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) |
0 | 0% | 4,800 | 0 | 0 |
10
10.60
10.10
|
2 tháng
(2024-07-22) |
-0.50 | -4.72% | 11,700 | 0 | 0 |
10
11.20
10.10
|
3 tháng
(2024-06-24) |
-0.90 | -8.18% | 2,322,000 | 0 | -0.0 |
9.90
11.90
10.10
|
6 tháng
(2024-03-25) |
0.10 | 1% | 2,329,200 | 0 | -0.0 |
9.60
11.90
10.10
|
12 tháng
(2023-09-26) |
-1.20 | -10.62% | 2,461,300 | 100 | 0.0 |
9
11.90
10.10
|
24 tháng
(2022-10-03) |
-0.90 | -8.18% | 4,017,045 | 9,900 | 0.1 |
8.80
11.90
10.10
|
36 tháng
(2021-10-06) |
-0.41 | -3.93% | 5,333,508 | -23,300 | -0.4 |
8.80
17.08
10.10
|
60 tháng
(2019-10-17) |
1.34 | 15.28% | 5,888,646 | -98,523 | -1.1 |
8.15
17.08
10.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/11/2013 |
5.85
|
400 | 6.03 | 6.03 | 5.85 | 0 | 0 | 0 | |
22/11/2013 |
6.03
|
100 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
21/11/2013 |
6.03
|
9,500 | 6.03 | 6.07 | 6.03 | 0 | 0 | 0 | |
20/11/2013 |
6.03
|
2,000 | 6.16 | 6.16 | 6.03 | 0 | 0 | 0 | |
19/11/2013 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
18/11/2013 |
6.16
|
200 | 6.11 | 6.16 | 6.16 | 0 | 0 | 0 | |
15/11/2013 |
6.11
|
400 | 6.24 | 6.24 | 5.77 | 0 | 0 | 0 | |
14/11/2013 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
13/11/2013 |
6.24
|
260 | 6.03 | 6.24 | 6.24 | 200 | 0 | 0.0 | |
12/11/2013 |
6.03
|
6,400 | 6.03 | 6.03 | 5.72 | 0 | 0 | 0 | |
11/11/2013 |
6.03
|
600 | 6.16 | 6.16 | 5.77 | 0 | 0 | 0 | |
08/11/2013 |
6.16
|
100 | 6.03 | 6.16 | 6.16 | 0 | 0 | 0 | |
07/11/2013 |
6.03
|
7,100 | 6.07 | 6.07 | 5.64 | 0 | 0 | 0 | |
06/11/2013 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
05/11/2013 |
6.07
|
1,600 | 6.07 | 6.07 | 5.90 | 0 | 0 | 0 | |
04/11/2013 |
6.07
|
2,200 | 6.11 | 6.11 | 6.07 | 0 | 0 | 0 | |
01/11/2013 |
6.11
|
900 | 6.16 | 6.16 | 5.85 | 0 | 0 | 0 | |
31/10/2013 |
6.16
|
600 | 6.03 | 6.16 | 5.94 | 0 | 0 | 0 | |
30/10/2013 |
6.03
|
1,180 | 5.90 | 6.46 | 6.03 | 0 | 0 | 0 | |
29/10/2013 |
5.90
|
1,600 | 5.85 | 5.90 | 5.85 | 0 | 0 | 0 | |
28/10/2013 |
5.85
|
19,000 | 6.42 | 6.42 | 5.81 | 0 | 0 | 0 | |
25/10/2013 |
6.42
|
2,200 | 6.29 | 6.42 | 6.16 | 0 | 0 | 0 | |
24/10/2013 |
6.29
|
3,000 | 6.63 | 6.63 | 6.29 | 0 | 0 | 0 | |
23/10/2013 |
6.63
|
1,100 | 6.55 | 6.63 | 6.42 | 0 | 0 | 0 | |
22/10/2013 |
6.55
|
100 | 6.59 | 6.59 | 6.55 | 0 | 0 | 0 | |
21/10/2013 |
6.59
|
22,400 | 6.72 | 7.15 | 6.55 | 0 | 0 | 0 | |
18/10/2013 |
