Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
0.10 | 0.27% | 443,500 | 31,400 | 1.2 |
37.30
38.70
37.60
|
2 tháng
(2024-09-16) |
0.20 | 0.53% | 736,200 | 60,190 | 2.3 |
37.30
38.70
37.60
|
3 tháng
(2024-08-16) |
-0.10 | -0.27% | 1,060,200 | 139,690 | 5.3 |
37.30
38.90
37.60
|
6 tháng
(2024-05-20) |
-0.50 | -1.31% | 3,549,700 | 237,758 | 9.0 |
35.70
41.30
37.60
|
12 tháng
(2023-11-20) |
5.56 | 17.35% | 6,332,800 | 325,147 | 12.1 |
31.36
41.30
37.60
|
24 tháng
(2022-11-25) |
17.31 | 85.27% | 9,165,435 | 315,157 | 11.9 |
19.92
41.30
37.60
|
36 tháng
(2021-11-30) |
-1.67 | -4.25% | 13,847,125 | 394,963 | 16.4 |
18.23
46.85
37.60
|
60 tháng
(2019-12-11) |
19.87 | 112.01% | 24,653,335 | 1,316,815 | 67.9 |
13.71
46.85
37.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/08/2013 |
1.26
|
0 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 | |
28/08/2013 |
1.26
|
0 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 | |
27/08/2013 |
1.26
|
300 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 | |
26/08/2013 |
1.26
|
0 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 | |
23/08/2013 |
1.26
|
0 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 | |
22/08/2013 |
1.26
|
400 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 | |
21/08/2013 |
1.26
|
100 | 1.15 | 1.26 | 1.26 | 0 | 0 | 0 | |
20/08/2013 |
1.15
|
0 | 1.15 | 1.15 | 1.15 | 0 | 0 | 0 | |
19/08/2013 |
1.15
|
0 | 1.15 | 1.15 | 1.15 | 0 | 0 | 0 | |
16/08/2013 |
1.15
|
0 | 1.15 | 1.15 | 1.15 | 0 | 0 | 0 | |
15/08/2013 |
1.15
|
0 | 1.15 | 1.15 | 1.15 | 0 | 0 | 0 | |
14/08/2013 |
1.15
|
100 | 1.15 | 1.15 | 1.15 | 100 | 0 | 0.0 | |
13/08/2013 |
1.15
|
300 | 1.15 | 1.15 | 1.15 | 300 | 0 | 0.0 | |
12/08/2013 |
1.15
|
1,000 | 1.15 | 1.15 | 1.15 | 1,000 | 0 | 0.0 | |
09/08/2013 |
1.15
|
0 | 1.15 | 1.15 | 1.15 | 0 | 0 | 0 | |
08/08/2013 |
1.15
|
100 | 1.07 | 1.15 | 1.15 | 100 | 0 | 0.0 | |
07/08/2013 |
1.07
|
0 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 | |
06/08/2013 |
1.07
|
0 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 | |
05/08/2013 |
1.07
|
0 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 | |
02/08/2013 |
1.07
|
0 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 | |
01/08/2013 |
1.07
|
0 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 | |
31/07/2013 |
1.07
|
0 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 | |
30/07/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
30/07/2013 |
1.07
|
0 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 | |
29/07/2013 |
1.07
|
0 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 | |
26/07/2013 |
1.07
|
0 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 | |
25/07/2013 |
1.07
|
0 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 | |
24/07/2013 |
1.07
|
0 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 | |
23/07/2013 |
1.07
|
300 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 | |
22/07/2013 |
1.07
|
0 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 | |
19/07/2013 |
1.07
|
300 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 | |
18/07/2013 |
1.07
|
300 | 1.04 | 1.07 | 1.07 | 0 | 0 | 0 | |
17/07/2013 |
1.04
|
0 | 1.04 | 1.04 | 1.04 | 0 | 0 | 0 | |
16/07/2013 |
1.04
|
0 | 1.04 | 1.04 | 1.04 | 0 | 0 | 0 | |
15/07/2013 |
1.04
|
0 | 1.04 | 1.04 | 1.04 | 0 | 0 | 0 | |
12/07/2013 |
1.04
|
0 | 1.04 | 1.04 | 1.04 | 0 | 0 | 0 | |
11/07/2013 |
1.04
|
0 | 1.04 | 1.04 | 1.04 | 0 | 0 | 0 | |
10/07/2013 |
1.04
|
0 | 1.04 | 1.04 | 1.04 | 0 | 0 | 0 | |
09/07/2013 |
1.04
|
0 | 1.04 | 1.04 | 1.04 | 0 | 0 | 0 | |
08/07/2013 |
1.04
|
0 | 1.04 | 1.04 | 1.04 | 0 | 0 | 0 | |
05/07/2013 |
1.04
|
0 | 1.04 | 1.04 | 1.04 | 0 | 0 | 0 | |
04/07/2013 |
1.04
|
0 | 1.04 | 1.04 | 1.04 | 0 | 0 | 0 | |
03/07/2013 |
1.04
|
200 | 1.04 | 1.04 | 1.04 | 0 | 0 | 0 | |
02/07/2013 |
1.04
|
0 | 1.04 | 1.04 | 1.04 | 0 | 0 | 0 | |
01/07/2013 |
1.04
|
0 | 1.04 | 1.04 | 1.04 | 0 | 0 | 0 | |
28/06/2013 |
1.04
|
0 | 1.04 | 1.04 | 1.04 | 0 | 0 | 0 | |
27/06/2013 |
1.04
|
0 | 1.04 | 1.04 | 1.04 | 0 | 0 | 0 | |
26/06/2013 |
1.04
|
0 | 1.04 | 1.04 | 1.04 | 0 | 0 | 0 | |
25/06/2013 |
1.04
|
1,900 | 1.14 | 1.14 | 1.04 | 0 | 0 | 0 | |
24/06/2013 |
1.14
|
0 | 1.14 | 1.14 | 1.14 | 0 | 0 | 0 | |
21/06/2013 |
1.14
|
0 | 1.14 | 1.14 | 1.14 | 0 | 0 | 0 | |
20/06/2013 |
1.14
|
0 | 1.14 | 1.14 | 1.14 | 0 | 0 | 0 | |
19/06/2013 |
1.14
|
500 | 1.14 | 1.14 | 1.14 | 0 | 0 | 0 | |
18/06/2013 |
1.14
|
300 | 1.14 | 1.14 | 1.14 | 0 | 0 | 0 | |
17/06/2013 |
1.14
|
0 | 1.14 | 1.14 | 1.14 | 0 | 0 | 0 | |
14/06/2013 |
1.14
|
0 | 1.14 | 1.14 | 1.14 | 0 | 0 | 0 | |
13/06/2013 |
1.14
|
400 | 1.14 | 1.14 | 1.14 | 0 | 0 | 0 | |
12/06/2013 |
1.14
|
300 | 1.14 | 1.14 | 1.14 | 0 | 0 | 0 | |
11/06/2013 |
1.14
|
0 | 1.14 | 1.14 | 1.14 | 0 | 0 | 0 | |
10/06/2013 |
1.14
|
200 | 1.03 | 1.14 | 1.14 | 0 | 0 | 0 | |
07/06/2013 |
1.03
|
0 | 1.03 | 1.03 | 1.03 | 0 | 0 | 0 | |
06/06/2013 |
1.03
|
