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) |
1.78 | 4.80% | 20,100 | -100 | -0.0 |
37.02
41.80
38.80
|
2 tháng
(2024-07-22) |
6.40 | 19.75% | 22,800 | -100 | -0.0 |
32.40
41.80
38.80
|
3 tháng
(2024-06-21) |
4.49 | 13.10% | 28,100 | -200 | -0.0 |
31.92
41.80
38.80
|
6 tháng
(2024-03-25) |
7.64 | 24.51% | 39,900 | -200 | -0.0 |
29.64
41.80
38.80
|
12 tháng
(2023-09-25) |
8.73 | 29.05% | 55,400 | -200 | -0.0 |
27.64
41.80
38.80
|
24 tháng
(2022-09-30) |
-0.35 | -0.89% | 151,500 | 2,900 | 8.9 |
25.16
41.80
38.80
|
36 tháng
(2021-10-05) |
-7.37 | -15.97% | 342,600 | 32,700 | 13.4 |
25.16
46.17
38.80
|
60 tháng
(2019-10-16) |
10.29 | 36.11% | 1,837,320 | 652,790 | 44.7 |
25.16
47.04
38.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/01/2013 |
10.58
|
11,160 | 10.35 | 10.77 | 10.40 | 0 | 0 | 0 | |
09/01/2013 |
10.35
|
8,480 | 10.77 | 10.77 | 10.35 | 0 | 0 | 0 | |
08/01/2013 |
10.77
|
10 | 10.49 | 10.77 | 10.77 | 0 | 0 | 0 | |
07/01/2013 |
10.49
|
2,040 | 10.07 | 10.49 | 10.07 | 0 | 0 | 0 | |
04/01/2013 |
10.07
|
310 | 9.60 | 10.07 | 9.83 | 0 | 0 | 0 | |
03/01/2013 |
9.60
|
6,520 | 9.93 | 10.35 | 9.60 | 0 | 0 | 0 | |
02/01/2013 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 | |
28/12/2012 |
9.93
|
1,310 | 9.55 | 9.93 | 9.46 | 0 | 0 | 0 | |
27/12/2012 |
9.55
|
4,460 | 9.69 | 10.16 | 9.51 | 0 | 0 | 0 | |
26/12/2012 |
9.69
|
3,310 | 9.27 | 9.69 | 9.32 | 0 | 0 | 0 | |
25/12/2012 |
9.27
|
30 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 | |
24/12/2012 |
9.27
|
320 | 9.37 | 9.60 | 9.27 | 50 | 0 | 0.0 | |
21/12/2012 |
9.37
|
1,200 | 9.04 | 9.46 | 9.27 | 0 | 0 | 0 | |
20/12/2012 |
9.04
|
50 | 9.23 | 9.23 | 9.04 | 0 | 0 | 0 | |
19/12/2012 |
9.23
|
750 | 9.37 | 9.60 | 9.18 | 0 | 0 | 0 | |
18/12/2012 |
9.37
|
1,010 | 9.27 | 9.37 | 9.37 | 0 | 0 | 0 | |
17/12/2012 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 | |
14/12/2012 |
9.27
|
1,410 | 9.09 | 9.51 | 9.18 | 0 | 0 | 0 | |
13/12/2012 |
9.09
|
510 | 9.51 | 9.51 | 9.04 | 0 | 0 | 0 | |
12/12/2012 |
9.51
|
3,040 | 9.98 | 9.98 | 9.51 | 0 | 0 | 0 | |
11/12/2012 |
9.98
|
120 | 9.98 | 9.98 | 9.51 | 0 | 0 | 0 | |
10/12/2012 |
9.98
|
2,520 | 9.98 | 9.98 | 9.51 | 0 | 0 | 0 | |
07/12/2012 |
9.98
|
20 | 9.98 | 9.98 | 9.51 | 0 | 0 | 0 | |
06/12/2012 |
9.98
|
20 | 9.98 | 9.98 | 9.55 | 0 | 0 | 0 | |
05/12/2012 |
9.98
|
300 | 9.98 | 9.98 | 9.93 | 0 | 0 | 0 | |
04/12/2012 |
9.98
|
2,530 | 9.98 | 9.98 | 9.51 | 0 | 0 | 0 | |
03/12/2012 |
9.98
|
20 | 10.07 | 10.07 | 9.60 | 0 | 0 | 0 | |
30/11/2012 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 | |
29/11/2012 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 | |
28/11/2012 |
10.07
|
2,010 | 10.16 | 10.16 | 9.69 | 0 | 0 | 0 | |
27/11/2012 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
26/11/2012 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
23/11/2012 |
10.16
|
1,660 | 10.12 | 10.16 | 9.69 | 0 | 0 | 0 | |
22/11/2012 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 | |
21/11/2012 |
10.12
|
280 | 10.07 | 10.12 | 10.07 | 100 | 0 | 0.0 | |
20/11/2012 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 | |
19/11/2012 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 | |
16/11/2012 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 | |
15/11/2012 |
10.07
|
110 | 9.83 | 10.07 | 10.02 | 0 | 0 | 0 | |
14/11/2012 |
9.83
|
