Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
2 tháng
(2024-09-13) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-08-14) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
24 tháng
(2022-11-23) |
-0.10 | -20% | 25,824,378 | -10,000 | -0.0 |
0.40
0.80
0.40
|
36 tháng
(2021-11-29) |
-1.90 | -82.61% | 106,763,398 | -61,300 | -0.2 |
0.40
3.30
0.40
|
60 tháng
(2019-12-09) |
-0.20 | -33.33% | 211,946,005 | -370,157 | -0.4 |
0.30
3.30
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/03/2013 |
4.27
|
33,710 | 4.55 | 4.55 | 4.27 | 0 | 0 | 0 | |
07/03/2013 |
4.55
|
20,850 | 4.55 | 4.55 | 4.45 | 0 | 0 | 0 | |
06/03/2013 |
4.55
|
35,920 | 4.55 | 4.55 | 4.36 | 0 | 0 | 0 | |
05/03/2013 |
4.55
|
21,160 | 4.55 | 4.55 | 4.36 | 0 | 2,000 | -0.0 | |
04/03/2013 |
4.55
|
55,810 | 4.64 | 4.64 | 4.36 | 0 | 0 | 0 | |
01/03/2013 |
4.64
|
23,750 | 4.55 | 4.64 | 4.36 | 0 | 0 | 0 | |
28/02/2013 |
4.55
|
31,870 | 4.64 | 4.64 | 4.45 | 0 | 0 | 0 | |
27/02/2013 |
4.64
|
22,000 | 4.45 | 4.64 | 4.36 | 0 | 0 | 0 | |
26/02/2013 |
4.45
|
58,570 | 4.73 | 4.73 | 4.45 | 0 | 0 | 0 | |
25/02/2013 |
4.73
|
47,020 | 4.82 | 4.82 | 4.64 | 0 | 0 | 0 | |
22/02/2013 |
4.82
|
67,960 | 4.73 | 4.82 | 4.45 | 0 | 0 | 0 | |
21/02/2013 |
4.73
|
61,700 | 4.91 | 4.91 | 4.64 | 0 | 0 | 0 | |
20/02/2013 |
4.91
|
111,050 | 4.64 | 4.91 | 4.45 | 0 | 0 | 0 | |
19/02/2013 |
4.64
|
110,030 | 4.91 | 4.91 | 4.64 | 0 | 0 | 0 | |
18/02/2013 |
4.91
|
100,600 | 5 | 5.09 | 4.73 | 0 | 0 | 0 | |
08/02/2013 |
5
|
57,290 | 4.82 | 5 | 4.64 | 0 | 0 | 0 | |
07/02/2013 |
4.82
|
75,640 | 4.73 | 4.82 | 4.55 | 0 | 0 | 0 | |
06/02/2013 |
4.73
|
108,900 | 4.64 | 4.82 | 4.45 | 0 | 0 | 0 | |
05/02/2013 |
4.64
|
69,190 | 4.73 | 4.73 | 4.45 | 0 | 0 | 0 | |
04/02/2013 |
4.73
|
72,730 | 4.55 | 4.73 | 4.36 | 0 | 0 | 0 | |
01/02/2013 |
4.55
|
120,520 | 4.73 | 4.73 | 4.45 | 0 | 0 | 0 | |
31/01/2013 |
4.73
|
86,830 | 4.45 | 4.73 | 4.55 | 0 | 0 | 0 | |
30/01/2013 |
4.45
|
134,200 | 4.18 | 4.45 | 4.18 | 0 | 0 | 0 | |
29/01/2013 |
4.18
|
18,810 | 4.09 | 4.36 | 4.09 | 0 | 0 | 0 | |
28/01/2013 |
4.09
|
10,160 | 4 | 4.27 | 4.09 | 0 | 0 | 0 | |
25/01/2013 |
4
|
16,500 | 4.18 | 4.27 | 4 | 0 | 0 | 0 | |
24/01/2013 |
4.18
|
3,450 | 4.09 | 4.18 | 4.09 | 0 | 0 | 0 | |
23/01/2013 |
4.09
|
7,720 | 4.09 | 4.09 | 4 | 0 | 0 | 0 | |
