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) |
-0.21 | -5.72% | 10,504,200 | 7,200 | 0.0 |
3.39
3.69
3.46
|
2 tháng
(2024-07-22) |
-0.36 | -9.42% | 31,256,100 | -1,000 | -0.1 |
3.37
3.82
3.46
|
3 tháng
(2024-06-24) |
-0.39 | -10.13% | 47,622,800 | -5,500 | -0.1 |
3.37
3.94
3.46
|
6 tháng
(2024-03-25) |
-1.03 | -22.94% | 152,462,700 | -504,103 | -2.3 |
3.37
4.51
3.46
|
12 tháng
(2023-09-26) |
-1.04 | -23.11% | 425,677,200 | 176,597 | 0.5 |
3.37
4.96
3.46
|
24 tháng
(2022-10-03) |
-2.41 | -41.06% | 1,262,588,700 | 15,378,147 | 65.9 |
3.10
6.03
3.46
|
36 tháng
(2021-10-06) |
-3.84 | -52.60% | 2,751,750,600 | 15,991,607 | 64.1 |
3.10
17.20
3.46
|
60 tháng
(2019-10-17) |
0.63 | 22.26% | 4,547,322,440 | 2,526,877 | 34.4 |
1.84
17.20
3.46
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/11/2013 |
5.93
|
1,476,360 | 6.13 | 6.23 | 5.84 | 0 | 280 | -0.0 | |
20/11/2013 |
6.13
|
1,043,100 | 5.84 | 6.23 | 5.93 | 0 | 0 | 0 | |
19/11/2013 |
5.84
|
1,247,880 | 5.54 | 5.84 | 5.44 | 0 | 0 | 0 | |
18/11/2013 |
5.54
|
695,370 | 5.44 | 5.64 | 5.44 | 0 | 2,310 | -0.0 | |
15/11/2013 |
5.44
|
603,620 | 5.44 | 5.44 | 5.24 | 0 | 0 | 0 | |
14/11/2013 |
5.44
|
272,140 | 5.44 | 5.44 | 5.34 | 0 | 0 | 0 | |
13/11/2013 |
5.44
|
215,970 | 5.44 | 5.44 | 5.24 | 0 | 0 | 0 | |
12/11/2013 |
5.44
|
700,950 | 5.44 | 5.64 | 5.34 | 2,000 | 0 | 0.0 | |
11/11/2013 |
5.44
|
449,930 | 5.34 | 5.54 | 5.34 | 0 | 0 | 0 | |
08/11/2013 |
5.34
|
696,230 | 5.44 | 5.54 | 5.34 | 5,000 | 0 | 0.0 | |
07/11/2013 |
5.44
|
1,107,290 | 5.44 | 5.64 | 5.24 | 0 | 0 | 0 | |
06/11/2013 |
5.44
|
537,100 | 5.34 | 5.44 | 5.34 | 0 | 0 | 0 | |
05/11/2013 |
5.34
|
777,430 | 5.14 | 5.44 | 5.14 | 0 | 0 | 0 | |
04/11/2013 |
5.14
|
339,010 | 5.04 | 5.24 | 4.95 | 0 | 0 | 0 | |
01/11/2013 |
5.04
|
145,740 | 5.04 | 5.14 | 5.04 | 0 | 0 | 0 | |
31/10/2013 |
5.04
|
226,210 | 5.14 | 5.14 | 4.95 | 0 | 0 | 0 | |
30/10/2013 |
5.14
|
262,780 | 5.14 | 5.14 | 5.04 | 0 | 0 | 0 | |
29/10/2013 |
5.14
|
166,370 | 5.04 | 5.14 | 4.95 | 0 | 0 | 0 | |
28/10/2013 |
5.04
|
489,170 | 5.24 | 5.24 | 5.04 | 0 | 0 | 0 | |
25/10/2013 |
5.24
|
600,870 | 5.24 | 5.34 | 5.14 | 0 | 0 | 0 | |
24/10/2013 |
5.24
|
611,310 | 5.24 | 5.34 | 5.14 | 0 | 0 | 0 | |
23/10/2013 |
5.24
|
927,580 | 5.04 | 5.34 | 5.04 | 100,000 | 0 | 0.5 | |
22/10/2013 |
5.04
|
690,480 | 4.95 | 5.14 | 4.95 | 0 | 0 | 0 | |
21/10/2013 |
4.95
|
575,810 | 5.14 | 5.24 | 4.95 | 0 | 0 | 0 | |
18/10/2013 |
5.14
|
511,480 | 4.95 | 5.14 | 4.95 | 0 | 0 | 0 | |
17/10/2013 |
4.95
|
655,530 | 5.14 | 5.24 | 4.95 | 0 | 0 | 0 | |
16/10/2013 |
5.14
|
2,192,680 | 4.95 | 5.24 | 5.04 | 500 | 0 | 0.0 | |
15/10/2013 |
4.95
