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) |
-0.19 | -4.96% | 4,068,900 | 7,400 | 0.0 |
3.60
3.84
3.64
|
2 tháng
(2024-07-22) |
-0.27 | -6.91% | 7,101,700 | -4,400 | -0.0 |
3.55
3.91
3.64
|
3 tháng
(2024-06-21) |
-0.61 | -14.35% | 14,141,900 | -42,204 | -0.2 |
3.55
4.48
3.64
|
6 tháng
(2024-03-25) |
-0.68 | -15.74% | 44,847,200 | -386,904 | -1.8 |
3.55
4.91
3.64
|
12 tháng
(2023-09-25) |
-0.26 | -6.67% | 114,132,600 | 14,648 | -0.0 |
3.39
4.91
3.64
|
24 tháng
(2022-09-30) |
-0.86 | -19.11% | 221,167,000 | -16,334 | -0.6 |
2.61
5.32
3.64
|
36 tháng
(2021-10-05) |
-1.71 | -31.96% | 635,210,200 | -21,296 | -1.8 |
2.61
15.80
3.64
|
60 tháng
(2019-10-16) |
0.11 | 3.12% | 1,009,232,120 | -147,766 | -2.2 |
2.17
15.80
3.64
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/11/2013 |
7.39
|
3,568,130 | 6.92 | 7.39 | 6.92 | 54,900 | 0 | 0.4 | |
19/11/2013 |
6.92
|
1,928,870 | 7.11 | 7.11 | 6.92 | 200 | 0 | 0.0 | |
18/11/2013 |
7.11
|
2,202,950 | 7.02 | 7.30 | 7.02 | 0 | 0 | 0 | |
15/11/2013 |
7.02
|
1,685,060 | 6.92 | 7.02 | 6.83 | 0 | 0 | 0 | |
14/11/2013 |
6.92
|
2,050,510 | 6.83 | 7.11 | 6.83 | 2,000 | 0 | 0.0 | |
13/11/2013 |
6.83
|
1,669,790 | 7.02 | 7.11 | 6.83 | 0 | 0 | 0 | |
12/11/2013 |
7.02
|
4,719,920 | 6.83 | 7.30 | 7.02 | 700 | 95,000 | -0.7 | |
11/11/2013 |
6.83
|
3,624,250 | 6.45 | 6.83 | 6.45 | 1,000 | 450 | 0.0 | |
08/11/2013 |
6.45
|
1,235,220 | 6.45 | 6.55 | 6.45 | 100,000 | 0 | 0.7 | |
07/11/2013 |
6.45
|
2,757,890 | 6.45 | 6.64 | 6.36 | 200,000 | 0 | 1.4 | |
06/11/2013 |
6.45
|
2,711,000 | 6.17 | 6.45 | 6.17 | 310,000 | 10,000 | 2.1 | |
05/11/2013 |
6.17
|
1,887,740 | 6.08 | 6.45 | 6.08 | 10,000 | 0 | 0.1 | |
04/11/2013 |
6.08
|
839,500 | 6.08 | 6.17 | 6.08 | 12,000 | 0 | 0.1 | |
01/11/2013 |
6.08
|
1,021,820 | 5.89 | 6.08 | 5.89 | 10,000 | 0 | 0.1 | |
31/10/2013 |
5.89
|
790,070 | 5.89 | 5.99 | 5.80 | 0 | 0 | 0 | |
30/10/2013 |
5.89
|
939,920 | 5.89 | 6.08 | 5.89 | 22,000 | 0 | 0.1 | |
29/10/2013 |
5.89
|
1,188,450 | 5.99 | 5.99 | 5.80 | 200 | 0 | 0.0 | |
28/10/2013 |
5.99
|
949,470 | 5.99 | 6.08 | 5.89 | 31,690 | 0 | 0.2 | |