6.72
|
16,000 | 6.24 | 6.72 | 6.07 | 0 | 0 | 0 | |
17/10/2013 |
6.24
|
3,600 | 6.24 | 6.24 | 6.07 | 0 | 0 | 0 | |
16/10/2013 |
6.24
|
900 | 6.29 | 6.29 | 5.85 | 0 | 0 | 0 | |
15/10/2013 |
6.29
|
100 | 6.24 | 6.29 | 6.29 | 0 | 0 | 0 | |
14/10/2013 |
6.24
|
100 | 6.37 | 6.37 | 6.24 | 0 | 0 | 0 | |
11/10/2013 |
6.37
|
600 | 6.16 | 6.37 | 5.77 | 0 | 300 | -0.0 | |
10/10/2013 |
6.16
|
100 | 6.07 | 6.16 | 6.16 | 0 | 0 | 0 | |
09/10/2013 |
6.07
|
500 | 6.50 | 6.50 | 6.07 | 0 | 0 | 0 | |
08/10/2013 |
6.50
|
130 | 6.07 | 6.50 | 6.50 | 0 | 110 | -0.0 | |
07/10/2013 |
6.07
|
5,800 | 6.20 | 6.20 | 6.03 | 0 | 0 | 0 | |
04/10/2013 |
6.20
|
200 | 6.03 | 6.20 | 5.85 | 0 | 0 | 0 | |
03/10/2013 |
6.03
|
5,700 | 6.42 | 6.42 | 6.03 | 0 | 0 | 0 | |
02/10/2013 |
6.42
|
100 | 6.24 | 6.42 | 6.42 | 0 | 0 | 0 | |
01/10/2013 |
6.24
|
1,135 | 6.37 | 6.37 | 6.07 | 0 | 0 | 0 | |
30/09/2013 |
6.37
|
600 | 6.37 | 6.37 | 6.07 | 0 | 0 | 0 | |
27/09/2013 |
6.37
|
1,600 | 6.85 | 6.85 | 6.24 | 0 | 0 | 0 | |
26/09/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
26/09/2013 |
6.85
|
500 | 6.70 | 6.85 | 6.85 | 0 | 0 | 0 | |
25/09/2013 |
6.70
|
2,050 | 6.50 | 6.78 | 5.91 | 0 | 0 | 0 | |
24/09/2013 |
6.50
|
48,600 | 5.91 | 6.50 | 6.11 | 0 | 0 | 0 | |
23/09/2013 |
5.91
|
21,600 | 5.40 | 5.91 | 5.40 | 0 | 200 | -0.0 | |
20/09/2013 |
5.40
|
10,800 | 5.72 | 5.76 | 5.40 | 0 | 0 | 0 | |
19/09/2013 |
5.72
|
3,200 | 5.83 | 5.83 | 5.32 | 0 | 0 | 0 | |
18/09/2013 |
5.83
|
3,100 | 5.91 | 5.91 | 5.52 | 0 | 0 | 0 | |
17/09/2013 |
5.91
|
300 | 5.83 | 6.19 | 5.91 | 0 | 0 | 0 | |
16/09/2013 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
13/09/2013 |
5.83
|
3,100 | 5.68 | 5.83 | 5.52 | 0 | 0 | 0 | |
12/09/2013 |
5.68
|
1,700 | 5.83 | 5.83 | 5.40 | 0 | 0 | 0 | |
11/09/2013 |
5.83
|
1,200 | 5.83 | 5.87 | 5.79 | 0 | 0 | 0 | |
10/09/2013 |
5.83
|
200 | 6.03 | 6.31 | 5.83 | 0 | 0 | 0 | |
09/09/2013 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
06/09/2013 |
6.03
|
6,400 | 5.87 | 6.03 | 5.76 | 0 | 200 | -0.0 | |
05/09/2013 |
5.87
|
2,500 | 5.83 | 5.91 | 5.64 | 0 | 0 | 0 | |
04/09/2013 |
5.83
|
4,300 | 5.91 | 5.91 | 5.64 | 0 | 0 | 0 | |
03/09/2013 |
5.91
|
3,200 | 6.15 | 6.15 | 5.91 | 0 | 0 | 0 | |
30/08/2013 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
29/08/2013 |
6.15
|
4,000 | 6.27 | 6.27 | 5.83 | 0 | 0 | 0 | |
28/08/2013 |
6.27
|
1,715 | 6.31 | 6.31 | 5.95 | 0 | 0 | 0 | |
