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) |
-0.60 | -2.57% | 4,500 | 0 | 0 |
20.90
23.35
22.75
|
2 tháng
(2024-07-22) |
1.25 | 5.81% | 15,900 | 0 | 0 |
20.50
23.35
22.75
|
3 tháng
(2024-06-24) |
0.40 | 1.79% | 47,000 | -600 | 0 |
20.25
23.35
22.75
|
6 tháng
(2024-03-25) |
0.75 | 3.41% | 179,100 | -622 | -0.0 |
20
26.20
22.75
|
12 tháng
(2023-09-26) |
5.34 | 30.66% | 323,600 | -6,022 | -0.1 |
15.89
26.20
22.75
|
24 tháng
(2022-10-03) |
3.87 | 20.48% | 477,800 | -11,662 | -1.5 |
13.86
26.20
22.75
|
36 tháng
(2021-10-06) |
1.64 | 7.76% | 862,100 | -20,914 | -5.5 |
13.86
27.29
22.75
|
60 tháng
(2019-10-17) |
7.26 | 46.87% | 1,278,270 | -11,814 | -5.3 |
11.91
27.29
22.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/06/2013 |
8.08
|
1,910 | 8.08 | 8.08 | 7.53 | 0 | 0 | 0 | |
21/06/2013 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
20/06/2013 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
19/06/2013 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
18/06/2013 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
17/06/2013 |
8.08
|
3,000 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
14/06/2013 |
8.08
|
3,700 | 8.08 | 8.08 | 8.05 | 0 | 100 | -0.0 | |
13/06/2013 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
12/06/2013 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
11/06/2013 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
10/06/2013 |
8.08
|
20 | 8.08 | 8.34 | 8.08 | 0 | 0 | 0 | |
07/06/2013 |
8.08
|
10,000 | 8.01 | 8.08 | 8.08 | 0 | 0 | 0 | |
06/06/2013 |
8.01
|
10 | 7.71 | 8.01 | 8.01 | 0 | 0 | 0 | |
05/06/2013 |
7.71
|
2,020 | 8.01 | 8.08 | 7.71 | 0 | 0 | 0 | |
04/06/2013 |
8.01
|
1,000 | 8.05 | 8.05 | 8.01 | 0 | 0 | 0 | |
03/06/2013 |
8.05
|
7,110 | 7.57 | 8.05 | 7.57 | 0 | 0 | 0 | |
31/05/2013 |
7.57
|
100 | 7.53 | 7.57 | 7.57 | 0 | 0 | 0 | |
30/05/2013 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
29/05/2013 |
7.53
|
4,320 | 8.08 | 8.08 | 7.53 | 0 | 0 | 0 | |
28/05/2013 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
27/05/2013 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
24/05/2013 |
8.08
|
140 | 7.71 | 8.08 | 7.49 | 0 | 0 | 0 | |
23/05/2013 |
7.71
|
10 | 7.35 | 7.71 | 7.71 | 0 | 0 | 0 | |
22/05/2013 |
7.35
|
960 | 7.86 | 7.86 | 7.35 | 0 | 0 | 0 | |
21/05/2013 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
20/05/2013 |
7.86
|
10 | 7.35 | 7.86 | 7.86 | 0 | 0 | 0 | |
17/05/2013 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
16/05/2013 |
7.35
|
20 | 7.71 | 7.71 | 7.35 | 0 | 10 | -0.0 | |
15/05/2013 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
14/05/2013 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
13/05/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
13/05/2013 |
7.71
|
10 | 7.68 | 7.71 | 7.71 | 0 | 0 | 0 | |
10/05/2013 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
09/05/2013 |
7.68
|
130 | 7.35 | 7.68 | 6.98 | 0 | 0 | 0 | |
08/05/2013 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
07/05/2013 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
06/05/2013 |
7.35
|
10 | 7.08 | 7.35 | 7.35 | 0 | 0 | 0 | |
03/05/2013 |
7.08
|
20 | 6.98 | 7.08 | 6.51 | 0 | 10 | -0.0 | |
02/05/2013 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
26/04/2013 |
6.98
|
1,020 | 7.01 | 7.01 | 6.55 | 0 | 0 | 0 | |
25/04/2013 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
24/04/2013 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
23/04/2013 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
22/04/2013 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
18/04/2013 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
