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) |
0.22 | 3.06% | 26,379,400 | 626,768 | 4.7 |
7.03
7.47
7.41
|
2 tháng
(2024-09-23) |
-1.19 | -13.84% | 68,092,000 | 213,168 | 0.7 |
6.94
8.76
7.41
|
3 tháng
(2024-08-26) |
-1.99 | -21.17% | 89,907,200 | 557,168 | 3.9 |
6.94
9.40
7.41
|
6 tháng
(2024-05-27) |
-2.35 | -24.11% | 279,695,900 | 2,197,068 | 20.2 |
6.94
11.70
7.41
|
12 tháng
(2023-11-28) |
1.57 | 26.89% | 643,898,200 | 16,822,454 | 159.3 |
5.84
11.70
7.41
|
24 tháng
(2022-12-05) |
3.72 | 100.54% | 1,309,376,800 | 14,397,486 | 144.3 |
3.08
11.70
7.41
|
36 tháng
(2021-12-08) |
-1.40 | -15.92% | 1,983,825,000 | 11,895,047 | 109.5 |
2.37
11.70
7.41
|
60 tháng
(2019-12-19) |
5.08 | 218.41% | 3,694,801,000 | 6,007,937 | 70.9 |
2.16
11.70
7.41
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/09/2013 |
9.47
|
164,750 | 8.87 | 9.47 | 9.03 | 0 | 0 | 0 | |
04/09/2013 |
8.87
|
175,280 | 8.40 | 8.87 | 8.62 | 0 | 0 | 0 | |
03/09/2013 |
8.40
|
246,240 | 7.86 | 8.40 | 7.76 | 0 | 0 | 0 | |
30/08/2013 |
7.86
|
71,480 | 7.76 | 7.86 | 7.38 | 0 | 0 | 0 | |
29/08/2013 |
7.76
|
98,890 | 7.76 | 7.86 | 7.64 | 0 | 0 | 0 | |
28/08/2013 |
7.76
|
154,010 | 7.86 | 7.86 | 7.38 | 0 | 0 | 0 | |
27/08/2013 |
7.86
|
90,360 | 7.92 | 7.99 | 7.38 | 0 | 0 | 0 | |
26/08/2013 |
7.92
|
75,920 | 7.92 | 8.05 | 7.73 | 0 | 0 | 0 | |
23/08/2013 |
7.92
|
137,470 | 7.48 | 7.92 | 7.26 | 0 | 0 | 0 | |
22/08/2013 |
7.48
|
122,770 | 7.45 | 7.67 | 7.29 | 0 | 0 | 0 | |
21/08/2013 |
7.45
|
137,000 | 7.38 | 7.60 | 7.26 | 0 | 0 | 0 | |
20/08/2013 |
7.38
|
258,930 | 6.91 | 7.38 | 6.94 | 0 | 0 | 0 | |
19/08/2013 |
6.91
|
128,530 | 6.46 | 6.91 | 6.78 | 0 | 0 | 0 | |
16/08/2013 |
6.46
|
156,000 | 6.05 | 6.46 | 5.93 | 0 | 0 | 0 | |
15/08/2013 |
6.05
|
46,750 | 6.02 | 6.15 | 5.89 | 0 | 0 | 0 | |
14/08/2013 |
6.02
|
49,530 | 5.99 | 6.21 | 5.89 | 0 | 0 | 0 | |
13/08/2013 |
5.99
|
61,930 | 5.61 | 5.99 | 5.74 | 0 | 0 | 0 | |
12/08/2013 |
5.61
|
69,550 | 5.48 | 5.61 | 5.32 | 0 | 0 | 0 | |
09/08/2013 |
5.48
|
53,910 | 5.20 | 5.55 | 5.23 | 0 | 0 | 0 | |
08/08/2013 |
5.20
|
41,460 | 5.04 | 5.26 | 4.94 | 0 | 0 | 0 | |
07/08/2013 |
5.04
|
27,760 | 4.75 | 5.04 | 4.75 | 0 | 0 | 0 | |
06/08/2013 |
4.75
|
11,320 | 4.75 | 4.78 | 4.75 | 0 | 0 | 0 | |
05/08/2013 |
4.75
|
8,560 | 4.72 | 4.82 | 4.72 | 0 | 0 | 0 | |
02/08/2013 |
4.72
|
3,340 | 4.72 | 4.72 | 4.69 | 0 | 0 | 0 | |
01/08/2013 |
4.72
|
11,480 | 4.72 | 4.75 | 4.53 | 0 | 0 | 0 | |
31/07/2013 |
4.72
|
