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) |
-0.10 | -0.50% | 5,199 | 0 | 0 |
19.50
20.70
19.90
|
2 tháng
(2024-09-23) |
-0.60 | -2.93% | 10,529 | 0 | 0 |
19.50
21.80
19.90
|
3 tháng
(2024-08-26) |
-0.10 | -0.50% | 13,033 | 0 | 0 |
19.50
21.80
19.90
|
6 tháng
(2024-05-27) |
1.30 | 6.99% | 69,117 | -1,000 | -0.0 |
18.60
23.20
19.90
|
12 tháng
(2023-11-28) |
3.19 | 19.10% | 229,160 | -14,377 | -0.3 |
16.24
23.20
19.90
|
24 tháng
(2022-12-05) |
4.63 | 30.29% | 415,020 | -14,377 | -0.3 |
12.57
23.20
19.90
|
36 tháng
(2021-12-08) |
2.37 | 13.52% | 475,772 | -15,107 | -0.3 |
12.57
23.35
19.90
|
60 tháng
(2019-12-19) |
11.53 | 137.62% | 1,487,961 | -209,197 | -3.1 |
5.92
23.35
19.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/09/2013 |
2.21
|
7,100 | 2.21 | 2.21 | 2.21 | 0 | 7,100 | -0.1 | |
09/09/2013 |
2.21
|
1,000 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
06/09/2013 |
2.21
|
500 | 2.30 | 2.30 | 2.21 | 0 | 0 | 0 | |
05/09/2013 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 | |
04/09/2013 |
2.30
|
4,900 | 2.52 | 2.52 | 2.30 | 0 | 4,900 | -0.1 | |
03/09/2013 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 | |
30/08/2013 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 | |
29/08/2013 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 | |
28/08/2013 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 | |
27/08/2013 |
2.52
|
100 | 2.76 | 2.76 | 2.52 | 0 | 0 | 0 | |
26/08/2013 |
2.76
|
500 | 2.92 | 2.92 | 2.76 | 0 | 0 | 0 | |
23/08/2013 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
22/08/2013 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
21/08/2013 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
20/08/2013 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
19/08/2013 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
16/08/2013 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
15/08/2013 |
2.92
|
400 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
14/08/2013 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
13/08/2013 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
12/08/2013 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
09/08/2013 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
08/08/2013 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
07/08/2013 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
06/08/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) Quyền mua cổ phiếu: 10/4 Giá: 10 (Volume + 40%, Ratio=0.40) | |||||||||
06/08/2013 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
05/08/2013 |
2.92
|
1,400 | 2.66 | 2.92 | 2.92 | 1,000 | 0 | 0.0 | |
02/08/2013 |
2.66
|
0 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 | |
01/08/2013 |
2.66
|
800 | 2.64 | 2.88 | 2.66 | 500 | 0 | 0.0 | |
31/07/2013 |
2.64
|
0 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 | |
30/07/2013 |
2.64
|
500 | 2.42 | 2.64 | 2.64 | 500 | 0 | 0.0 | |
29/07/2013 |
2.42
|
0 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
26/07/2013 |
2.42
|
0 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
25/07/2013 |
2.42
|
0 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
24/07/2013 |
2.42
|
0 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
23/07/2013 |
2.42
|
0 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
22/07/2013 |
2.42
|
0 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
19/07/2013 |
2.42
|
0 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
18/07/2013 |
2.42
|
0 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
17/07/2013 |
2.42
|
0 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
16/07/2013 |
2.42
|
1,900 | 2.42 | 2.42 | 2.42 | 1,900 | 0 | 0.0 | |
15/07/2013 |
2.42
|
0 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
12/07/2013 |
2.42
|
0 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
11/07/2013 |
2.42
|
1,100 | 2.66 | 2.66 | 2.40 | 100 | 0 | 0.0 | |
10/07/2013 |
2.66
|
0 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 | |
09/07/2013 |
2.66
|
0 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 | |
08/07/2013 |
2.66
|
0 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 | |
05/07/2013 |
2.66
|
0 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 | |
04/07/2013 |
2.66
|
1,100 | 2.59 | 2.66 | 2.40 | 1,000 | 1,000 | 0 | |
03/07/2013 |
2.59
|
100 | 2.40 | 2.59 | 2.59 | 0 | 0 | 0 | |
02/07/2013 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
01/07/2013 |
2.40
|
28,000 | 2.49 | 2.49 | 2.40 | 26,300 | 28,000 | -0.0 | |
28/06/2013 |
2.49
|
200 | 2.42 | 2.49 | 2.49 | 0 | 0 | 0 | |
27/06/2013 |
2.42
|
1,500 | 2.40 | 2.42 | 2.42 | 0 | 0 | 0 | |
26/06/2013 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
25/06/2013 |
2.40
|
17,000 | 2.40 | 2.42 | 2.40 | 16,100 | 12,000 | 0.1 | |
24/06/2013 |
2.40
|
9,000 | 2.49 | 2.49 | 2.40 | 9,000 | 9,000 | 0 | |
21/06/2013 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
20/06/2013 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
19/06/2013 |
2.49
|
100 | 2.49 | 2.49 | 2.49 | 100 | 0 | 0.0 | |
18/06/2013 |
2.49
|
1,800 | 2.44 | 2.49 | 2.49 | 1,800 | 0 | 0.0 | |
17/06/2013 |
2.44
|
0 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 | |
14/06/2013 |
2.44
|
0 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 | |
13/06/2013 |
2.44
|
0 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 | |
12/06/2013 |
2.44
|
0 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 | |
11/06/2013 |
2.44
|
100 | 2.42 | 2.44 | 2.44 | 0 | 0 | 0 | |
10/06/2013 |
2.42
|
0 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
07/06/2013 |
2.42
|
0 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
06/06/2013 |
2.42
|
0 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
05/06/2013 |
2.42
|
0 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
04/06/2013 |
2.42
|
0 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
03/06/2013 |
2.42
|
0 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
31/05/2013 |
2.42
|
2,400 | 2.49 | 2.49 | 2.40 | 400 | 0 | 0.0 | |
30/05/2013 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
29/05/2013 |
2.49
|
5,500 | 2.40 | 2.49 | 2.40 | 1,200 | 0 | 0.0 | |
28/05/2013 |
2.40
|
3,200 | 2.40 | 2.44 | 2.40 | 3,000 | 0 | 0.0 | |
27/05/2013 |
2.40
|
2,100 | 2.31 | 2.40 | 2.40 | 2,100 | 0 | 0.0 | |
24/05/2013 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
23/05/2013 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
22/05/2013 |
2.31
|
100 | 2.31 | 2.31 | 2.31 | 0 | 100 | -0.0 | |
21/05/2013 |
2.31
|
1,000 | 2.31 | 2.33 | 2.31 | 0 | 0 | 0 | |
20/05/2013 |
2.31
|
2,000 | 2.53 | 2.53 | 2.29 | 1,900 | 0 | 0.0 | |
17/05/2013 |
2.53
|
0 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 | |
16/05/2013 |
2.53
|
0 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 | |
15/05/2013 |
2.53
|
0 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 | |
14/05/2013 |
2.53
|
0 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 | |
13/05/2013 |
2.53
|
0 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 | |
10/05/2013 |
2.53
|
0 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 | |
09/05/2013 |
2.53
|
700 | 2.81 | 2.81 | 2.53 | 100 | 0 | 0.0 | |
08/05/2013 |
2.81
|
100 | 2.61 | 2.81 | 2.81 | 0 | 0 | 0 | |
07/05/2013 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
06/05/2013 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
03/05/2013 |
2.61
|
100 | 2.88 | 2.88 | 2.61 | 100 | 0 | 0.0 | |
02/05/2013 |
2.88
|
100 | 2.64 | 2.88 | 2.88 | 0 | 0 | 0 | |
26/04/2013 |
2.64
|
100 | 2.48 | 2.64 | 2.64 | 0 | 0 | 0 | |
25/04/2013 |
2.48
|
100 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 | |
24/04/2013 |
2.48
|
200 | 2.27 | 2.48 | 2.29 | 0 | 0 | 0 | |
23/04/2013 |
2.27
|
0 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 | |
22/04/2013 |
2.27
|
4,000 | 2.49 | 2.49 | 2.27 | 3,800 | 4,000 | -0.0 | |
18/04/2013 |
2.49
|
4,800 | 2.49 | 2.51 | 2.49 | 4,600 | 0 | 0.1 | |
17/04/2013 |
2.49
|
200 | 2.77 | 2.77 | 2.49 | 0 | 0 | 0 |