Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.15 | 3.48% | 9,553,700 | -15,000 | -0.1 |
4.17
4.46
4.46
|
2 tháng
(2024-07-22) |
0.05 | 1.13% | 18,763,900 | -15,008 | -0.1 |
4.14
4.46
4.46
|
3 tháng
(2024-06-20) |
-0.15 | -3.25% | 29,384,400 | -25,808 | -0.1 |
4.14
4.61
4.46
|
6 tháng
(2024-03-22) |
-0.47 | -9.53% | 98,851,600 | -25,808 | -0.1 |
4.14
5
4.46
|
12 tháng
(2023-09-25) |
-0.89 | -16.64% | 327,317,300 | -25,808 | -0.1 |
3.86
5.35
4.46
|
24 tháng
(2022-09-29) |
-1.24 | -21.75% | 1,033,270,700 | -33,706 | -1.0 |
3.04
6.83
4.46
|
36 tháng
(2021-10-04) |
-7.09 | -61.39% | 2,250,255,200 | -103,806 | -1.9 |
3.04
15.80
4.46
|
60 tháng
(2019-10-15) |
0.66 | 17.41% | 3,994,631,750 | -6,009,476 | -62.6 |
3.04
20.10
4.46
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/11/2013 |
4.82
|
776,400 | 4.88 | 4.88 | 4.72 | 0 | 0 | 0 | |
19/11/2013 |
4.88
|
1,052,300 | 4.95 | 4.95 | 4.78 | 0 | 0 | 0 | |
18/11/2013 |
4.95
|
1,488,200 | 4.82 | 5.12 | 4.82 | 0 | 0 | 0 | |
15/11/2013 |
4.82
|
996,900 | 4.72 | 4.82 | 4.68 | 0 | 0 | 0 | |
14/11/2013 |
4.72
|
1,322,800 | 4.58 | 4.75 | 4.58 | 0 | 0 | 0 | |
13/11/2013 |
4.58
|
972,300 | 4.62 | 4.62 | 4.52 | 0 | 0 | 0 | |
12/11/2013 |
4.62
|
826,500 | 4.85 | 4.85 | 4.62 | 0 | 0 | 0 | |
11/11/2013 |
4.85
|
814,100 | 4.78 | 4.88 | 4.75 | 0 | 0 | 0 | |
08/11/2013 |
4.78
|
1,778,500 | 5.19 | 5.19 | 4.75 | 0 | 10,000 | -0.1 | |
07/11/2013 |
5.19
|
1,309,400 | 5.32 | 5.35 | 5.15 | 0 | 0 | 0 | |
06/11/2013 |
5.32
|
1,117,700 | 5.35 | 5.35 | 5.25 | 0 | 0 | 0 | |
05/11/2013 |
5.35
|
2,379,600 | 5.22 | 5.45 | 5.22 | 0 | 0 | 0 | |
04/11/2013 |
5.22
|
1,116,600 | 5.29 | 5.29 | 5.15 | 0 | 0 | 0 | |
01/11/2013 |
5.29
|
666,500 | 5.25 | 5.29 | 5.15 | 0 | 0 | 0 | |
31/10/2013 |
5.25
|
1,339,500 | 5.65 | 5.65 | 5.25 | 0 | 0 | 0 | |
30/10/2013 |
5.65
|
774,800 | 5.65 | 5.79 | 5.59 | 0 | 0 | 0 | |
29/10/2013 |
5.65
|
896,700 | 5.75 | 5.79 | 5.59 | 0 | 0 | 0 | |
28/10/2013 |
5.75
|
1,174,300 | 6.19 | 6.19 | 5.65 | 0 | 0 | 0 | |
25/10/2013 |
6.19
|
765,800 | 6.49 | 6.52 | 6.19 | 0 | 0 | 0 | |
24/10/2013 |
6.49
|
1,564,700 | 6.62 | 6.96 | 6.49 | 0 | 0 | 0 | |
