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) |
0.08 | 0.92% | 1,097,500 | 0 | 0 |
8.58
8.75
8.70
|
2 tháng
(2024-07-22) |
-0.14 | -1.58% | 1,640,000 | 0 | 0 |
8.58
9.39
8.70
|
3 tháng
(2024-06-21) |
-0.03 | -0.34% | 2,881,700 | 0 | 0 |
8.40
9.50
8.70
|
6 tháng
(2024-03-25) |
-1.67 | -16.06% | 6,461,300 | 0 | 0 |
8.40
10.90
8.70
|
12 tháng
(2023-09-25) |
0.74 | 9.26% | 19,283,200 | -100 | -0.0 |
7.12
10.90
8.70
|
24 tháng
(2022-09-30) |
-2.42 | -21.70% | 56,785,400 | -7,960 | -2.1 |
7.12
12.20
8.70
|
36 tháng
(2021-10-05) |
-4.37 | -33.36% | 138,950,000 | -642,960 | -9.8 |
7.12
14.25
8.70
|
60 tháng
(2019-10-16) |
4.87 | 126.17% | 253,350,370 | -22,120 | -3.7 |
3.21
14.25
8.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/11/2013 |
8.04
|
1,472,930 | 7.57 | 8.04 | 7.57 | 0 | 188,310 | -1.6 | |
19/11/2013 |
7.57
|
688,130 | 7.57 | 7.66 | 7.48 | 0 | 0 | 0 | |
18/11/2013 |
7.57
|
882,000 | 7.48 | 7.66 | 7.48 | 0 | 0 | 0 | |
15/11/2013 |
7.48
|
389,900 | 7.48 | 7.48 | 7.29 | 0 | 0 | 0 | |
14/11/2013 |
7.48
|
414,180 | 7.57 | 7.57 | 7.38 | 0 | 0 | 0 | |
13/11/2013 |
7.57
|
187,530 | 7.66 | 7.66 | 7.48 | 0 | 0 | 0 | |
12/11/2013 |
7.66
|
1,666,650 | 7.57 | 7.94 | 7.57 | 0 | 4,000 | -0.0 | |
11/11/2013 |
7.57
|
516,750 | 7.48 | 7.57 | 7.38 | 0 | 5,000 | -0.0 | |
08/11/2013 |
7.48
|
287,560 | 7.57 | 7.66 | 7.38 | 0 | 0 | 0 | |
07/11/2013 |
7.57
|
899,270 | 7.48 | 7.66 | 7.48 | 0 | 0 | 0 | |
06/11/2013 |
7.48
|
367,710 | 7.48 | 7.57 | 7.38 | 0 | 0 | 0 | |
05/11/2013 |
7.48
|
324,140 | 7.57 | 7.66 | 7.48 | 0 | 0 | 0 | |
04/11/2013 |
7.57
|
219,550 | 7.57 | 7.66 | 7.48 | 0 | 0 | 0 | |
01/11/2013 |
7.57
|
451,150 | 7.20 | 7.66 | 7.29 | 0 | 0 | 0 | |
31/10/2013 |
7.20
|
168,590 | 7.29 | 7.29 | 7.10 | 0 | 0 | 0 | |
30/10/2013 |
7.29
|
98,940 | 7.20 | 7.29 | 7.10 | 0 | 0 | 0 | |
29/10/2013 |
7.20
|
101,440 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 | |
28/10/2013 |
7.20
|
84,200 | 7.29 | 7.29 | 7.20 | 0 | 0 | 0 | |
25/10/2013 |
7.29
|
289,820 | 7.48 | 7.48 | 7.29 | 0 | 0 | 0 | |
24/10/2013 |
7.48
|
359,560 | 7.66 | 7.66 | 7.38 | 0 | 0 | 0 | |
23/10/2013 |
7.66
|
356,180 | 7.57 | 7.66 | 7.48 | 0 | 0 | 0 | |
22/10/2013 |
7.57
|
320,590 | 7.76 | 7.76 | 7.48 | 0 | 0 | 0 | |
21/10/2013 |
7.76
|
664,070 | 7.57 | 7.76 | 7.38 | 0 | 0 | 0 | |
18/10/2013 |
7.57
|
180,170 | 7.76 | 7.76 | 7.48 | 0 | 0 | 0 | |
17/10/2013 |
7.76
|
428,850 | 7.85 | 7.94 | 7.57 | 0 | 0 | 0 | |
16/10/2013 |
7.85
|
450,600 | 7.76 | 7.85 | 7.57 | 0 | 0 | 0 | |
15/10/2013 |
7.76
|
