Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
1.50 | 2.56% | 2,900 | 0 | 0 |
58.50
60
60
|
2 tháng
(2024-07-22) |
0 | 0% | 3,000 | 0 | 0 |
58.50
60
60
|
3 tháng
(2024-06-24) |
2.50 | 4.35% | 5,900 | -1,200 | -0.1 |
56.30
60.40
60
|
6 tháng
(2024-03-25) |
1.51 | 2.58% | 19,900 | -2,100 | -0.1 |
54.92
60.40
60
|
12 tháng
(2023-09-26) |
8.11 | 15.63% | 113,500 | -13,800 | -0.7 |
48.36
65.13
60
|
24 tháng
(2022-10-03) |
12.36 | 25.95% | 225,300 | -17,602 | -1.2 |
43.11
65.13
60
|
36 tháng
(2021-10-06) |
6.43 | 12% | 339,800 | -17,412 | -1.5 |
38.27
65.13
60
|
60 tháng
(2019-10-17) |
23.31 | 63.54% | 1,782,880 | -80,372 | -4.1 |
34.81
82.04
60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/11/2013 |
4.12
|
2,590 | 4.12 | 4.12 | 3.90 | 0 | 0 | 0 | |
07/11/2013 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
06/11/2013 |
4.12
|
270 | 3.90 | 4.12 | 3.94 | 0 | 0 | 0 | |
05/11/2013 |
3.90
|
1,160 | 4.05 | 4.16 | 3.90 | 0 | 0 | 0 | |
04/11/2013 |
4.05
|
2,530 | 4.01 | 4.05 | 3.90 | 0 | 0 | 0 | |
01/11/2013 |
4.01
|
20 | 4.01 | 4.20 | 4.01 | 0 | 0 | 0 | |
31/10/2013 |
4.01
|
150 | 3.94 | 4.01 | 3.97 | 0 | 0 | 0 | |
30/10/2013 |
3.94
|
20 | 4.01 | 4.05 | 3.94 | 0 | 0 | 0 | |
29/10/2013 |
4.01
|
390 | 3.82 | 4.01 | 3.94 | 0 | 0 | 0 | |
28/10/2013 |
3.82
|
170 | 3.86 | 4.09 | 3.67 | 0 | 0 | 0 | |
25/10/2013 |
3.86
|
10 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
24/10/2013 |
3.86
|
5,240 | 4.05 | 4.12 | 3.86 | 0 | 0 | 0 | |
23/10/2013 |
4.05
|
210 | 3.79 | 4.05 | 4.05 | 0 | 0 | 0 | |
22/10/2013 |
3.79
|
5,030 | 3.86 | 4.09 | 3.79 | 0 | 0 | 0 | |
21/10/2013 |
3.86
|
60 | 3.94 | 4.12 | 3.86 | 0 | 0 | 0 | |
18/10/2013 |
3.94
|
6,500 | 4.16 | 4.16 | 3.94 | 0 | 0 | 0 | |
17/10/2013 |
4.16
|
3,540 | 4.01 | 4.16 | 4.05 | 0 | 2,930 | -0.0 | |
16/10/2013 |
4.01
|
2,630 | 4.31 | 4.31 | 4.01 | 0 | 2,020 | -0.0 | |
15/10/2013 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
14/10/2013 |
4.31
|
20 | 4.27 | 4.31 | 4.31 | 0 | 0 | 0 | |
11/10/2013 |
4.27
|
80 | 4.12 | 4.31 | 4.27 | 0 | 0 | 0 | |
10/10/2013 |
4.12
|
7,100 | 4.12 | 4.16 | 3.90 | 0 | 0 | 0 | |
09/10/2013 |
4.12
|
20 | 3.97 | 4.12 | 4.12 | 0 | 0 | 0 | |
08/10/2013 |
3.97
|
130 | 4.12 | 4.12 | 3.97 | 0 | 0 | 0 | |
07/10/2013 |
4.12
|
750 | 4.09 | 4.35 | 4.12 | 0 | 0 | 0 | |
04/10/2013 |
4.09
|
7,160 | 3.97 | 4.12 | 3.86 | 0 | 0 | 0 | |