27/08/2013 |
6.31
|
60 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
26/08/2013 |
6.31
|
2,000 | 6.19 | 6.78 | 5.95 | 0 | 0 | 0 | |
23/08/2013 |
6.19
|
6,000 | 6.31 | 6.31 | 5.95 | 0 | 0 | 0 | |
22/08/2013 |
6.31
|
2,800 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
21/08/2013 |
6.31
|
2,200 | 6.31 | 6.31 | 6.15 | 0 | 0 | 0 | |
20/08/2013 |
6.31
|
6,600 | 5.99 | 6.31 | 6.07 | 0 | 0 | 0 | |
19/08/2013 |
5.99
|
24,600 | 6.50 | 6.50 | 5.99 | 0 | 0 | 0 | |
16/08/2013 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
15/08/2013 |
6.50
|
1,140 | 6.50 | 6.50 | 6.43 | 0 | 0 | 0 | |
14/08/2013 |
6.50
|
100 | 6.43 | 6.50 | 6.50 | 0 | 0 | 0 | |
13/08/2013 |
6.43
|
1,000 | 6.46 | 6.46 | 6.43 | 0 | 0 | 0 | |
12/08/2013 |
6.46
|
1,200 | 6.50 | 6.62 | 6.46 | 0 | 0 | 0 | |
09/08/2013 |
6.50
|
4,600 | 6.39 | 6.50 | 6.31 | 0 | 0 | 0 | |
08/08/2013 |
6.39
|
7,900 | 6.50 | 6.50 | 6.31 | 0 | 0 | 0 | |
07/08/2013 |
6.50
|
21,300 | 6.78 | 6.78 | 6.39 | 0 | 0 | 0 | |
06/08/2013 |
6.78
|
7,100 | 6.82 | 6.82 | 6.50 | 0 | 0 | 0 | |
05/08/2013 |
6.82
|
7,600 | 6.78 | 6.94 | 6.43 | 0 | 0 | 0 | |
02/08/2013 |
6.78
|
4,100 | 6.78 | 6.78 | 6.50 | 0 | 0 | 0 | |
01/08/2013 |
6.78
|
28,400 | 6.78 | 6.90 | 6.62 | 0 | 0 | 0 | |
31/07/2013 |
6.78
|
8,300 | 7.14 | 7.14 | 6.78 | 0 | 0 | 0 | |
30/07/2013 |
7.14
|
55,800 | 6.78 | 7.45 | 6.70 | 0 | 0 | 0 | |
29/07/2013 |
6.78
|
26,000 | 6.86 | 6.90 | 6.50 | 0 | 0 | 0 | |
26/07/2013 |
6.86
|
134,700 | 6.86 | 7.53 | 6.86 | 0 | 0 | 0 | |
25/07/2013 |
6.86
|
24,300 | 6.43 | 7.06 | 6.31 | 0 | 0 | 0 | |
24/07/2013 |
6.43
|
16,000 | 6.46 | 6.58 | 6.31 | 0 | 0 | 0 | |
23/07/2013 |
6.46
|
15,900 | 6.62 | 6.62 | 6.39 | 0 | 0 | 0 | |
22/07/2013 |
6.62
|
91,200 | 6.03 | 6.62 | 6.23 | 0 | 0 | 0 | |
19/07/2013 |
6.03
|
25,500 | 5.60 | 6.07 | 5.64 | 0 | 0 | 0 | |
18/07/2013 |
5.60
|
27,500 | 5.72 | 5.72 | 5.60 | 0 | 0 | 0 | |
17/07/2013 |
5.72
|
36,800 | 5.83 | 5.83 | 5.56 | 0 | 0 | 0 | |
16/07/2013 |
5.83
|
1,400 | 5.76 | 5.83 | 5.72 | 0 | 0 | 0 | |
15/07/2013 |
5.76
|
32,500 | 5.64 | 5.76 | 5.52 | 0 | 0 | 0 | |
12/07/2013 |
5.64
|
9,000 | 5.44 | 5.64 | 5.48 | 0 | 0 | 0 | |
11/07/2013 |
5.44
|
3,400 | 5.28 | 5.44 | 5.09 | 0 | 0 | 0 | |
10/07/2013 |
5.28
|
16,000 | 5.76 | 5.76 | 5.28 | 0 | 0 | 0 | |
09/07/2013 |
5.76
|
64,000 | 5.99 | 5.99 | 5.40 | 0 | 0 | 0 | |
08/07/2013 |
5.99
|
1,600 | 5.87 | 5.99 | 5.52 | 0 | 0 | 0 |