23/10/2013 |
6.62
|
799,400 | 6.69 | 6.72 | 6.56 | 0 | 0 | 0 | |
22/10/2013 |
6.69
|
795,300 | 6.42 | 6.69 | 6.32 | 0 | 0 | 0 | |
21/10/2013 |
6.42
|
858,200 | 6.26 | 6.46 | 6.26 | 0 | 0 | 0 | |
18/10/2013 |
6.26
|
680,100 | 6.09 | 6.32 | 6.06 | 0 | 0 | 0 | |
17/10/2013 |
6.09
|
711,400 | 6.22 | 6.26 | 6.06 | 0 | 0 | 0 | |
16/10/2013 |
6.22
|
765,100 | 5.99 | 6.26 | 6.02 | 0 | 0 | 0 | |
15/10/2013 |
5.99
|
787,500 | 5.72 | 5.99 | 5.72 | 0 | 0 | 0 | |
14/10/2013 |
5.72
|
750,400 | 5.49 | 5.72 | 5.55 | 0 | 0 | 0 | |
11/10/2013 |
5.49
|
695,500 | 5.49 | 5.55 | 5.42 | 0 | 0 | 0 | |
10/10/2013 |
5.49
|
629,000 | 5.59 | 5.62 | 5.42 | 0 | 5,000 | -0.1 | |
09/10/2013 |
5.59
|
744,800 | 5.59 | 5.62 | 5.39 | 0 | 5,000 | -0.1 | |
08/10/2013 |
5.59
|
790,100 | 5.45 | 5.65 | 5.42 | 0 | 0 | 0 | |
07/10/2013 |
5.45
|
913,400 | 5.32 | 5.45 | 5.32 | 0 | 0 | 0 | |
04/10/2013 |
5.32
|
864,100 | 5.25 | 5.32 | 5.09 | 0 | 0 | 0 | |
03/10/2013 |
5.25
|
771,300 | 5.32 | 5.39 | 5.19 | 0 | 0 | 0 | |
02/10/2013 |
5.32
|
1,011,200 | 5.12 | 5.35 | 5.12 | 20,000 | 0 | 0.3 | |
01/10/2013 |
5.12
|
904,600 | 5.22 | 5.22 | 5.05 | 0 | 0 | 0 | |
30/09/2013 |
5.22
|
1,293,900 | 5.29 | 5.29 | 5.09 | 0 | 0 | 0 | |
27/09/2013 |
5.29
|
1,064,700 | 5.29 | 5.35 | 5.12 | 0 | 0 | 0 | |
26/09/2013 |
5.29
|
1,411,600 | 5.59 | 5.59 | 5.25 | 0 | 0 | 0 | |
25/09/2013 |
5.59
|
1,322,900 | 5.89 | 5.99 | 5.55 | 0 | 0 | 0 | |
24/09/2013 |
5.89
|
1,865,400 | 5.35 | 5.89 | 5.39 | 0 | 0 | 0 | |
23/09/2013 |
5.35
|
1,299,100 | 5.25 | 5.45 | 5.25 | 0 | 0 | 0 | |
20/09/2013 |
5.25
|
850,100 | 5.15 | 5.25 | 5.05 | 0 | 0 | 0 | |
19/09/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05) | |||||||||
19/09/2013 |
5.15
|
758,300 | 5.04 | 5.15 | 5.05 | 0 | 0 | 0 | |
18/09/2013 |
5.03
|
649,200 | 5.07 | 5.10 | 5.00 | 0 | 0 | 0 | |
17/09/2013 |
5.07
|
707,200 | 4.91 | 5.10 | 4.88 | 0 | 0 | 0 | |
16/09/2013 |
4.91
|
555,800 | 4.91 | 5.00 | 4.88 | 0 | 0 | 0 | |
13/09/2013 |
4.91
|
403,400 | 4.94 | 5.03 | 4.88 | 0 | 0 | 0 | |
12/09/2013 |
4.94
|
401,800 | 4.91 | 4.97 | 4.88 | 0 | 0 | 0 | |
11/09/2013 |
4.91
|
518,600 | 4.97 | 5.00 | 4.91 | 0 | 0 | 0 | |