03/10/2013 |
3.97
|
9,780 | 4.24 | 4.50 | 3.97 | 0 | 0 | 0 | |
02/10/2013 |
4.24
|
2,970 | 4.54 | 4.80 | 4.24 | 0 | 600 | -0.0 | |
01/10/2013 |
4.54
|
230 | 4.87 | 4.87 | 4.54 | 0 | 0 | 0 | |
30/09/2013 |
4.87
|
15,960 | 4.61 | 4.87 | 4.31 | 0 | 0 | 0 | |
27/09/2013 |
4.61
|
3,070 | 4.95 | 4.95 | 4.61 | 0 | 290 | -0.0 | |
26/09/2013 |
4.95
|
310 | 4.80 | 4.95 | 4.95 | 110 | 0 | 0.0 | |
25/09/2013 |
4.80
|
80 | 4.57 | 4.84 | 4.50 | 0 | 0 | 0 | |
24/09/2013 |
4.57
|
2,780 | 4.91 | 4.91 | 4.57 | 0 | 0 | 0 | |
23/09/2013 |
4.91
|
210 | 5.17 | 5.36 | 4.91 | 0 | 0 | 0 | |
20/09/2013 |
5.17
|
710 | 5.17 | 5.25 | 4.84 | 0 | 0 | 0 | |
19/09/2013 |
5.17
|
150 | 5.17 | 5.29 | 4.84 | 0 | 0 | 0 | |
18/09/2013 |
5.17
|
1,020 | 4.91 | 5.17 | 4.69 | 0 | 0 | 0 | |
17/09/2013 |
4.91
|
230 | 4.91 | 5.06 | 4.57 | 0 | 0 | 0 | |
16/09/2013 |
4.91
|
780 | 4.61 | 4.91 | 4.31 | 0 | 0 | 0 | |
13/09/2013 |
4.61
|
1,160 | 4.35 | 4.61 | 4.05 | 0 | 200 | -0.0 | |
12/09/2013 |
4.35
|
1,520 | 4.27 | 4.35 | 4.01 | 0 | 0 | 0 | |
11/09/2013 |
4.27
|
70 | 4.12 | 4.35 | 3.94 | 0 | 0 | 0 | |
10/09/2013 |
4.12
|
270 | 4.12 | 4.20 | 3.86 | 0 | 0 | 0 | |
09/09/2013 |
4.12
|
60 | 4.09 | 4.20 | 4.12 | 0 | 0 | 0 | |
06/09/2013 |
4.09
|
50 | 4.24 | 4.39 | 3.97 | 0 | 0 | 0 | |
05/09/2013 |
4.24
|
130 | 4.24 | 4.24 | 3.97 | 0 | 0 | 0 | |
04/09/2013 |
4.24
|
40 | 4.09 | 4.27 | 3.82 | 0 | 0 | 0 | |
03/09/2013 |
4.09
|
190 | 4.39 | 4.57 | 4.09 | 0 | 0 | 0 | |
30/08/2013 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
29/08/2013 |
4.39
|
50 | 4.35 | 4.39 | 4.39 | 0 | 0 | 0 | |
28/08/2013 |
4.35
|
1,800 | 4.16 | 4.42 | 3.90 | 0 | 0 | 0 | |
27/08/2013 |
4.16
|
10 | 4.46 | 4.46 | 4.16 | 0 | 0 | 0 | |
26/08/2013 |
4.46
|
40 | 4.46 | 4.50 | 4.16 | 0 | 0 | 0 | |
23/08/2013 |
4.46
|
1,040 | 4.39 | 4.69 | 4.09 | 0 | 0 | 0 | |
22/08/2013 |
4.39
|
310 | 4.65 | 4.65 | 4.39 | 0 | 0 | 0 | |
21/08/2013 |
4.65
|
20 | 4.39 | 4.65 | 4.20 | 0 | 0 | 0 | |
20/08/2013 |
4.39
|
650 | 4.65 | 4.87 | 4.35 | 0 | 0 | 0 | |
19/08/2013 |
4.65
|
20 | 4.72 | 4.72 | 4.50 | 0 | 0 | 0 | |
16/08/2013 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
15/08/2013 |
4.72
|
30 | 4.72 | 4.84 | 4.42 | 0 | 0 | 0 | |
14/08/2013 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
13/08/2013 |
4.72
|
10 | 4.65 | 4.72 | 4.72 | 0 | 0 | 0 | |
12/08/2013 |
4.65
|