25/10/2013 |
5.99
|
976,210 | 6.08 | 6.17 | 5.99 | 0 | 0 | 0 | |
24/10/2013 |
6.08
|
2,242,150 | 6.27 | 6.27 | 6.08 | 10,000 | 0 | 0.1 | |
23/10/2013 |
6.27
|
1,390,540 | 6.27 | 6.45 | 6.27 | 0 | 0 | 0 | |
22/10/2013 |
6.27
|
2,098,890 | 6.45 | 6.45 | 6.17 | 15,000 | 10,000 | 0.0 | |
21/10/2013 |
6.45
|
4,379,100 | 6.55 | 6.83 | 6.45 | 20,000 | 0 | 0.1 | |
18/10/2013 |
6.55
|
1,532,080 | 6.36 | 6.64 | 6.27 | 0 | 23,000 | -0.2 | |
17/10/2013 |
6.36
|
1,853,910 | 6.55 | 6.64 | 6.27 | 0 | 0 | 0 | |
16/10/2013 |
6.55
|
2,434,690 | 6.36 | 6.64 | 6.36 | 4,350 | 12,000 | -0.1 | |
15/10/2013 |
6.36
|
1,543,500 | 5.99 | 6.36 | 5.99 | 5,000 | 0 | 0.0 | |
14/10/2013 |
5.99
|
1,863,460 | 6.17 | 6.27 | 5.89 | 5,000 | 10,000 | -0.0 | |
11/10/2013 |
6.17
|
2,729,780 | 6.45 | 6.64 | 6.17 | 5,000 | 7,490 | -0.0 | |
10/10/2013 |
6.45
|
3,293,760 | 6.45 | 6.83 | 6.36 | 20,200 | 33,670 | -0.1 | |
09/10/2013 |
6.45
|
4,729,360 | 6.08 | 6.45 | 6.08 | 40,010 | 31,000 | 0.1 | |
08/10/2013 |
6.08
|
3,693,490 | 5.89 | 6.27 | 5.89 | 10,000 | 5,000 | 0.0 | |
07/10/2013 |
5.89
|
2,681,530 | 5.52 | 5.89 | 5.61 | 10 | 500 | -0.0 | |
04/10/2013 |
5.52
|
1,290,580 | 5.71 | 5.71 | 5.52 | 20,000 | 5,000 | 0.1 | |
03/10/2013 |
5.71
|
2,554,980 | 5.43 | 5.80 | 5.43 | 10 | 0 | 0.0 | |
02/10/2013 |
5.43
|
2,510,570 | 5.33 | 5.52 | 5.24 | 0 | 0 | 0 | |
01/10/2013 |
5.33
|
2,333,700 | 5.52 | 5.71 | 5.33 | 0 | 5,060 | -0.0 | |
30/09/2013 |
5.52
|
977,800 | 5.33 | 5.61 | 5.33 | 2,000 | 5,000 | -0.0 | |
27/09/2013 |
5.33
|
1,025,580 | 5.43 | 5.52 | 5.24 | 12,000 | 0 | 0.1 | |
26/09/2013 |
5.43
|
2,394,000 | 5.52 | 5.71 | 5.24 | 10,000 | 10,000 | -0.0 | |
25/09/2013 |
5.52
|
3,279,590 | 5.80 | 5.89 | 5.52 | 5,600 | 0 | 0.0 | |
24/09/2013 |
5.80
|
3,877,450 | 5.43 | 5.80 | 5.52 | 30,000 | 2,010 | 0.2 | |
23/09/2013 |
5.43
|
1,650,230 | 5.14 | 5.43 | 5.14 | 42,500 | 0 | 0.2 | |
20/09/2013 |
5.14
|
1,213,320 | 5.14 | 5.33 | 4.96 | 0 | 6,000 | -0.0 | |
19/09/2013 |
5.14
|
1,662,060 | 4.86 | 5.14 | 4.77 | 3,000 | 0 | 0.0 | |
18/09/2013 |
4.86
|
1,535,710 | 5.14 | 5.14 | 4.86 | 14,000 | 3,000 | 0.1 | |