40,750 | 4.59 | 4.78 | 4.59 | 0 | 0 | 0 | |
30/07/2013 |
4.59
|
2,690 | 4.56 | 4.75 | 4.56 | 0 | 0 | 0 | |
29/07/2013 |
4.56
|
9,370 | 4.85 | 4.85 | 4.53 | 0 | 0 | 0 | |
26/07/2013 |
4.85
|
100 | 4.91 | 4.91 | 4.85 | 0 | 0 | 0 | |
25/07/2013 |
4.91
|
740 | 4.91 | 4.91 | 4.69 | 0 | 0 | 0 | |
24/07/2013 |
4.91
|
16,850 | 5.13 | 5.13 | 4.91 | 0 | 0 | 0 | |
23/07/2013 |
5.13
|
170 | 5.13 | 5.23 | 4.82 | 0 | 0 | 0 | |
22/07/2013 |
5.13
|
19,630 | 5.26 | 5.26 | 4.91 | 0 | 0 | 0 | |
19/07/2013 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
18/07/2013 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
17/07/2013 |
5.26
|
530 | 5.29 | 5.32 | 5.01 | 0 | 0 | 0 | |
16/07/2013 |
5.29
|
750 | 5.29 | 5.45 | 5.29 | 0 | 0 | 0 | |
15/07/2013 |
5.29
|
230 | 5.39 | 5.58 | 5.29 | 0 | 0 | 0 | |
12/07/2013 |
5.39
|
10 | 5.32 | 5.39 | 5.39 | 0 | 0 | 0 | |
11/07/2013 |
5.32
|
1,410 | 5.29 | 5.51 | 5.32 | 0 | 0 | 0 | |
10/07/2013 |
5.29
|
840 | 5.67 | 5.67 | 5.29 | 0 | 0 | 0 | |
09/07/2013 |
5.67
|
10 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
08/07/2013 |
5.67
|
900 | 5.55 | 5.67 | 5.67 | 0 | 0 | 0 | |
05/07/2013 |
5.55
|
210 | 5.51 | 5.70 | 5.55 | 0 | 0 | 0 | |
04/07/2013 |
5.51
|
4,670 | 5.55 | 5.55 | 5.23 | 100 | 0 | 0.0 | |
03/07/2013 |
5.55
|
240 | 5.32 | 5.55 | 5.55 | 0 | 0 | 0 | |
02/07/2013 |
5.32
|
540 | 5.70 | 5.83 | 5.32 | 0 | 0 | 0 | |
01/07/2013 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
28/06/2013 |
5.70
|
2,990 | 5.67 | 5.89 | 5.29 | 0 | 0 | 0 | |
27/06/2013 |
5.67
|
130 | 6.08 | 6.08 | 5.67 | 0 | 0 | 0 | |
26/06/2013 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
25/06/2013 |
6.08
|
2,030 | 6.27 | 6.27 | 5.86 | 0 | 0 | 0 | |
24/06/2013 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 | |
21/06/2013 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 | |
20/06/2013 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 | |
19/06/2013 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 | |
18/06/2013 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 | |
17/06/2013 |
6.27
|
10 | 6.02 | 6.27 | 6.27 | 0 | 0 | 0 | |
14/06/2013 |
6.02
|
210 | 6.34 | 6.50 | 6.02 | 0 | 0 | 0 | |
13/06/2013 |
6.34
|
1,850 | 6.43 | 6.43 | 6.31 | 0 | 0 | 0 | |
12/06/2013 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
11/06/2013 |
6.43
|
12,040 | 6.56 | 6.56 | 6.43 | 0 | 0 | 0 | |
10/06/2013 |
6.56
|
10 | 6.34 | 6.56 | 6.56 | 0 | 0 | 0 | |
07/06/2013 |
6.34
|
