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) |
-0.25 | -1.77% | 8,800 | 0 | 0 |
12.60
14.15
13.90
|
2 tháng
(2024-07-22) |
0 | 0% | 47,900 | 100 | 0.0 |
12.40
14.65
13.90
|
3 tháng
(2024-06-21) |
-0.60 | -4.14% | 93,200 | 0 | -0.0 |
12.40
17.30
13.90
|
6 tháng
(2024-03-25) |
0.60 | 4.51% | 166,500 | 0 | -0.0 |
11.50
17.30
13.90
|
12 tháng
(2023-09-25) |
-0.80 | -5.44% | 300,200 | 0 | -0.0 |
10.65
21.90
13.90
|
24 tháng
(2022-09-30) |
-7.30 | -34.43% | 542,200 | 0 | -0.8 |
10.65
24
13.90
|
36 tháng
(2021-10-05) |
0.90 | 6.92% | 5,929,800 | -7,025 | -1.6 |
10.65
38.65
13.90
|
60 tháng
(2019-10-16) |
0.10 | 0.72% | 7,940,420 | -29,005 | -1.8 |
8.36
38.65
13.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/11/2013 |
13.10
|
2,910 | 12.85 | 13.10 | 12.85 | 0 | 0 | 0 | |
08/11/2013 |
12.85
|
2,800 | 12.85 | 12.85 | 12.85 | 0 | 0 | 0 | |
07/11/2013 |
12.85
|
310 | 13.28 | 14.20 | 12.73 | 0 | 0 | 0 | |
06/11/2013 |
13.28
|
19,610 | 12.42 | 13.28 | 12.55 | 0 | 0 | 0 | |
05/11/2013 |
12.42
|
21,080 | 12.24 | 12.55 | 12.24 | 0 | 0 | 0 | |
04/11/2013 |
12.24
|
3,540 | 12.24 | 12.24 | 11.93 | 0 | 0 | 0 | |
01/11/2013 |
12.24
|
8,860 | 11.75 | 12.24 | 12.24 | 0 | 0 | 0 | |
31/10/2013 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
30/10/2013 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
29/10/2013 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
28/10/2013 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
25/10/2013 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
24/10/2013 |
11.75
|
100 | 11.93 | 11.93 | 11.75 | 0 | 0 | 0 | |
23/10/2013 |
11.93
|
1,000 | 11.69 | 11.93 | 11.93 | 0 | 0 | 0 | |
22/10/2013 |
11.69
|
3,020 | 11.63 | 11.69 | 11.63 | 0 | 0 | 0 | |
21/10/2013 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 | |
18/10/2013 |
11.63
|
5,010 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 | |
17/10/2013 |
11.63
|
3,830 | 11.51 | 11.63 | 11.63 | 0 | 0 | 0 | |
16/10/2013 |
11.51
|
1,010 | 11.63 | 11.63 | 11.51 | 0 | 0 | 0 | |
15/10/2013 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 | |
14/10/2013 |
11.63
|
5,810 | 12.00 | 12.00 | 11.44 | 0 | 0 | 0 | |
11/10/2013 |
12.00
|
4,010 | 12.00 | 12.00 | 11.38 | 0 | 0 | 0 | |
10/10/2013 |
12.00
|
6,500 | 11.63 | 12.00 | 11.87 | 0 | 0 | 0 | |
09/10/2013 |
11.63
|
2,730 | 11.63 | 11.75 | 11.51 | 0 | 0 | 0 | |
08/10/2013 |
11.63
|
1,000 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 | |
07/10/2013 |
11.63
|
6,430 | 11.32 | 11.63 | 11.51 | 0 | 0 | 0 | |
04/10/2013 |
11.32
|
400 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 | |
03/10/2013 |
11.32
|
3,010 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 | |
02/10/2013 |
11.32
|
20 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 | |
01/10/2013 |
11.32
|
6,020 | 11.32 | 11.51 | 11.32 | 0 | 0 | 0 | |
30/09/2013 |
11.32
|
4,010 | 11.02 | 11.32 | 11.32 | 0 | 0 | 0 | |
27/09/2013 |
11.02
|
35,100 | 11.32 | 11.51 | 11.02 | 0 | 0 | 0 | |
26/09/2013 |
11.32
|
0 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 | |
25/09/2013 |
11.32
|
0 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 | |
24/09/2013 |
11.32
|
0 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 | |
23/09/2013 |
11.32
|
0 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 | |
20/09/2013 |
11.32
|
1,000 | 11.20 | 11.32 | 11.32 | 0 | 0 | 0 | |
19/09/2013 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
18/09/2013 |
11.20
|
2,010 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
17/09/2013 |
11.20
|
3,500 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
16/09/2013 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
13/09/2013 |
11.20
|
1,550 | 11.14 | 11.20 | 11.14 | 0 | 0 | 0 | |
12/09/2013 |
11.14
|
2,350 | 11.14 | 11.32 | 11.14 | 0 | 0 | 0 | |
11/09/2013 |
11.14
|
2,180 | 11.14 | 11.20 | 11.14 | 0 | 0 | 0 | |
10/09/2013 |
11.14
|
270 | 11.02 | 11.20 | 11.02 | 0 | 0 | 0 | |