17/09/2013 |
5.14
|
1,698,870 | 5.52 | 5.52 | 5.14 | 13,000 | 40,000 | -0.1 | |
16/09/2013 |
5.52
|
1,953,680 | 5.89 | 6.08 | 5.52 | 6,010 | 5,000 | 0.0 | |
13/09/2013 |
5.89
|
849,670 | 6.17 | 6.17 | 5.89 | 2,000 | 3,520 | -0.0 | |
12/09/2013 |
6.17
|
1,050,140 | 6.08 | 6.36 | 5.89 | 3,000 | 0 | 0.0 | |
11/09/2013 |
6.08
|
1,798,850 | 6.36 | 6.55 | 5.99 | 0 | 0 | 0 | |
10/09/2013 |
6.36
|
1,950,170 | 6.64 | 6.64 | 6.27 | 52,100 | 4,000 | 0.3 | |
09/09/2013 |
6.64
|
1,322,920 | 7.11 | 7.11 | 6.64 | 0 | 3,000 | -0.0 | |
06/09/2013 |
7.11
|
769,340 | 6.83 | 7.30 | 6.83 | 17,000 | 0 | 0.1 | |
05/09/2013 |
6.83
|
2,401,630 | 7.30 | 7.30 | 6.83 | 15,000 | 231,530 | -1.6 | |
04/09/2013 |
7.30
|
1,579,490 | 7.76 | 7.76 | 7.30 | 13,000 | 80 | 0.1 | |
03/09/2013 |
7.76
|
633,180 | 8.33 | 8.51 | 7.76 | 0 | 0 | 0 | |
30/08/2013 |
8.33
|
1,571,540 | 8.70 | 8.70 | 8.14 | 11,500 | 0 | 0.1 | |
29/08/2013 |
8.70
|
1,225,770 | 9.26 | 9.35 | 8.70 | 1,310 | 10 | 0.0 | |
28/08/2013 |
9.26
|
1,833,800 | 9.92 | 9.92 | 9.26 | 0 | 139,740 | -1.4 | |
27/08/2013 |
9.92
|
540,540 | 10.20 | 10.20 | 9.82 | 0 | 1,000 | -0.0 | |
26/08/2013 |
10.20
|
959,250 | 10.10 | 10.29 | 9.54 | 8,000 | 0 | 0.1 | |
23/08/2013 |
10.10
|
2,389,400 | 10.48 | 10.48 | 9.82 | 10 | 0 | 0.0 | |
22/08/2013 |
10.48
|
1,755,810 | 11.23 | 11.41 | 10.48 | 16,500 | 7,000 | 0.1 | |
21/08/2013 |
11.23
|
1,056,530 | 11.51 | 11.60 | 11.04 | 17,000 | 0 | 0.2 | |
20/08/2013 |
11.51
|
1,292,680 | 10.76 | 11.51 | 10.66 | 18,000 | 6,000 | 0.1 | |
19/08/2013 |
10.76
|
1,208,260 | 10.10 | 10.76 | 10.01 | 36,110 | 0 | 0.4 | |
16/08/2013 |
10.10
|
654,540 | 10.29 | 10.29 | 9.92 | 21,610 | 0 | 0.2 | |
15/08/2013 |
10.29
|
568,570 | 10.66 | 10.66 | 10.29 | 15,000 | 0 | 0.2 | |
14/08/2013 |
10.66
|
541,150 | 10.66 | 10.66 | 10.29 | 38,550 | 300 | 0.4 | |
13/08/2013 |
10.66
|
806,160 | 10.20 | 10.66 | 10.01 | 64,000 | 2,000 | 0.7 | |
12/08/2013 |
10.20
|
567,720 | 10.29 | 10.29 | 9.92 | 83,000 | 0 | 0.9 | |
09/08/2013 |
10.29
|
667,570 | 9.82 | 10.29 | 9.63 | 35,000 | 2,000 | 0.3 | |
08/08/2013 |
9.82
|