22/01/2013 |
4.09
|
10,180 | 4.09 | 4.09 | 4 | 0 | 0 | 0 | |
21/01/2013 |
4.09
|
17,740 | 4.27 | 4.27 | 4.09 | 0 | 0 | 0 | |
18/01/2013 |
4.27
|
19,370 | 4.18 | 4.27 | 4 | 0 | 0 | 0 | |
17/01/2013 |
4.18
|
9,460 | 4.27 | 4.27 | 4.18 | 0 | 0 | 0 | |
16/01/2013 |
4.27
|
26,420 | 4 | 4.27 | 4.09 | 0 | 0 | 0 | |
15/01/2013 |
4
|
25,870 | 4 | 4.18 | 4 | 0 | 0 | 0 | |
14/01/2013 |
4
|
38,860 | 4 | 4.09 | 3.82 | 0 | 0 | 0 | |
11/01/2013 |
4
|
13,140 | 4 | 4.18 | 4 | 0 | 0 | 0 | |
10/01/2013 |
4
|
69,820 | 3.82 | 4 | 3.73 | 0 | 0 | 0 | |
09/01/2013 |
3.82
|
110,970 | 3.82 | 4 | 3.82 | 0 | 0 | 0 | |
08/01/2013 |
3.82
|
22,280 | 3.91 | 3.91 | 3.82 | 0 | 0 | 0 | |
07/01/2013 |
3.91
|
17,580 | 3.73 | 3.91 | 3.91 | 0 | 0 | 0 | |
04/01/2013 |
3.73
|
37,510 | 3.82 | 4 | 3.73 | 0 | 0 | 0 | |
03/01/2013 |
3.82
|
50,180 | 4 | 4.09 | 3.82 | 0 | 0 | 0 | |
02/01/2013 |
4
|
110,580 | 3.82 | 4 | 3.82 | 0 | 0 | 0 | |
28/12/2012 |
3.82
|
11,340 | 3.82 | 4 | 3.82 | 0 | 0 | 0 | |
27/12/2012 |
3.82
|
68,510 | 3.64 | 3.82 | 3.64 | 0 | 0 | 0 | |
26/12/2012 |
3.64
|
10,500 | 3.64 | 3.64 | 3.55 | 0 | 0 | 0 | |
25/12/2012 |
3.64
|
6,300 | 3.64 | 3.64 | 3.55 | 0 | 0 | 0 | |
24/12/2012 |
3.64
|
530 | 3.55 | 3.64 | 3.64 | 0 | 0 | 0 | |
21/12/2012 |
3.55
|
45,390 | 3.64 | 3.64 | 3.55 | 0 | 0 | 0 | |
20/12/2012 |
3.64
|
59,540 | 3.55 | 3.64 | 3.55 | 0 | 0 | 0 | |
19/12/2012 |
3.55
|
21,770 | 3.64 | 3.73 | 3.55 | 0 | 0 | 0 | |
18/12/2012 |
3.64
|
22,060 | 3.55 | 3.64 | 3.45 | 0 | 0 | 0 | |
17/12/2012 |
3.55
|
9,820 | 3.64 | 3.64 | 3.55 | 0 | 0 | 0 | |
14/12/2012 |
3.64
|
13,630 | 3.73 | 3.73 | 3.55 | 1,000 | 0 | 0.0 | |
13/12/2012 |
3.73
|
22,400 | 3.64 | 3.82 | 3.55 | 0 | 0 | 0 | |
12/12/2012 |
3.64
|
30,110 | 3.55 | 3.64 | 3.55 | 0 | 0 | 0 | |
11/12/2012 |
3.55
|
21,140 | 3.45 | 3.55 | 3.45 | 0 | 0 | 0 | |
10/12/2012 |
3.45
|
5,210 | 3.36 | 3.45 | 3.36 | 0 | 0 | 0 | |
07/12/2012 |
3.36
|
10,470 | 3.36 | 3.45 | 3.27 | 0 | 0 | 0 | |
06/12/2012 |
3.36
|
13,280 | 3.45 | 3.55 | 3.36 | 0 | 0 | 0 | |
05/12/2012 |
3.45
|
3,620 | 3.55 | 3.64 | 3.45 | 0 | 0 | 0 | |
04/12/2012 |
3.55
|
570 | 3.64 | 3.64 | 3.45 | 0 | 0 | 0 | |
03/12/2012 |
3.64
|
730 | 3.64 | 3.64 | 3.55 | 0 | 0 | 0 | |
30/11/2012 |
3.64
|
10 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
29/11/2012 |