17/04/2013 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
16/04/2013 |
7.01
|
10 | 6.68 | 7.01 | 7.01 | 0 | 0 | 0 | |
15/04/2013 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
12/04/2013 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
11/04/2013 |
6.68
|
10 | 7.08 | 7.08 | 6.68 | 0 | 0 | 0 | |
10/04/2013 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
09/04/2013 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
08/04/2013 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
05/04/2013 |
7.08
|
30 | 7.01 | 7.08 | 7.01 | 0 | 0 | 0 | |
04/04/2013 |
7.01
|
10 | 6.85 | 7.01 | 7.01 | 0 | 0 | 0 | |
03/04/2013 |
6.85
|
10 | 6.58 | 6.85 | 6.85 | 0 | 0 | 0 | |
02/04/2013 |
6.58
|
20 | 6.21 | 6.58 | 6.58 | 0 | 0 | 0 | |
01/04/2013 |
6.21
|
670 | 6.68 | 6.68 | 6.21 | 0 | 0 | 0 | |
29/03/2013 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
28/03/2013 |
6.68
|
2,220 | 6.68 | 6.68 | 6.65 | 0 | 1,090 | -0.0 | |
27/03/2013 |
6.68
|
6,830 | 6.35 | 6.68 | 6.68 | 0 | 560 | -0.0 | |
26/03/2013 |
6.35
|
880 | 6.58 | 6.58 | 6.35 | 0 | 0 | 0 | |
25/03/2013 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
22/03/2013 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
21/03/2013 |
6.58
|
20 | 6.81 | 6.81 | 6.38 | 0 | 0 | 0 | |
20/03/2013 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
19/03/2013 |
6.81
|
470 | 6.58 | 6.81 | 6.14 | 0 | 0 | 0 | |
18/03/2013 |
6.58
|
890 | 6.85 | 6.85 | 6.38 | 0 | 0 | 0 | |
15/03/2013 |
6.85
|
40 | 6.68 | 6.85 | 6.85 | 0 | 40 | -0.0 | |
14/03/2013 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
13/03/2013 |
6.68
|
1,590 | 6.38 | 6.68 | 6.21 | 190 | 1,570 | -0.0 | |
12/03/2013 |
6.38
|
220 | 6.75 | 6.75 | 6.38 | 0 | 220 | -0.0 | |
11/03/2013 |
6.75
|
250 | 7.11 | 7.11 | 6.75 | 0 | 250 | -0.0 | |
08/03/2013 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
07/03/2013 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
06/03/2013 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
05/03/2013 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
04/03/2013 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
01/03/2013 |
7.11
|
30 | 6.68 | 7.11 | 6.41 | 0 | 0 | 0 | |
28/02/2013 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
27/02/2013 |
6.68
|
10 | 7.01 | 7.01 | 6.68 | 10 | 0 | 0.0 | |
26/02/2013 |
7.01
|
10 | 6.68 | 7.01 | 7.01 | 0 | 0 | 0 | |
25/02/2013 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
22/02/2013 |
6.68
|
20 | 7.01 | 7.01 | 6.68 | 0 | 0 | 0 | |
21/02/2013 |
7.01
|
3,410 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
20/02/2013 |
7.01
|
16,970 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
19/02/2013 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
18/02/2013 |
7.01
|
190 | 7.45 | 7.45 | 7.01 | 0 | 0 | 0 | |
08/02/2013 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
07/02/2013 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
06/02/2013 |
7.45
|
90 | 7.01 | 7.45 | 6.55 | 0 | 0 | 0 | |
05/02/2013 |
7.01
|
2,720 | 7.08 | 7.08 | 6.61 | 0 | 0 | 0 | |
04/02/2013 |
7.08
|
6,030 | 7.58 | 7.58 | 7.08 | 0 | 0 | 0 | |
01/02/2013 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
31/01/2013 |
7.58
|
10 | 7.31 | 7.58 | 7.58 | 0 | 0 | 0 | |
30/01/2013 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
29/01/2013 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
28/01/2013 |
7.31
|
20 | 7.51 | 7.51 | 7.31 | 0 | 0 | 0 | |
25/01/2013 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
24/01/2013 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
23/01/2013 |
7.51
|
10 | 7.28 | 7.51 | 7.51 | 0 | 0 | 0 |