10/09/2013 |
4.97
|
416,900 | 4.91 | 4.97 | 4.91 | 0 | 0 | 0 | |
09/09/2013 |
4.91
|
511,000 | 5.00 | 5.00 | 4.88 | 0 | 0 | 0 | |
06/09/2013 |
5.00
|
779,300 | 5.10 | 5.13 | 5.00 | 0 | 0 | 0 | |
05/09/2013 |
5.10
|
817,200 | 5.00 | 5.16 | 5.03 | 0 | 0 | 0 | |
04/09/2013 |
5.00
|
604,700 | 4.91 | 5.00 | 4.88 | 0 | 0 | 0 | |
03/09/2013 |
4.91
|
449,300 | 4.91 | 4.94 | 4.84 | 0 | 0 | 0 | |
30/08/2013 |
4.91
|
418,100 | 4.91 | 4.91 | 4.81 | 0 | 0 | 0 | |
29/08/2013 |
4.91
|
690,000 | 4.91 | 4.97 | 4.78 | 0 | 0 | 0 | |
28/08/2013 |
4.91
|
624,600 | 5.00 | 5.00 | 4.78 | 0 | 0 | 0 | |
27/08/2013 |
5.00
|
464,600 | 5.10 | 5.10 | 5.00 | 0 | 0 | 0 | |
26/08/2013 |
5.10
|
647,200 | 4.94 | 5.10 | 4.88 | 0 | 0 | 0 | |
23/08/2013 |
4.94
|
641,300 | 5.07 | 5.13 | 4.88 | 0 | 0 | 0 | |
22/08/2013 |
5.07
|
731,600 | 5.16 | 5.16 | 5.00 | 0 | 0 | 0 | |
21/08/2013 |
5.16
|
837,700 | 5.13 | 5.16 | 4.94 | 0 | 0 | 0 | |
20/08/2013 |
5.13
|
1,277,000 | 5.45 | 5.58 | 5.07 | 0 | 0 | 0 | |
19/08/2013 |
5.45
|
1,743,300 | 5.13 | 5.51 | 5.13 | 0 | 0 | 0 | |
16/08/2013 |
5.13
|
1,018,500 | 5.07 | 5.23 | 4.94 | 0 | 0 | 0 | |
15/08/2013 |
5.07
|
1,436,700 | 4.97 | 5.26 | 4.94 | 0 | 0 | 0 | |
14/08/2013 |
4.97
|
1,474,200 | 4.78 | 4.97 | 4.65 | 0 | 0 | 0 | |
13/08/2013 |
4.78
|
1,451,900 | 4.59 | 4.88 | 4.62 | 0 | 0 | 0 | |
12/08/2013 |
4.59
|
1,225,800 | 4.52 | 4.59 | 4.40 | 0 | 0 | 0 | |
09/08/2013 |
4.52
|
1,208,700 | 4.49 | 4.81 | 4.46 | 0 | 0 | 0 | |
08/08/2013 |
4.49
|
1,285,500 | 4.43 | 4.62 | 4.33 | 0 | 0 | 0 | |
07/08/2013 |
4.43
|
906,200 | 4.05 | 4.43 | 4.08 | 0 | 0 | 0 | |
06/08/2013 |
4.05
|
697,900 | 4.05 | 4.11 | 3.98 | 0 | 0 | 0 | |
05/08/2013 |
4.05
|
666,200 | 4.17 | 4.17 | 3.79 | 0 | 0 | 0 | |
02/08/2013 |
4.17
|
555,000 | 4.01 | 4.21 | 3.66 | 0 | 0 | 0 | |
01/08/2013 |
4.01
|
665,900 | 4.17 | 4.24 | 3.92 | 0 | 0 | 0 | |
31/07/2013 |
4.17
|
1,590,100 | 4.27 | 4.49 | 3.89 | 0 | 0 | 0 | |
30/07/2013 |
4.27
|
1,243,300 | 4.11 | 4.43 | 4.08 | 0 | 0 | 0 | |
29/07/2013 |
4.11
|
846,600 | 3.95 | 4.21 | 3.54 | 0 | 0 | 0 | |
26/07/2013 |
3.95
|
1,223,000 | 3.95 | 4.01 | 3.51 | 0 | 0 | 0 |