3.64
|
220 | 3.64 | 3.64 | 3.55 | 0 | 0 | 0 | |
28/11/2012 |
3.64
|
10 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
27/11/2012 |
3.64
|
30 | 3.64 | 3.64 | 3.55 | 0 | 0 | 0 | |
26/11/2012 |
3.64
|
1,120 | 3.64 | 3.73 | 3.64 | 0 | 0 | 0 | |
23/11/2012 |
3.64
|
3,520 | 3.55 | 3.64 | 3.45 | 0 | 0 | 0 | |
22/11/2012 |
3.55
|
720 | 3.45 | 3.55 | 3.45 | 0 | 0 | 0 | |
21/11/2012 |
3.45
|
1,340 | 3.36 | 3.45 | 3.27 | 0 | 0 | 0 | |
20/11/2012 |
3.36
|
5,940 | 3.45 | 3.45 | 3.36 | 0 | 0 | 0 | |
19/11/2012 |
3.45
|
4,390 | 3.64 | 3.64 | 3.45 | 0 | 0 | 0 | |
16/11/2012 |
3.64
|
5,490 | 3.73 | 3.73 | 3.55 | 0 | 0 | 0 | |
15/11/2012 |
3.73
|
3,220 | 3.91 | 3.91 | 3.73 | 0 | 0 | 0 | |
14/11/2012 |
3.91
|
30 | 4.09 | 4.09 | 3.91 | 0 | 0 | 0 | |
13/11/2012 |
4.09
|
1,800 | 4.09 | 4.09 | 4 | 0 | 0 | 0 | |
12/11/2012 |
4.09
|
3,710 | 4 | 4.09 | 3.82 | 0 | 0 | 0 | |
09/11/2012 |
4
|
2,200 | 4.09 | 4.09 | 4 | 0 | 0 | 0 | |
08/11/2012 |
4.09
|
2,100 | 4 | 4.09 | 3.91 | 0 | 0 | 0 | |
07/11/2012 |
4
|
4,550 | 3.82 | 4 | 3.64 | 0 | 0 | 0 | |
06/11/2012 |
3.82
|
27,250 | 3.64 | 3.82 | 3.45 | 0 | 0 | 0 | |
05/11/2012 |
3.64
|
3,280 | 3.64 | 3.64 | 3.45 | 0 | 0 | 0 | |
02/11/2012 |
3.64
|
4,200 | 3.73 | 3.73 | 3.55 | 0 | 0 | 0 | |
01/11/2012 |
3.73
|
6,710 | 3.73 | 3.73 | 3.55 | 0 | 0 | 0 | |
31/10/2012 |
3.73
|
4,130 | 3.82 | 3.82 | 3.64 | 0 | 0 | 0 | |
30/10/2012 |
3.82
|
3,000 | 3.82 | 3.91 | 3.64 | 0 | 0 | 0 | |
29/10/2012 |
3.82
|
7,020 | 4 | 4 | 3.82 | 0 | 0 | 0 | |
26/10/2012 |
4
|
5,090 | 4 | 4 | 3.82 | 0 | 0 | 0 | |
25/10/2012 |
4
|
7,200 | 4 | 4 | 3.82 | 0 | 0 | 0 | |
24/10/2012 |
4
|
6,110 | 4.18 | 4.18 | 4 | 0 | 0 | 0 | |
23/10/2012 |
4.18
|
4,070 | 4.18 | 4.27 | 4 | 0 | 0 | 0 | |
22/10/2012 |
4.18
|
9,080 | 4.27 | 4.27 | 4.09 | 0 | 0 | 0 | |
19/10/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
19/10/2012 |
4.27
|
42,000 | 4.11 | 4.27 | 4.09 | 1,000 | 0 | 0.0 | |
18/10/2012 |
4.11
|
6,450 | 3.95 | 4.11 | 3.95 | 0 | 0 | 0 | |
17/10/2012 |
3.95
|
19,150 | 4.11 | 4.11 | 3.95 | 0 | 0 | 0 | |
16/10/2012 |
4.11
|
7,400 | 4.03 | 4.11 | 3.95 | 0 | 0 | 0 | |
15/10/2012 |
4.03
|
14,480 | 4.11 | 4.11 | 3.95 | 0 | 0 | 0 | |
12/10/2012 |
4.11
|
24,480 | 4.11 | 4.11 | 3.95 | 0 | 0 | 0 | |
11/10/2012 |
4.11
|
25,220 | 4.03 | 4.19 | 4.03 | 0 | 0 | 0 |