130 | 6.34 | 6.59 | 6.18 | 0 | 0 | 0 | |
06/06/2013 |
6.34
|
230 | 6.37 | 6.37 | 5.93 | 0 | 200 | -0.0 | |
05/06/2013 |
6.37
|
1,100 | 6.46 | 6.46 | 6.02 | 0 | 0 | 0 | |
04/06/2013 |
6.46
|
1,020 | 6.62 | 6.62 | 6.46 | 0 | 0 | 0 | |
03/06/2013 |
6.62
|
10 | 6.34 | 6.62 | 6.62 | 0 | 0 | 0 | |
31/05/2013 |
6.34
|
220 | 6.50 | 6.50 | 6.05 | 0 | 0 | 0 | |
30/05/2013 |
6.50
|
460 | 6.62 | 6.62 | 6.18 | 0 | 0 | 0 | |
29/05/2013 |
6.62
|
10 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
28/05/2013 |
6.62
|
110 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
27/05/2013 |
6.62
|
10 | 6.59 | 6.62 | 6.62 | 0 | 0 | 0 | |
24/05/2013 |
6.59
|
17,530 | 6.59 | 6.65 | 6.15 | 0 | 0 | 0 | |
23/05/2013 |
6.59
|
31,010 | 6.75 | 6.75 | 6.31 | 0 | 0 | 0 | |
22/05/2013 |
6.75
|
5,020 | 6.43 | 6.81 | 6.34 | 0 | 0 | 0 | |
21/05/2013 |
6.43
|
10 | 6.02 | 6.43 | 6.43 | 0 | 0 | 0 | |
20/05/2013 |
6.02
|
13,420 | 6.37 | 6.37 | 5.93 | 0 | 0 | 0 | |
17/05/2013 |
6.37
|
7,780 | 6.02 | 6.37 | 5.61 | 0 | 0 | 0 | |
16/05/2013 |
6.02
|
410 | 6.05 | 6.05 | 5.64 | 0 | 0 | 0 | |
15/05/2013 |
6.05
|
10 | 5.86 | 6.05 | 6.05 | 0 | 0 | 0 | |
14/05/2013 |
5.86
|
1,050 | 5.77 | 6.02 | 5.86 | 0 | 0 | 0 | |
13/05/2013 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
10/05/2013 |
5.77
|
100 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
09/05/2013 |
5.77
|
15,410 | 5.74 | 6.05 | 5.77 | 0 | 0 | 0 | |
08/05/2013 |
5.74
|
660 | 6.12 | 6.12 | 5.74 | 0 | 0 | 0 | |
07/05/2013 |
6.12
|
1,070 | 6.15 | 6.21 | 6.12 | 0 | 0 | 0 | |
06/05/2013 |
6.15
|
36,070 | 6.02 | 6.15 | 6.08 | 0 | 0 | 0 | |
03/05/2013 |
6.02
|
21,540 | 5.99 | 6.02 | 5.89 | 0 | 0 | 0 | |
02/05/2013 |
5.99
|
270 | 5.77 | 5.99 | 5.45 | 0 | 0 | 0 | |
26/04/2013 |
5.77
|
370 | 6.18 | 6.31 | 5.77 | 0 | 0 | 0 | |
25/04/2013 |
6.18
|
440 | 6.18 | 6.18 | 6.05 | 0 | 0 | 0 | |
24/04/2013 |
6.18
|
1,540 | 6.31 | 6.31 | 5.89 | 0 | 0 | 0 | |
23/04/2013 |
6.31
|
640 | 6.18 | 6.31 | 5.77 | 0 | 0 | 0 | |
22/04/2013 |
6.18
|
10 | 6.05 | 6.18 | 6.18 | 0 | 0 | 0 | |
18/04/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50) Quyền mua cổ phiếu: 5/1 Giá: 10 (Volume + 20%, Ratio=0.20) | |||||||||
18/04/2013 |
6.05
|
4,060 | 5.68 | 6.05 | 6.02 | 0 | 0 | 0 | |
17/04/2013 |
5.69
|
8,050 | 5.72 | 5.78 | 5.63 | 0 | 0 | 0 | |
16/04/2013 |
5.72
|
180 | 5.86 | 5.86 | 5.72 | 0 | 0 | 0 | |
15/04/2013 |
5.86
|
4,130 | 6.30 | 6.30 | 5.86 | 0 | 0 | 0 | |
12/04/2013 |
6.30
|
260 | 6.04 | 6.34 | 5.84 | 0 | 0 | 0 |