|
463,630 | 4.65 | 4.95 | 4.65 | 0 | 220 | -0.0 | |
14/10/2013 |
4.65
|
302,220 | 4.75 | 4.85 | 4.65 | 0 | 0 | 0 | |
11/10/2013 |
4.75
|
479,680 | 4.65 | 4.85 | 4.65 | 0 | 0 | 0 | |
10/10/2013 |
4.65
|
557,560 | 4.85 | 4.95 | 4.65 | 0 | 0 | 0 | |
09/10/2013 |
4.85
|
633,190 | 4.85 | 4.95 | 4.75 | 0 | 0 | 0 | |
08/10/2013 |
4.85
|
418,540 | 4.75 | 4.95 | 4.75 | 0 | 0 | 0 | |
07/10/2013 |
4.75
|
925,310 | 4.75 | 4.95 | 4.65 | 0 | 0 | 0 | |
04/10/2013 |
4.75
|
1,304,450 | 5.04 | 5.04 | 4.75 | 0 | 0 | 0 | |
03/10/2013 |
5.04
|
1,109,060 | 5.24 | 5.24 | 4.95 | 0 | 0 | 0 | |
02/10/2013 |
5.24
|
1,355,880 | 5.24 | 5.54 | 5.24 | 0 | 0 | 0 | |
01/10/2013 |
5.24
|
1,353,880 | 4.95 | 5.24 | 5.04 | 0 | 0 | 0 | |
30/09/2013 |
4.95
|
198,070 | 5.04 | 5.04 | 4.95 | 0 | 0 | 0 | |
27/09/2013 |
5.04
|
334,310 | 5.14 | 5.14 | 4.95 | 0 | 0 | 0 | |
26/09/2013 |
5.14
|
311,920 | 5.14 | 5.14 | 4.95 | 0 | 0 | 0 | |
25/09/2013 |
5.14
|
647,950 | 4.95 | 5.24 | 4.85 | 0 | 0 | 0 | |
24/09/2013 |
4.95
|
281,480 | 4.95 | 5.04 | 4.75 | 0 | 0 | 0 | |
23/09/2013 |
4.95
|
206,730 | 4.95 | 5.04 | 4.85 | 0 | 6,380 | -0.0 | |
20/09/2013 |
4.95
|
80,910 | 4.95 | 4.95 | 4.85 | 0 | 0 | 0 | |
19/09/2013 |
4.95
|
48,650 | 4.85 | 4.95 | 4.85 | 0 | 0 | 0 | |
18/09/2013 |
4.85
|
117,550 | 4.85 | 4.95 | 4.75 | 0 | 0 | 0 | |
17/09/2013 |
4.85
|
124,020 | 4.95 | 4.95 | 4.85 | 0 | 0 | 0 | |
16/09/2013 |
4.95
|
231,650 | 5.04 | 5.14 | 4.85 | 0 | 0 | 0 | |
13/09/2013 |
5.04
|
408,510 | 4.85 | 5.14 | 4.85 | 0 | 0 | 0 | |
12/09/2013 |
4.85
|
59,260 | 4.95 | 4.95 | 4.85 | 0 | 0 | 0 | |
11/09/2013 |
4.95
|
155,640 | 4.85 | 4.95 | 4.85 | 12,880 | 0 | 0.1 | |
10/09/2013 |
4.85
|
335,530 | 4.95 | 4.95 | 4.75 | 28,570 | 0 | 0.1 | |
09/09/2013 |
4.95
|
275,140 | 4.95 | 5.04 | 4.85 | 0 | 0 | 0 | |
06/09/2013 |
4.95
|
140,830 | 4.95 | 5.04 | 4.85 | 0 | 0 | 0 | |
05/09/2013 |
4.95
|
199,510 | 4.85 | 5.04 | 4.75 | 0 | 0 | 0 | |
04/09/2013 |
4.85
|
170,170 | 4.95 | 5.04 | 4.85 | 0 | 0 | 0 | |
03/09/2013 |
4.95
|
159,830 | 5.04 | 5.14 | 4.95 | 0 | 0 | 0 | |
30/08/2013 |
5.04
|
127,380 | 4.95 | 5.04 | 4.85 | 0 | 0 | 0 | |
29/08/2013 |
4.95
|
128,410 | 4.95 | 5.14 | 4.95 | 0 | 0 | 0 | |
28/08/2013 |
4.95
|
494,260 | 5.24 | 5.24 | 4.95 | 0 | 0 | 0 | |
27/08/2013 |
5.24
|
62,270 | 5.24 | 5.24 | 5.04 | 0 | 0 | 0 | |
26/08/2013 |
5.24
|
74,220 | 5.24 | 5.24 | 5.04 | 0 | 0 | 0 | |
23/08/2013 |
5.24
|
157,710 | 5.14 | 5.24 | 5.04 | 0 | 0 | 0 | |
22/08/2013 |
5.14
|
227,580 | 5.34 | 5.44 | 5.14 | 0 | 0 | 0 | |
21/08/2013 |
5.34
|
420,570 | 5.54 | 5.54 | 5.24 | 0 | 0 | 0 | |
20/08/2013 |
5.54
|
623,230 | 5.34 | 5.64 | 5.34 | 0 | 0 | 0 | |