323,880 | 7.66 | 7.76 | 7.48 | 0 | 0 | 0 | |
14/10/2013 |
7.66
|
188,200 | 7.94 | 7.94 | 7.48 | 0 | 0 | 0 | |
11/10/2013 |
7.94
|
573,800 | 7.76 | 7.94 | 7.48 | 20,800 | 0 | 0.2 | |
10/10/2013 |
7.76
|
496,370 | 8.13 | 8.32 | 7.76 | 30,000 | 15,000 | 0.1 | |
09/10/2013 |
8.13
|
666,800 | 8.32 | 8.32 | 8.04 | 0 | 0 | 0 | |
08/10/2013 |
8.32
|
601,370 | 8.32 | 8.32 | 8.04 | 0 | 0 | 0 | |
07/10/2013 |
8.32
|
487,410 | 8.13 | 8.41 | 8.13 | 0 | 0 | 0 | |
04/10/2013 |
8.13
|
433,120 | 8.32 | 8.32 | 8.04 | 0 | 0 | 0 | |
03/10/2013 |
8.32
|
1,214,210 | 8.13 | 8.41 | 8.13 | 0 | 0 | 0 | |
02/10/2013 |
8.13
|
685,270 | 8.13 | 8.13 | 7.94 | 0 | 40,000 | -0.3 | |
01/10/2013 |
8.13
|
626,360 | 8.04 | 8.22 | 8.04 | 0 | 15,000 | -0.1 | |
30/09/2013 |
8.04
|
690,540 | 7.66 | 8.04 | 7.57 | 5,000 | 0 | 0.0 | |
27/09/2013 |
7.66
|
936,470 | 7.48 | 7.66 | 7.48 | 0 | 0 | 0 | |
26/09/2013 |
7.48
|
313,260 | 7.48 | 7.57 | 7.29 | 0 | 0 | 0 | |
25/09/2013 |
7.48
|
386,000 | 7.38 | 7.48 | 7.29 | 0 | 0 | 0 | |
24/09/2013 |
7.38
|
625,610 | 7.10 | 7.38 | 7.10 | 0 | 0 | 0 | |
23/09/2013 |
7.10
|
201,810 | 7.01 | 7.10 | 7.01 | 0 | 0 | 0 | |
20/09/2013 |
7.01
|
477,620 | 6.92 | 7.10 | 6.92 | 0 | 0 | 0 | |
19/09/2013 |
6.92
|
299,430 | 6.73 | 6.92 | 6.54 | 0 | 0 | 0 | |
18/09/2013 |
6.73
|
281,210 | 6.64 | 6.73 | 6.54 | 0 | 0 | 0 | |
17/09/2013 |
6.64
|
504,840 | 6.45 | 6.73 | 6.36 | 0 | 0 | 0 | |
16/09/2013 |
6.45
|
111,920 | 6.64 | 6.64 | 6.36 | 0 | 0 | 0 | |
13/09/2013 |
6.64
|
354,500 | 6.73 | 6.73 | 6.54 | 0 | 0 | 0 | |
12/09/2013 |
6.73
|
29,210 | 6.82 | 6.82 | 6.64 | 0 | 0 | 0 | |
11/09/2013 |
6.82
|
184,630 | 6.82 | 6.92 | 6.73 | 0 | 0 | 0 | |
10/09/2013 |
6.82
|
208,300 | 6.73 | 6.92 | 6.64 | 0 | 0 | 0 | |
09/09/2013 |
6.73
|
300,170 | 7.10 | 7.10 | 6.64 | 0 | 0 | 0 | |
06/09/2013 |
7.10
|
383,860 | 7.01 | 7.10 | 6.82 | 0 | 0 | 0 | |
05/09/2013 |
7.01
|
146,730 | 6.92 | 7.01 | 6.82 | 0 | 0 | 0 | |
04/09/2013 |
6.92
|
287,090 | 6.92 | 7.01 | 6.64 | 0 | 0 | 0 | |
03/09/2013 |
6.92
|
133,820 | 6.92 | 7.01 | 6.73 | 0 | 0 | 0 | |
30/08/2013 |
6.92
|
238,740 | 6.82 | 7.01 | 6.64 | 0 | 0 | 0 | |
29/08/2013 |
6.82
|
117,220 | 7.20 | 7.20 | 6.82 | 0 | 23,000 | -0.2 | |
28/08/2013 |
7.20
|
758,680 | 7.20 | 7.20 | 6.73 | 1,000 | 114,120 | -0.8 | |
27/08/2013 |
7.20
|
131,540 | 7.29 | 7.38 | 7.10 | 0 | 0 | 0 | |
26/08/2013 |
7.29
|
112,440 | 7.20 | 7.38 | 7.10 | 0 | 0 | 0 | |
23/08/2013 |
7.20
|
296,360 | 7.48 | 7.57 | 7.20 | 0 | 0 | 0 | |
22/08/2013 |
7.48
|
845,450 | 7.66 | 7.85 | 7.29 | 6,000 | 10 | 0.0 | |
