Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.08 | -3.10% | 223,900 | 800 | 0.0 |
2.47
2.64
2.50
|
2 tháng
(2024-09-23) |
-0.15 | -5.66% | 841,400 | 4,900 | 0.0 |
2.47
2.87
2.50
|
3 tháng
(2024-08-26) |
0 | 0% | 1,068,400 | 5,900 | 0.0 |
2.47
2.87
2.50
|
6 tháng
(2024-05-27) |
-0.30 | -10.71% | 1,616,000 | 8,900 | 0.0 |
2.47
2.92
2.50
|
12 tháng
(2023-11-28) |
-0.50 | -16.67% | 3,825,600 | 13,000 | 0.0 |
2.47
3.26
2.50
|
24 tháng
(2022-12-05) |
-0.53 | -17.49% | 8,385,600 | 59,700 | 0.6 |
2.47
4.30
2.50
|
36 tháng
(2021-12-08) |
-5.60 | -69.14% | 18,820,600 | 69,200 | 0.7 |
2.40
8.85
2.50
|
60 tháng
(2019-12-19) |
-1.15 | -31.57% | 32,358,440 | 72,580 | 0.7 |
2.40
9.30
2.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/01/2014 |
3.66
|
30 | 3.91 | 3.91 | 3.66 | 0 | 0 | 0 | |
23/01/2014 |
3.91
|
540 | 4.16 | 4.16 | 3.91 | 0 | 0 | 0 | |
22/01/2014 |
4.16
|
130 | 4.24 | 4.24 | 3.99 | 0 | 0 | 0 | |
21/01/2014 |
4.24
|
10 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
20/01/2014 |
4.24
|
2,510 | 4.08 | 4.24 | 3.83 | 0 | 0 | 0 | |
17/01/2014 |
4.08
|
5,400 | 3.83 | 4.08 | 4.08 | 0 | 0 | 0 | |
16/01/2014 |
3.83
|
2,130 | 3.58 | 3.83 | 3.83 | 0 | 0 | 0 | |
15/01/2014 |
3.58
|
2,970 | 3.41 | 3.58 | 3.41 | 0 | 0 | 0 | |
14/01/2014 |
3.41
|
2,010 | 3.25 | 3.41 | 3.41 | 0 | 0 | 0 | |
13/01/2014 |
3.25
|
6,560 | 3.41 | 3.58 | 3.25 | 1,000 | 0 | 0.0 | |
10/01/2014 |
3.41
|
4,010 | 3.58 | 3.58 | 3.41 | 0 | 0 | 0 | |
09/01/2014 |
3.58
|
1,200 | 3.58 | 3.58 | 3.33 | 0 | 0 | 0 | |
08/01/2014 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
07/01/2014 |
3.58
|
39,390 | 3.58 | 3.58 | 3.33 | 2,000 | 0 | 0.0 | |
06/01/2014 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
03/01/2014 |
3.58
|
4,320 | 3.50 | 3.58 | 3.33 | 0 | 0 | 0 | |
02/01/2014 |
3.50
|
200 | 3.58 | 3.58 | 3.50 | 0 | 0 | 0 | |
31/12/2013 |
3.58
|
10 | 3.50 | 3.58 | 3.58 | 0 | 0 | 0 | |
30/12/2013 |
3.50
|
100 | 3.74 | 3.74 | 3.50 | 0 | 0 | 0 | |
27/12/2013 |
3.74
|
840 | 3.66 | 3.74 | 3.41 | 0 | 0 | 0 | |
26/12/2013 |
3.66
|
20 | 3.91 | 3.91 | 3.66 | 0 | 0 | 0 | |
25/12/2013 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
24/12/2013 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
23/12/2013 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
20/12/2013 |
3.91
|
10 | 3.83 | 3.91 | 3.91 | 0 | 0 | 0 | |
19/12/2013 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 | |
18/12/2013 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 | |
17/12/2013 |
3.83
|
70 | 3.58 | 3.83 | 3.66 | 0 | 0 | 0 | |
16/12/2013 |
3.58
|
10 | 3.41 | 3.58 | 3.58 | 0 | 0 | 0 | |
13/12/2013 |
3.41
|
60 | 3.25 | 3.41 | 3.33 | 0 | 0 | 0 | |
12/12/2013 |
3.25
|
9,940 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
11/12/2013 |
3.25
|
1,000 | 3.33 | 3.33 | 3.25 | 0 | 0 | 0 | |
10/12/2013 |
3.33
|
1,120 | 3.58 | 3.58 | 3.33 | 0 | 0 | 0 | |
09/12/2013 |
3.58
|
20 | 3.83 | 3.83 | 3.58 | 0 | 0 | 0 | |
06/12/2013 |
3.83
|
500 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 | |
05/12/2013 |
3.83
|
10 | 3.58 | 3.83 | 3.83 | 0 | 0 | 0 | |
04/12/2013 |
3.58
|
200 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
03/12/2013 |
3.58
|
30 | 3.66 | 3.66 | 3.58 | 0 | 0 | 0 | |
02/12/2013 |
3.66
|
10 | 3.83 | 3.83 | 3.66 | 0 | 0 | 0 | |
29/11/2013 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 | |
28/11/2013 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 | |
27/11/2013 |
3.83
|
2,200 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 | |
26/11/2013 |
3.83
|
1,650 | 3.58 | 3.83 | 3.58 | 0 | 0 | 0 | |
25/11/2013 |
3.58
|
900 | 3.83 | 3.83 | 3.58 | 0 | 0 | 0 | |
22/11/2013 |
3.83
|
70 | 4.08 | 4.08 | 3.83 | 0 | 0 | 0 | |
21/11/2013 |
4.08
|
30 | 4.33 | 4.41 | 4.08 | 0 | 0 | 0 | |
20/11/2013 |
4.33
|
2,340 | 4.58 | 4.58 | 4.33 | 0 | 0 | 0 | |
19/11/2013 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
18/11/2013 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
15/11/2013 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
14/11/2013 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
13/11/2013 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
12/11/2013 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
11/11/2013 |
4.58
|
560 | 4.33 | 4.58 | 4.16 | 0 | 0 | 0 | |
08/11/2013 |
4.33
|
90 | 4.58 | 4.58 | 4.33 | 0 | 0 | 0 | |
07/11/2013: Quyền mua cổ phiếu: 100/116 Giá: 10 (Volume + 116%, Ratio=1.16) | |||||||||
07/11/2013 |
4.58
|
0 | 6.59 | 4.58 | 4.58 | 0 | 0 | 0 | |
06/11/2013 |
4.58
|
2,120 | 4.41 | 4.58 | 4.24 | 0 | 0 | 0 | |
05/11/2013 |
4.41
|
720 | 4.66 | 4.66 | 4.41 | 0 | 0 | 0 | |
04/11/2013 |
4.66
|
1,000 | 4.66 | 4.66 | 4.66 | 1,000 | 0 | 0.0 | |
01/11/2013 |
4.66
|
10 | 4.49 | 4.66 | 4.66 | 0 | 0 | 0 | |
31/10/2013 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
30/10/2013 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
29/10/2013 |
4.49
|
500 | 4.74 | 4.74 | 4.49 | 0 | 0 | 0 | |
28/10/2013 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
25/10/2013 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
24/10/2013 |
4.74
|
60 | 4.58 | 4.83 | 4.74 | 0 | 0 | 0 | |
23/10/2013 |
4.58
|
220 | 4.33 | 4.58 | 4.33 | 0 | 0 | 0 | |
22/10/2013 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
21/10/2013 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
18/10/2013 |
4.33
|
100 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
17/10/2013 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
16/10/2013 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
15/10/2013 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
14/10/2013 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
11/10/2013 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
10/10/2013 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
09/10/2013 |
4.33
|
1,110 | 4.33 | 4.33 | 4.16 | 0 | 0 | 0 | |
08/10/2013 |
4.33
|
10 | 4.49 | 4.49 | 4.33 | 0 | 0 | 0 | |
07/10/2013 |
4.49
|
400 | 4.41 | 4.49 | 4.49 | 0 | 0 | 0 | |
04/10/2013 |
4.41
|
130 | 4.16 | 4.41 | 4.33 | 0 | 0 | 0 | |
03/10/2013 |
4.16
|
2,020 | 3.91 | 4.16 | 3.91 | 0 | 0 | 0 | |
02/10/2013 |
3.91
|
10 | 3.66 | 3.91 | 3.91 | 0 | 0 | 0 | |
01/10/2013 |
3.66
|
10 | 3.50 | 3.66 | 3.66 | 0 | 0 | 0 | |
30/09/2013 |
3.50
|
10 | 3.33 | 3.50 | 3.50 | 0 | 0 | 0 | |
27/09/2013 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 | |
26/09/2013 |
3.33
|
40 | 3.33 | 3.41 | 3.33 | 0 | 0 | 0 | |
25/09/2013 |
3.33
|
720 | 3.41 | 3.41 | 3.33 | 0 | 0 | 0 | |
24/09/2013 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
23/09/2013 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
20/09/2013 |
3.41
|
10 | 3.25 | 3.41 | 3.41 | 0 | 0 | 0 | |
19/09/2013 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
18/09/2013 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
17/09/2013 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
16/09/2013 |
3.25
|
6,510 | 3.33 | 3.50 | 3.25 | 0 | 0 | 0 | |
13/09/2013 |
3.33
|
10 | 3.16 | 3.33 | 3.33 | 0 | 0 | 0 | |
12/09/2013 |
3.16
|
10 | 3.00 | 3.16 | 3.16 | 0 | 0 | 0 | |
11/09/2013 |
3.00
|
20 | 2.83 | 3.00 | 3.00 | 0 | 0 | 0 | |
10/09/2013 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
09/09/2013 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
06/09/2013 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 |