19/08/2013 |
5.34
|
827,450 | 5.04 | 5.34 | 5.14 | 0 | 400,000 | -2.2 | |
16/08/2013 |
5.04
|
220,360 | 5.04 | 5.14 | 4.95 | 0 | 0 | 0 | |
15/08/2013 |
5.04
|
245,860 | 5.04 | 5.04 | 4.95 | 0 | 0 | 0 | |
14/08/2013 |
5.04
|
354,120 | 4.95 | 5.04 | 4.75 | 0 | 0 | 0 | |
13/08/2013 |
4.95
|
206,360 | 5.14 | 5.14 | 4.95 | 0 | 0 | 0 | |
12/08/2013 |
5.14
|
52,680 | 5.04 | 5.14 | 5.04 | 0 | 0 | 0 | |
09/08/2013 |
5.04
|
35,260 | 5.04 | 5.24 | 5.04 | 0 | 0 | 0 | |
08/08/2013: Quyền mua cổ phiếu: 20/3 Giá: 5 (Volume + 15%, Ratio=0.15) | |||||||||
08/08/2013 |
5.04
|
99,500 | 5.20 | 5.24 | 5.04 | 0 | 0 | 0 | |
07/08/2013 |
5.20
|
137,820 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 | |
06/08/2013 |
5.20
|
108,100 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 | |
05/08/2013 |
5.20
|
66,190 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 | |
02/08/2013 |
5.10
|
171,490 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 | |
01/08/2013 |
5.10
|
162,860 | 5.01 | 5.10 | 5.01 | 0 | 0 | 0 | |
31/07/2013 |
5.01
|
140,640 | 5.01 | 5.10 | 5.01 | 0 | 0 | 0 | |
30/07/2013 |
5.01
|
108,110 | 5.10 | 5.20 | 5.01 | 0 | 0 | 0 | |
29/07/2013 |
5.10
|
284,900 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 | |
26/07/2013 |
5.20
|
333,780 | 5.20 | 5.30 | 5.10 | 0 | 20,000 | -0.1 | |
25/07/2013 |
5.20
|
109,950 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 | |
24/07/2013 |
5.30
|
327,640 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 | |
23/07/2013 |
5.20
|
293,050 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 | |
22/07/2013 |
5.20
|
144,960 | 5.30 | 5.30 | 5.20 | 10,000 | 0 | 0.1 | |
19/07/2013 |
5.30
|
69,880 | 5.30 | 5.40 | 5.30 | 10,000 | 0 | 0.1 | |
18/07/2013 |
5.30
|
174,170 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 | |
17/07/2013 |
5.40
|
59,170 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 | |
16/07/2013 |
5.40
|
150,510 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 | |
15/07/2013 |
5.40
|
389,090 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 | |
12/07/2013 |
5.40
|
146,420 | 5.20 | 5.40 | 5.30 | 0 | 0 | 0 | |
11/07/2013 |
5.20
|
70,480 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 | |
10/07/2013 |
5.30
|
102,390 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 | |
09/07/2013 |
5.30
|
103,150 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 | |
08/07/2013 |
5.30
|
321,200 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 | |
05/07/2013 |
5.30
|
105,340 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 | |
04/07/2013 |
5.40
|
228,760 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |