Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.47 | -7.87% | 32,981,800 | 24,800 | -0.0 |
5.28
6.10
5.50
|
2 tháng
(2024-07-22) |
-0.80 | -12.70% | 56,364,500 | 355,100 | 1.9 |
5.28
6.48
5.50
|
3 tháng
(2024-06-21) |
-1.50 | -21.43% | 76,881,000 | 472,896 | 2.7 |
5.28
7
5.50
|
6 tháng
(2024-03-25) |
-2.25 | -29.03% | 227,221,000 | -99,516 | -1.7 |
5.28
8
5.50
|
12 tháng
(2023-09-25) |
-1.95 | -26.17% | 555,787,100 | 198,277 | 0.1 |
5.28
8
5.50
|
24 tháng
(2022-09-30) |
-2.96 | -35.01% | 1,942,755,000 | 67,414 | 1.7 |
3.86
9.53
5.50
|
36 tháng
(2021-10-05) |
-6.07 | -52.48% | 3,908,730,000 | -1,695,916 | -43.7 |
3.86
24.26
5.50
|
60 tháng
(2019-10-16) |
0.11 | 1.99% | 6,211,167,140 | -4,555,126 | -68.4 |
3.32
24.26
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2013 |
4.62
|
1,264,300 | 4.55 | 4.69 | 4.55 | 0 | 0 | 0 | |
01/07/2013 |
4.55
|
998,600 | 4.62 | 4.62 | 4.49 | 0 | 100 | -0.0 | |
28/06/2013 |
4.62
|
2,534,600 | 4.69 | 4.75 | 4.49 | 0 | 0 | 0 | |
27/06/2013 |
4.69
|
2,078,300 | 4.55 | 4.69 | 4.55 | 0 | 0 | 0 | |
26/06/2013 |
4.55
|
2,082,700 | 4.49 | 4.62 | 4.42 | 1,900 | 0 | 0.0 | |
25/06/2013 |
4.49
|
4,634,700 | 4.62 | 4.69 | 4.28 | 0 | 0 | 0 | |
24/06/2013 |
4.62
|
2,217,400 | 4.75 | 4.89 | 4.62 | 5,000 | 0 | 0.0 | |
21/06/2013 |
4.75
|
2,884,200 | 4.82 | 4.82 | 4.62 | 0 | 140,000 | -1.0 | |
20/06/2013 |
4.82
|
2,135,800 | 4.89 | 4.89 | 4.75 | 20,500 | 0 | 0.1 | |
19/06/2013 |
4.89
|
2,515,300 | 5.02 | 5.02 | 4.89 | 0 | 50,000 | -0.4 | |
18/06/2013 |
5.02
|
3,176,400 | 5.02 | 5.02 | 4.82 | 5,000 | 0 | 0.0 | |
17/06/2013 |
5.02
|
3,754,600 | 5.29 | 5.29 | 4.95 | 40,000 | 0 | 0.3 | |
14/06/2013 |
5.29
|
2,314,200 | 5.29 | 5.36 | 5.16 | 0 | 0 | 0 | |
13/06/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
13/06/2013 |
5.29
|
3,530,500 | 5.16 | 5.29 | 5.09 | 0 | 40,000 | -0.3 | |
12/06/2013 |
5.16
|
3,223,800 | 5.16 | 5.23 | 5.10 | 10,000 | 110,000 | -0.8 | |
11/06/2013 |
5.16
|
3,879,100 | 5.16 | 5.23 | 5.04 | 0 | 0 | 0 | |
10/06/2013 |
5.16
|
4,783,100 | 5.23 | 5.42 | 5.16 | 100 | 0 | 0.0 | |
07/06/2013 |
5.23
|
2,739,300 | 5.36 | 5.42 | 5.23 | 0 | 0 | 0 | |
06/06/2013 |
5.36
|
3,562,600 | 5.23 | 5.36 | 5.16 | 0 | 60 | -0.0 | |
05/06/2013 |
5.23
|
2,928,800 | 5.16 | 5.29 | 5.10 | 500 | 11,800 | -0.1 | |
04/06/2013 |
5.16
|
5,684,900 | 5.36 | 5.36 | 5.10 | 60,000 | 145,900 | -0.7 | |
03/06/2013 |
5.36
|
3,098,900 | 5.36 | 5.48 | 5.29 | 10,000 | 0 | 0.1 | |
31/05/2013 |
5.36
|
9,204,700 | 5.42 | 5.61 | 5.29 | 50,000 | 5,000 | 0.4 | |
30/05/2013 |
5.42
|
4,480,800 | 5.23 | 5.48 | 5.16 | 5,000 | 0 | 0.0 | |
29/05/2013 |
5.23
|
6,518,600 | 5.36 | 5.61 | 5.10 | 13,300 | 0 | 0.1 | |
28/05/2013 |
5.36
|
5,319,300 | 5.23 | 5.36 | 5.10 | 0 | 0 | 0 | |
27/05/2013 |
5.23
|
6,754,000 | 5.10 | 5.36 | 5.10 | 0 | 0 | 0 | |
24/05/2013 |
5.10
|
3,470,600 | 4.97 | 5.10 | 4.91 | 0 | 0 | 0 | |
23/05/2013 |
4.97
|
8,306,200 | 5.04 | 5.23 | 4.97 | 0 | 0 | 0 | |
22/05/2013 |
5.04
|
6,820,900 | 4.91 | 5.16 | 4.97 | 0 | 26,000 | -0.2 | |
21/05/2013 |
4.91
|
7,586,900 | 4.91 | 5.10 | 4.59 | 5,000 | 5,000 | -0.0 | |
20/05/2013 |
4.91
|
4,184,100 | 4.72 | 4.91 | 4.59 | 0 | 2,900 | -0.0 | |
17/05/2013 |
4.72
|
2,711,600 | 4.85 | 4.85 | 4.65 | 0 | 0 | 0 | |
16/05/2013 |
4.85
|
2,890,600 | 4.85 | 4.91 | 4.78 | 0 | 0 | 0 | |
15/05/2013 |
4.85
|
4,601,700 | 4.85 | 4.91 | 4.65 | 0 | 0 | 0 | |
14/05/2013 |
4.85
|
5,424,600 | 5.04 | 5.04 | 4.72 | 26,000 | 0 | 0.2 | |
13/05/2013 |
5.04
|
7,557,300 | 4.85 | 5.10 | 4.91 | 0 | 0 | 0 | |
10/05/2013 |
4.85
|
4,849,900 | 4.85 | 4.97 | 4.72 | 0 | 0 | 0 | |
09/05/2013 |
4.85
|
4,634,500 | 4.65 | 4.97 | 4.65 | 0 | 0 | 0 | |
08/05/2013 |
4.65
|
4,266,700 | 4.85 | 4.97 | 4.59 | 125,000 | 100,000 | 0.2 | |
07/05/2013 |
4.85
|
6,698,600 | 4.78 | 5.04 | 4.78 | 0 | 0 | 0 | |
06/05/2013 |
4.78
|
5,797,900 | 4.40 | 4.78 | 4.46 | 20,000 | 50,000 | -0.2 | |
03/05/2013 |
4.40
|
3,171,100 | 4.21 | 4.46 | 4.14 | 60,000 | 0 | 0.4 | |
02/05/2013 |
4.21
|
1,818,600 | 4.21 | 4.27 | 4.14 | 0 | 0 | 0 | |
26/04/2013 |
4.21
|
2,538,900 | 4.27 | 4.34 | 4.14 | 75,000 | 0 | 0.5 | |
25/04/2013 |
4.27
|
2,736,600 | 4.08 | 4.34 | 3.95 | 0 | 0 | 0 | |
24/04/2013 |
4.08
|
2,492,600 | 4.08 | 4.14 | 3.95 | 0 | 5,000 | -0.0 | |
23/04/2013 |
4.08
|
3,196,300 | 3.95 | 4.14 | 3.57 | 0 | 0 | 0 | |
22/04/2013 |
3.95
|
3,883,100 | 4.21 | 4.21 | 3.89 | 55,000 | 40,000 | 0.1 | |
18/04/2013 |
4.21
|
4,169,000 | 4.40 | 4.40 | 4.21 | 0 | 74,000 | -0.5 | |
17/04/2013 |
4.40
|
2,308,000 | 4.40 | 4.53 | 4.27 | 0 | 0 | 0 | |
16/04/2013 |
4.40
|
4,393,100 | 4.40 | 4.46 | 4.08 | 7,500 | 5,000 | 0.0 | |
15/04/2013 |
4.40
|
7,454,700 | 4.72 | 4.72 | 4.27 | 152,500 | 70,000 | 0.6 | |
12/04/2013 |
4.72
|
3,215,400 | 4.85 | 4.91 | 4.59 | 5,200 | 0 | 0.0 | |
11/04/2013 |
4.85
|
3,037,200 | 4.78 | 4.91 | 4.72 | 63,000 | 10,000 | 0.4 | |
10/04/2013 |
4.78
|
5,217,100 | 5.04 | 5.10 | 4.72 | 40,000 | 0 | 0.3 | |
09/04/2013 |
5.04
|
3,955,700 | 4.91 | 5.10 | 4.91 | 0 | 0 | 0 | |
08/04/2013 |
4.91
|
5,765,900 | 5.04 | 5.10 | 4.85 | 20,000 | 0 | 0.2 | |
05/04/2013 |
5.04
|
3,196,900 | 5.04 | 5.16 | 4.97 | 20,000 | 64,200 | -0.3 | |
04/04/2013 |
5.04
|
5,660,800 | 5.23 | 5.23 | 4.97 | 0 | 0 | 0 | |
03/04/2013 |
5.23
|
7,743,500 | 5.10 | 5.29 | 4.97 | 0 | 5,000 | -0.0 | |
02/04/2013 |
5.10
|
6,744,900 | 5.23 | 5.36 | 5.04 | 10,000 | 2,800 | 0.1 | |
01/04/2013 |
5.23
|
6,187,900 | 4.91 | 5.29 | 4.72 | 12,600 | 20,000 | -0.1 | |
29/03/2013 |
4.91
|
4,798,800 | 4.85 | 4.91 | 4.59 | 0 | 0 | 0 | |
28/03/2013 |
4.85
|
4,125,700 | 4.97 | 5.04 | 4.78 | 0 | 0 | 0 | |
27/03/2013 |
4.97
|
5,852,400 | 5.23 | 5.23 | 4.91 | 13,000 | 5,000 | 0.1 | |
26/03/2013 |
5.23
|
4,485,700 | 5.36 | 5.48 | 5.23 | 0 | 20,000 | -0.2 | |
25/03/2013 |
5.36
|
4,467,400 | 5.36 | 5.42 | 5.23 | 0 | 5,000 | -0.0 | |
22/03/2013 |
5.36
|
6,117,700 | 5.48 | 5.55 | 5.10 | 0 | 10,000 | -0.1 | |
21/03/2013 |
5.48
|
5,702,900 | 5.48 | 5.67 | 5.42 | 10,000 | 0 | 0.1 | |
20/03/2013 |
5.48
|
3,976,200 | 5.48 | 5.67 | 5.42 | 15,000 | 30,084 | -0.1 | |
19/03/2013 |
5.48
|
4,705,100 | 5.48 | 5.55 | 5.29 | 11,400 | 208,700 | -1.7 | |
18/03/2013 |
5.48
|
6,524,600 | 5.74 | 5.74 | 5.42 | 15,000 | 118,400 | -0.9 | |
15/03/2013 |