442,380 | 10.10 | 10.38 | 9.73 | 2,010 | 2,000 | 0.0 | |
07/08/2013 |
10.10
|
856,400 | 9.82 | 10.48 | 9.45 | 14,300 | 7,000 | 0.1 | |
06/08/2013 |
9.82
|
1,061,300 | 10.48 | 10.48 | 9.82 | 50,000 | 2,000 | 0.5 | |
05/08/2013 |
10.48
|
1,062,310 | 11.23 | 11.23 | 10.48 | 4,000 | 0 | 0.0 | |
02/08/2013 |
11.23
|
749,220 | 11.97 | 12.35 | 11.23 | 13,770 | 0 | 0.2 | |
01/08/2013 |
11.97
|
1,299,480 | 11.23 | 11.97 | 11.04 | 3,000 | 0 | 0.0 | |
31/07/2013 |
11.23
|
2,730,480 | 11.97 | 11.97 | 11.23 | 9,000 | 293,470 | -3.4 | |
30/07/2013 |
11.97
|
210,060 | 12.82 | 12.82 | 11.97 | 0 | 0 | 0 | |
29/07/2013 |
12.82
|
224,040 | 13.75 | 13.75 | 12.82 | 0 | 0 | 0 | |
26/07/2013 |
13.75
|
1,202,360 | 14.69 | 14.69 | 13.75 | 10,300 | 0 | 0.2 | |
25/07/2013 |
14.69
|
1,495,010 | 15.72 | 15.72 | 14.69 | 71,170 | 0 | 1.2 | |
24/07/2013 |
15.72
|
1,573,610 | 15.53 | 16.18 | 15.06 | 60,610 | 0 | 1.0 | |
23/07/2013 |
15.53
|
1,688,330 | 14.59 | 15.53 | 14.59 | 45,300 | 0 | 0.7 | |
22/07/2013 |
14.59
|
1,441,020 | 14.97 | 14.97 | 13.94 | 5,000 | 0 | 0.1 | |
19/07/2013 |
14.97
|
1,591,460 | 16.00 | 16.00 | 14.97 | 33,500 | 0 | 0.5 | |
18/07/2013 |
16.00
|
734,380 | 17.12 | 17.12 | 16.00 | 0 | 0 | 0 | |
17/07/2013 |
17.12
|
501,010 | 18.33 | 18.33 | 17.12 | 0 | 0 | 0 | |
16/07/2013 |
18.33
|
1,041,480 | 19.64 | 19.64 | 18.33 | 5,500 | 0 | 0.1 | |
15/07/2013 |
19.64
|
349,060 | 19.18 | 20.02 | 18.61 | 0 | 0 | 0 | |
12/07/2013 |
19.18
|
1,276,850 | 19.92 | 19.92 | 18.61 | 25,000 | 0 | 0.5 | |
11/07/2013 |
19.92
|
913,180 | 21.14 | 21.42 | 19.74 | 0 | 0 | 0 | |
10/07/2013 |
21.14
|
1,006,100 | 19.83 | 21.14 | 19.83 | 0 | 0 | 0 | |
09/07/2013 |
19.83
|
829,820 | 18.61 | 19.83 | 18.43 | 0 | 30,000 | -0.6 | |
08/07/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/4 (Volume + 4%, Ratio=0.04) | |||||||||
08/07/2013 |
18.61
|
423,430 | 19.52 | 19.52 | 18.24 | 0 | 0 | 0 | |
05/07/2013 |
19.52
|
796,080 | 20.60 | 20.60 | 19.16 | 15,000 | 0 | 0.3 | |
04/07/2013 |
20.60
|
689,130 | 21.41 | 21.50 | 19.97 | 15,640 | 0 | 0.4 | |
03/07/2013 |
21.41
|
564,330 | 22.40 | 22.40 | 20.87 | 0 | 0 | 0 |