21/08/2013 |
7.66
|
767,560 | 8.22 | 8.22 | 7.66 | 0 | 0 | 0 | |
20/08/2013: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50) | |||||||||
20/08/2013 |
8.22
|
1,006,190 | 8.48 | 8.48 | 7.94 | 4,000 | 10,000 | -0.1 | |
19/08/2013 |
8.04
|
861,390 | 7.76 | 8.13 | 7.76 | 2,010 | 0 | 0.0 | |
16/08/2013 |
7.76
|
785,490 | 7.38 | 7.85 | 7.48 | 0 | 0 | 0 | |
15/08/2013 |
7.38
|
783,660 | 6.92 | 7.38 | 7.01 | 0 | 300 | -0.0 | |
14/08/2013 |
6.92
|
429,020 | 6.92 | 6.92 | 6.45 | 0 | 0 | 0 | |
13/08/2013 |
6.92
|
278,380 | 7.20 | 7.29 | 6.92 | 0 | 0 | 0 | |
12/08/2013 |
7.20
|
181,810 | 7.29 | 7.48 | 7.20 | 0 | 0 | 0 | |
09/08/2013 |
7.29
|
543,360 | 7.48 | 7.57 | 7.10 | 300 | 74,240 | -0.6 | |
08/08/2013 |
7.48
|
553,020 | 7.94 | 7.94 | 7.48 | 0 | 92,460 | -0.8 | |
07/08/2013 |
7.94
|
201,990 | 7.94 | 8.04 | 7.85 | 0 | 0 | 0 | |
06/08/2013 |
7.94
|
156,240 | 8.13 | 8.22 | 7.94 | 0 | 0 | 0 | |
05/08/2013 |
8.13
|
211,940 | 8.04 | 8.32 | 8.04 | 0 | 0 | 0 | |
02/08/2013 |
8.04
|
205,450 | 8.04 | 8.22 | 8.04 | 0 | 131,800 | -1.1 | |
01/08/2013 |
8.04
|
398,250 | 8.22 | 8.22 | 7.94 | 0 | 108,720 | -0.9 | |
31/07/2013 |
8.22
|
143,950 | 8.32 | 8.41 | 8.04 | 0 | 0 | 0 | |
30/07/2013 |
8.32
|
182,790 | 8.41 | 8.50 | 8.22 | 0 | 0 | 0 | |
29/07/2013 |
8.41
|
339,090 | 8.88 | 8.88 | 8.32 | 0 | 0 | 0 | |
26/07/2013 |
8.88
|
164,310 | 8.88 | 9.07 | 8.69 | 0 | 0 | 0 | |
25/07/2013 |
8.88
|
238,220 | 9.07 | 9.07 | 8.88 | 0 | 0 | 0 | |
24/07/2013 |
9.07
|
652,610 | 8.50 | 9.07 | 8.69 | 0 | 0 | 0 | |
23/07/2013 |
8.50
|
473,760 | 8.79 | 8.79 | 8.32 | 0 | 0 | 0 | |
22/07/2013 |
8.79
|
683,360 | 9.35 | 9.35 | 8.79 | 0 | 0 | 0 | |
19/07/2013 |
9.35
|
620,870 | 9.53 | 9.53 | 9.35 | 6,000 | 0 | 0.1 | |
18/07/2013 |
9.53
|
343,550 | 9.72 | 9.72 | 9.44 | 0 | 0 | 0 | |
17/07/2013 |
9.72
|
201,580 | 9.63 | 9.81 | 9.72 | 0 | 0 | 0 | |
16/07/2013 |
9.63
|
660,300 | 9.91 | 9.91 | 9.63 | 2,000 | 0 | 0.0 | |
15/07/2013 |
9.91
|
700,460 | 9.91 | 9.91 | 9.63 | 0 | 0 | 0 | |
12/07/2013 |
9.91
|
452,880 | 10 | 10 | 9.72 | 1,000 | 0 | 0.0 | |
11/07/2013 |
10
|
459,840 | 9.91 | 10 | 9.63 | 0 | 0 | 0 | |
10/07/2013 |
9.91
|
493,210 | 9.72 | 10.19 | 9.81 | 0 | 0 | 0 | |
09/07/2013 |
9.72
|
320,680 | 9.53 | 9.81 | 9.44 | 0 | 0 | 0 | |
08/07/2013 |
9.53
|
632,120 | 9.91 | 9.91 | 9.44 | 0 | 0 | 0 | |
05/07/2013 |
9.91
|
429,340 | 10 | 10.19 | 9.72 | 1,000 | 0 | 0.0 | |
04/07/2013 |
10
|
802,670 | 9.53 | 10.09 | 9.53 | 0 | 0 | 0 | |
03/07/2013 |
9.53
|
134,600 | 9.63 | 9.63 | 9.53 | 0 | 0 | 0 |