30 | 4.50 | 4.65 | 4.20 | 0 | 0 | 0 | |
09/08/2013 |
4.50
|
100 | 4.69 | 4.91 | 4.50 | 0 | 0 | 0 | |
08/08/2013 |
4.69
|
20 | 4.80 | 4.80 | 4.54 | 0 | 0 | 0 | |
07/08/2013 |
4.80
|
110 | 4.54 | 4.80 | 4.24 | 0 | 0 | 0 | |
06/08/2013 |
4.54
|
70 | 4.39 | 4.57 | 4.09 | 0 | 0 | 0 | |
05/08/2013 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
02/08/2013 |
4.39
|
620 | 4.57 | 4.84 | 4.35 | 600 | 0 | 0.0 | |
01/08/2013: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
01/08/2013 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
31/07/2013 |
4.57
|
100 | 4.89 | 4.89 | 4.57 | 0 | 0 | 0 | |
30/07/2013 |
4.89
|
10 | 4.61 | 4.89 | 4.89 | 0 | 0 | 0 | |
29/07/2013 |
4.61
|
980 | 4.38 | 4.61 | 4.10 | 0 | 0 | 0 | |
26/07/2013 |
4.38
|
2,670 | 4.67 | 4.77 | 4.35 | 0 | 0 | 0 | |
25/07/2013 |
4.67
|
400 | 4.96 | 4.96 | 4.64 | 0 | 0 | 0 | |
24/07/2013 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
23/07/2013 |
4.96
|
10 | 4.86 | 4.96 | 4.96 | 0 | 0 | 0 | |
22/07/2013 |
4.86
|
20 | 4.89 | 4.89 | 4.57 | 0 | 0 | 0 | |
19/07/2013 |
4.89
|
1,010 | 5.24 | 5.50 | 4.89 | 0 | 0 | 0 | |
18/07/2013 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
17/07/2013 |
5.24
|
120 | 5.37 | 5.40 | 5.02 | 0 | 0 | 0 | |
16/07/2013 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
15/07/2013 |
5.37
|
200 | 5.37 | 5.37 | 5.37 | 200 | 0 | 0.0 | |
12/07/2013 |
5.37
|
10 | 5.24 | 5.37 | 5.37 | 0 | 0 | 0 | |
11/07/2013 |
5.24
|
20 | 5.15 | 5.34 | 5.24 | 0 | 0 | 0 | |
10/07/2013 |
5.15
|
10 | 4.92 | 5.15 | 5.15 | 0 | 0 | 0 | |
09/07/2013 |
4.92
|
20 | 4.77 | 5.08 | 4.92 | 0 | 0 | 0 | |
08/07/2013 |
4.77
|
10 | 4.70 | 4.77 | 4.77 | 0 | 0 | 0 | |
05/07/2013 |
4.70
|
2,000 | 4.77 | 4.77 | 4.70 | 0 | 0 | 0 | |
04/07/2013 |
4.77
|
1,010 | 5.11 | 5.27 | 4.77 | 0 | 0 | 0 | |
03/07/2013 |
5.11
|
10 | 4.80 | 5.11 | 5.11 | 0 | 0 | 0 | |
02/07/2013 |
4.80
|
4,080 | 4.51 | 4.80 | 4.26 | 0 | 0 | 0 | |
01/07/2013 |
4.51
|
1,000 | 4.80 | 4.80 | 4.51 | 0 | 0 | 0 | |
28/06/2013 |
4.80
|
4,510 | 5.08 | 5.40 | 4.80 | 0 | 0 | 0 | |
27/06/2013 |
5.08
|
2,150 | 4.77 | 5.08 | 5.02 | 0 | 0 | 0 | |
26/06/2013 |
4.77
|
1,820 | 5.08 | 5.08 | 4.77 | 0 | 0 | 0 | |
25/06/2013 |
5.08
|
1,000 | 4.89 | 5.08 | 5.08 | 0 | 0 | 0 | |
24/06/2013 |
4.89
|
320 | 4.57 | 4.89 | 4.89 | 0 | 0 | 0 | |
21/06/2013 |
4.57
|
3,000 | 4.80 | 4.80 | 4.57 | 0 | 0 | 0 |