 26,500 | 0 | 0.1 | |
27/12/2012 |
4.10
|
23,400 | 4 | 4.10 | 3.90 | 0 | 0 | 0 | |
26/12/2012 |
4
|
6,200 | 4 | 4 | 4 | 0 | 0 | 0 | |
25/12/2012 |
4
|
2,200 | 4 | 4 | 4 | 0 | 0 | 0 | |
24/12/2012 |
4
|
17,500 | 4 | 4.10 | 3.90 | 0 | 0 | 0 | |
21/12/2012 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 | |
20/12/2012 |
4
|
8,300 | 3.90 | 4 | 3.80 | 0 | 0 | 0 | |
19/12/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
19/12/2012 |
3.90
|
1,000 | 3.71 | 3.90 | 3.90 | 0 | 0 | 0 | |
18/12/2012 |
3.71
|
23,000 | 3.81 | 3.81 | 3.62 | 0 | 0 | 0 | |
17/12/2012 |
3.81
|
10,400 | 3.62 | 3.81 | 3.43 | 0 | 0 | 0 | |
14/12/2012 |
3.62
|
6,300 | 3.81 | 3.81 | 3.62 | 0 | 0 | 0 | |
13/12/2012 |
3.81
|
31,900 | 4 | 4 | 3.81 | 0 | 0 | 0 | |
12/12/2012 |
4
|
500 | 3.90 | 4 | 4 | 0 | 0 | 0 | |
11/12/2012 |
3.90
|
29,300 | 3.90 | 3.90 | 3.71 | 0 | 0 | 0 | |
10/12/2012 |
3.90
|
30,900 | 3.71 | 3.90 | 3.52 | 0 | 0 | 0 | |
07/12/2012 |
3.71
|
6,400 | 3.71 | 3.81 | 3.52 | 0 | 0 | 0 | |
06/12/2012 |
3.71
|
6,400 | 3.71 | 3.71 | 3.62 | 0 | 0 | 0 | |
05/12/2012 |
3.71
|
5,900 | 3.81 | 3.90 | 3.71 | 0 | 5,200 | -0.0 | |
04/12/2012 |
3.81
|
21,100 | 3.62 | 3.81 | 3.52 | 0 | 0 | 0 | |
03/12/2012 |
3.62
|
8,200 | 3.52 | 3.62 | 3.52 | 0 | 0 | 0 | |
30/11/2012 |
3.52
|
3,200 | 3.52 | 3.62 | 3.43 | 0 | 0 | 0 | |
29/11/2012 |
3.52
|
2,000 | 3.71 | 3.71 | 3.52 | 0 | 0 | 0 | |
28/11/2012 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
27/11/2012 |
3.71
|
100 | 3.81 | 3.81 | 3.71 | 0 | 0 | 0 | |
26/11/2012 |
3.81
|
100 | 3.71 | 3.81 | 3.81 | 0 | 0 | 0 | |
23/11/2012 |
3.71
|
1,800 | 3.71 | 3.71 | 3.62 | 0 | 100 | -0.0 | |
22/11/2012 |
3.71
|
2,900 | 3.62 | 3.71 | 3.43 | 0 | 0 | 0 | |
21/11/2012 |
3.62
|
2,000 | 3.81 | 3.81 | 3.62 | 0 | 0 | 0 | |
20/11/2012 |
3.81
|
100 | 3.71 | 3.81 | 3.81 | 0 | 0 | 0 | |
19/11/2012 |
3.71
|
7,300 | 3.90 | 3.90 | 3.71 | 0 | 0 | 0 | |
16/11/2012 |
3.90
|
2,100 | 4 | 4 | 3.81 | 0 | 0 | 0 | |
15/11/2012 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 | |
14/11/2012 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 | |
13/11/2012 |
4
|
9,200 | 4 | 4 | 4 | 0 | 0 | 0 |