0 | 1.03 | 1.03 | 1.03 | 0 | 0 | 0 | |
05/06/2013 |
1.03
|
0 | 1.03 | 1.03 | 1.03 | 0 | 0 | 0 | |
04/06/2013 |
1.03
|
0 | 1.03 | 1.03 | 1.03 | 0 | 0 | 0 | |
03/06/2013 |
1.03
|
0 | 1.03 | 1.03 | 1.03 | 0 | 0 | 0 | |
31/05/2013 |
1.03
|
0 | 1.03 | 1.03 | 1.03 | 0 | 0 | 0 | |
30/05/2013 |
1.03
|
0 | 1.03 | 1.03 | 1.03 | 0 | 0 | 0 | |
29/05/2013 |
1.03
|
0 | 1.03 | 1.03 | 1.03 | 0 | 0 | 0 | |
28/05/2013 |
1.03
|
0 | 1.03 | 1.03 | 1.03 | 0 | 0 | 0 | |
27/05/2013 |
1.03
|
0 | 1.03 | 1.03 | 1.03 | 0 | 0 | 0 | |
24/05/2013 |
1.03
|
0 | 1.03 | 1.03 | 1.03 | 0 | 0 | 0 | |
23/05/2013 |
1.03
|
0 | 1.03 | 1.03 | 1.03 | 0 | 0 | 0 | |
22/05/2013 |
1.03
|
0 | 1.03 | 1.03 | 1.03 | 0 | 0 | 0 | |
21/05/2013 |
1.03
|
0 | 1.03 | 1.03 | 1.03 | 0 | 0 | 0 | |
20/05/2013 |
1.03
|
0 | 1.03 | 1.03 | 1.03 | 0 | 0 | 0 | |
17/05/2013 |
1.03
|
0 | 1.03 | 1.03 | 1.03 | 0 | 0 | 0 | |
16/05/2013 |
1.03
|
0 | 1.03 | 1.03 | 1.03 | 0 | 0 | 0 | |
15/05/2013 |
1.03
|
200 | 1.00 | 1.03 | 1.03 | 0 | 0 | 0 | |
14/05/2013 |
1.00
|
0 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 | |
13/05/2013 |
1.00
|
1,700 | 1.07 | 1.07 | 1.00 | 0 | 1,700 | -0.0 | |
10/05/2013 |
1.07
|
0 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 | |
09/05/2013 |
1.07
|
0 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 | |
08/05/2013 |
1.07
|
0 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 | |
07/05/2013 |
1.07
|
100 | 0.97 | 1.07 | 1.07 | 0 | 0 | 0 | |
06/05/2013 |
0.97
|
0 | 0.97 | 0.97 | 0.97 | 0 | 0 | 0 | |
03/05/2013 |
0.97
|
200 | 1.03 | 1.03 | 0.97 | 0 | 0 | 0 | |
02/05/2013 |
1.03
|
0 | 1.03 | 1.03 | 1.03 | 0 | 0 | 0 | |
26/04/2013 |
1.03
|
0 | 1.03 | 1.03 | 1.03 | 0 | 0 | 0 | |
25/04/2013 |
1.03
|
0 | 1.03 | 1.03 | 1.03 | 0 | 0 | 0 | |
24/04/2013 |
1.03
|
2,600 | 1.12 | 1.12 | 1.03 | 0 | 0 | 0 | |
23/04/2013 |
1.12
|
0 | 1.12 | 1.12 | 1.12 | 0 | 0 | 0 | |
22/04/2013 |
1.12
|
0 | 1.12 | 1.12 | 1.12 | 0 | 0 | 0 | |
18/04/2013 |
1.12
|
0 | 1.12 | 1.12 | 1.12 | 0 | 0 | 0 | |
17/04/2013 |
1.12
|
0 | 1.12 | 1.12 | 1.12 | 0 | 0 | 0 | |
16/04/2013 |
1.12
|
0 | 1.12 | 1.12 | 1.12 | 0 | 0 | 0 | |
15/04/2013 |
1.12
|
0 | 1.12 | 1.12 | 1.12 | 0 | 0 | 0 | |
12/04/2013 |
1.12
|
0 | 1.12 | 1.12 | 1.12 | 0 | 0 | 0 | |
11/04/2013 |
1.12
|
0 | 1.12 | 1.12 | 1.12 | 0 | 0 | 0 | |
10/04/2013 |
1.12
|
0 | 1.12 | 1.12 | 1.12 | 0 | 0 | 0 | |
09/04/2013 |
1.12
|
0 | 1.12 | 1.12 | 1.12 | 0 | 0 | 0 | |
08/04/2013 |
1.12
|
0 | 1.12 | 1.12 | 1.12 | 0 | 0 | 0 |