5.74
|
7,113,100 | 5.42 | 5.74 | 5.48 | 0 | 280,000 | -2.4 | |
14/03/2013 |
5.42
|
7,048,500 | 5.29 | 5.55 | 5.23 | 0 | 30,000 | -0.3 | |
13/03/2013 |
5.29
|
5,071,600 | 5.55 | 5.61 | 5.29 | 0 | 0 | 0 | |
12/03/2013 |
5.55
|
7,714,400 | 5.42 | 5.61 | 5.23 | 150,000 | 200,000 | -0.5 | |
11/03/2013 |
5.42
|
6,207,500 | 4.97 | 5.42 | 4.97 | 0 | 300,000 | -2.5 | |
08/03/2013 |
4.97
|
3,109,400 | 4.78 | 5.04 | 4.72 | 0 | 103,500 | -0.8 | |
07/03/2013 |
4.78
|
4,448,500 | 5.10 | 5.10 | 4.59 | 6,000 | 2,000 | 0.0 | |
06/03/2013 |
5.10
|
5,358,700 | 4.65 | 5.10 | 4.21 | 5,000 | 100,000 | -0.8 | |
05/03/2013 |
4.65
|
7,627,000 | 5.16 | 5.16 | 4.65 | 5,000 | 0 | 0.0 | |
04/03/2013 |
5.16
|
6,672,500 | 5.61 | 5.67 | 5.16 | 100 | 0 | 0.0 | |
01/03/2013 |
5.61
|
4,780,700 | 5.80 | 5.87 | 5.23 | 0 | 4,000 | -0.0 | |
28/02/2013 |
5.80
|
5,051,700 | 5.80 | 6.06 | 5.42 | 4,000 | 170,000 | -1.6 | |
27/02/2013 |
5.80
|
7,093,300 | 5.74 | 5.93 | 5.42 | 4,000 | 105,000 | -0.9 | |
26/02/2013 |
5.74
|
10,014,300 | 6.38 | 6.44 | 5.74 | 20,000 | 3,800 | 0.1 | |
25/02/2013 |
6.38
|
4,014,400 | 6.38 | 6.57 | 6.31 | 0 | 100,000 | -1.0 | |
22/02/2013 |
6.38
|
12,462,300 | 6.12 | 6.70 | 5.74 | 8,000 | 5,000 | 0.0 | |
21/02/2013 |
6.12
|
10,960,200 | 6.76 | 7.14 | 6.12 | 2,900 | 180,800 | -1.9 | |
20/02/2013 |
6.76
|
7,899,700 | 6.19 | 6.76 | 6.19 | 144,500 | 532,100 | -4.0 | |
19/02/2013 |
6.19
|
5,636,100 | 6.12 | 6.31 | 5.99 | 0 | 302,000 | -2.9 | |
18/02/2013 |
6.12
|
4,442,800 | 6.12 | 6.25 | 5.99 | 0 | 0 | 0 | |
08/02/2013 |
6.12
|
5,068,000 | 6.25 | 6.31 | 5.99 | 12,800 | 0 | 0.1 | |
07/02/2013 |
6.25
|
4,718,800 | 5.93 | 6.25 | 5.93 | 0 | 280,400 | -2.7 | |
06/02/2013 |
5.93
|
3,293,600 | 5.74 | 5.99 | 5.74 | 0 | 200,000 | -1.9 | |
05/02/2013 |
5.74
|
4,590,600 | 5.74 | 5.93 | 5.67 | 0 | 300,500 | -2.7 | |
04/02/2013 |
5.74
|
6,762,100 | 5.55 | 5.93 | 5.55 | 5,000 | 255,000 | -2.3 | |
01/02/2013 |
5.55
|
5,126,200 | 5.36 | 5.55 | 5.29 | 9,500 | 13,700 | -0.0 | |
31/01/2013 |
5.36
|
8,966,600 | 5.29 | 5.61 | 5.16 | 2,900 | 107,500 | -0.9 |