09/09/2013 |
11.02
|
23,020 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
06/09/2013 |
11.02
|
11,530 | 11.02 | 11.02 | 10.28 | 0 | 0 | 0 | |
05/09/2013 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
04/09/2013 |
11.02
|
20,000 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
03/09/2013 |
11.02
|
20,010 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
30/08/2013 |
11.02
|
10,000 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
29/08/2013 |
11.02
|
45,000 | 10.47 | 11.02 | 10.65 | 0 | 0 | 0 | |
28/08/2013 |
10.47
|
300 | 10.28 | 10.47 | 10.47 | 0 | 0 | 0 | |
27/08/2013 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
26/08/2013 |
10.28
|
1,050 | 11.02 | 11.02 | 10.28 | 0 | 0 | 0 | |
23/08/2013 |
11.02
|
51,800 | 11.63 | 11.63 | 11.02 | 0 | 0 | 0 | |
22/08/2013 |
11.63
|
2,000 | 11.26 | 11.63 | 11.51 | 0 | 0 | 0 | |
21/08/2013 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
20/08/2013 |
11.26
|
1,500 | 10.53 | 11.26 | 11.26 | 0 | 0 | 0 | |
19/08/2013 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
16/08/2013 |
10.53
|
2,010 | 11.14 | 11.57 | 10.53 | 520 | 0 | 0.0 | |
15/08/2013 |
11.14
|
4,150 | 11.14 | 11.14 | 11.14 | 4,150 | 0 | 0.1 | |
14/08/2013 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 | |
13/08/2013 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 | |
12/08/2013 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 | |
09/08/2013 |
11.14
|
1,000 | 11.02 | 11.14 | 11.14 | 0 | 0 | 0 | |
08/08/2013 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
07/08/2013 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
06/08/2013 |
11.02
|
5,000 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
05/08/2013 |
11.02
|
5,000 | 10.71 | 11.02 | 11.02 | 0 | 0 | 0 | |
02/08/2013 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
01/08/2013: Quyền mua cổ phiếu: 4/1 Giá: 20 (Volume + 25%, Ratio=0.25) | |||||||||
01/08/2013 |
10.71
|
10 | 11.51 | 11.51 | 10.71 | 0 | 0 | 0 | |
31/07/2013 |
11.32
|
1,050 | 11.20 | 11.32 | 11.32 | 0 | 0 | 0 | |
30/07/2013 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
29/07/2013 |
11.20
|
240 | 10.59 | 11.20 | 10.22 | 0 | 0 | 0 | |
26/07/2013 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 | |
25/07/2013 |
10.59
|
520 | 11.38 | 11.38 | 10.59 | 0 | 0 | 0 | |
24/07/2013 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
23/07/2013 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
22/07/2013 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
19/07/2013 |
11.38
|
80 | 12.18 | 12.18 | 11.38 | 0 | 0 | 0 | |
18/07/2013 |
12.18
|
0 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
17/07/2013 |
12.18
|
40 | 11.38 | 12.18 | 11.38 | 0 | 0 | 0 | |
16/07/2013 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
15/07/2013 |
11.38
|
530 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
12/07/2013 |
11.38
|
30 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
11/07/2013 |
11.38
|
40 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
10/07/2013 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
09/07/2013 |
11.38
|
500 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
08/07/2013 |
11.38
|
80 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
05/07/2013 |
11.38
|
40 | 11.38 | 11.38 | 11.38 | 40 | 0 | 0.0 | |
04/07/2013 |
11.38
|
20 | 11.38 | 11.38 | 11.38 | 20 | 0 | 0.0 | |
03/07/2013 |
11.38
|
420 | 11.87 | 11.87 | 11.38 | 220 | 0 | 0.0 | |
02/07/2013 |
11.87
|
430 | 11.93 | 11.93 | 11.87 | 0 | 0 | 0 | |
01/07/2013 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
28/06/2013 |
11.93
|
10 | 12.24 | 12.24 | 11.93 | 0 | 0 | 0 | |
27/06/2013 |
12.24
|
110 | 11.69 | 12.24 | 10.89 | 0 | 0 | 0 | |
26/06/2013 |
11.69
|
80 | 12.55 | 12.55 | 11.69 | 0 | 0 | 0 | |
25/06/2013 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 | |
24/06/2013 |
12.55
|
10 | 11.75 | 12.55 | 12.55 | 0 | 0 | 0 |