1,090 | 9.46 | 9.83 | 8.99 | 0 | 100 | -0.0 | |
13/11/2012 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
12/11/2012 |
9.46
|
1,430 | 9.46 | 9.46 | 9.13 | 0 | 0 | 0 | |
09/11/2012 |
9.46
|
1,610 | 9.51 | 9.51 | 9.46 | 0 | 0 | 0 | |
08/11/2012 |
9.51
|
120 | 9.37 | 9.51 | 9.51 | 0 | 0 | 0 | |
07/11/2012 |
9.37
|
10 | 9.13 | 9.37 | 9.37 | 0 | 0 | 0 | |
06/11/2012 |
9.13
|
800 | 8.99 | 9.13 | 9.13 | 100 | 0 | 0.0 | |
05/11/2012 |
8.99
|
3,010 | 9.27 | 9.32 | 8.99 | 0 | 0 | 0 | |
02/11/2012 |
9.27
|
1,190 | 9.27 | 9.27 | 9.09 | 0 | 0 | 0 | |
01/11/2012 |
9.27
|
3,250 | 9.27 | 9.32 | 8.85 | 0 | 0 | 0 | |
31/10/2012 |
9.27
|
1,120 | 9.74 | 9.74 | 9.27 | 100 | 0 | 0.0 | |
30/10/2012 |
9.74
|
1,010 | 9.32 | 9.74 | 9.32 | 0 | 0 | 0 | |
29/10/2012 |
9.32
|
10 | 9.27 | 9.32 | 9.32 | 0 | 0 | 0 | |
26/10/2012 |
9.27
|
2,260 | 9.18 | 9.27 | 9.13 | 0 | 0 | 0 | |
25/10/2012 |
9.18
|
4,030 | 9.46 | 9.46 | 9.09 | 0 | 0 | 0 | |
24/10/2012 |
9.46
|
1,720 | 9.46 | 9.46 | 9.13 | 0 | 0 | 0 | |
23/10/2012 |
9.46
|
2,270 | 9.46 | 9.46 | 9.13 | 0 | 200 | -0.0 | |
22/10/2012 |
9.46
|
1,510 | 9.55 | 9.55 | 9.13 | 0 | 0 | 0 | |
19/10/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 44/9 (Volume + 20.45%, Ratio=0.20) | |||||||||
19/10/2012 |
9.55
|
2,040 | 9.72 | 9.79 | 9.27 | 0 | 0 | 0 | |
18/10/2012 |
9.72
|
1,580 | 9.88 | 9.88 | 9.41 | 0 | 0 | 0 | |
17/10/2012 |
9.88
|
5,480 | 9.68 | 9.88 | 9.21 | 0 | 0 | 0 | |
16/10/2012 |
9.68
|
100 | 9.68 | 9.68 | 9.68 | 100 | 0 | 0.0 | |
15/10/2012 |
9.68
|
6,610 | 9.45 | 9.68 | 9.25 | 0 | 0 | 0 | |
12/10/2012 |
9.45
|
4,100 | 9.02 | 9.45 | 9.10 | 100 | 0 | 0.0 | |
11/10/2012 |
9.02
|
1,170 | 8.79 | 9.21 | 9.02 | 0 | 0 | 0 | |
10/10/2012 |
8.79
|
2,420 | 9.14 | 9.56 | 8.79 | 0 | 0 | 0 | |
09/10/2012 |
9.14
|
1,640 | 8.75 | 9.18 | 9.14 | 0 | 0 | 0 | |
08/10/2012 |
8.75
|
110 | 8.36 | 8.75 | 8.75 | 0 | 0 | 0 | |
05/10/2012 |
8.36
|
10 | 8.71 | 8.71 | 8.36 | 0 | 0 | 0 | |
04/10/2012 |
8.71
|
40 | 8.67 | 8.75 | 8.71 | 0 | 0 | 0 | |
03/10/2012 |
8.67
|
570 | 8.59 | 8.94 | 8.67 | 0 | 0 | 0 | |
02/10/2012 |
8.59
|
840 | 8.59 | 8.94 | 8.59 | 0 | 0 | 0 | |
01/10/2012 |
8.59
|
240 | 8.55 | 8.94 | 8.59 | 0 | 0 | 0 | |
28/09/2012 |
8.55
|
20 | 8.79 | 8.79 | 8.55 | 0 | 0 | 0 | |
27/09/2012 |
8.79
|
230 | 8.40 | 8.79 | 8.55 | 0 | 0 | 0 | |
26/09/2012 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
25/09/2012 |
8.40
|
150 | 8.75 | 9.06 | 8.40 | 0 | 0 | 0 | |
24/09/2012 |
8.75
|
40 | 8.75 | 9.18 | 8.75 | 0 | 0 | 0 | |
21/09/2012 |
8.75
|
7,010 | 8.86 | 9.29 | 8.44 | 0 | 0 | 0 | |
20/09/2012 |
8.86
|
10 | 8.79 | 8.86 | 8.86 | 0 | 0 | 0 | |
19/09/2012 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
18/09/2012 |
8.79
|
810 | 8.75 | 8.79 | 8.79 | 0 | 0 | 0 | |
17/09/2012 |
8.75
|
1,980 | 8.51 | 8.75 | 8.75 | 0 | 0 | 0 | |
14/09/2012 |
8.51
|
5,540 | 8.94 | 8.94 | 8.51 | 0 | 0 | 0 | |
13/09/2012 |
8.94
|
8,690 | 8.94 | 8.94 | 8.90 | 0 | 0 | 0 | |
12/09/2012 |
8.94
|
6,580 | 8.90 | 8.94 | 8.86 | 0 | 0 | 0 | |
11/09/2012 |
8.90
|
110 | 8.94 | 8.94 | 8.90 | 0 | 0 | 0 | |
10/09/2012 |
8.94
|
10 | 8.55 | 8.94 | 8.94 | 0 | 0 | 0 | |
07/09/2012 |
8.55
|
10 | 8.51 | 8.55 | 8.55 | 0 | 0 | 0 | |
06/09/2012 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
05/09/2012 |
8.51
|
20 | 8.55 | 8.55 | 8.51 | 0 | 0 | 0 | |
04/09/2012 |
8.55
|
240 | 8.55 | 8.86 | 8.55 | 0 | 0 | 0 | |
31/08/2012 |
8.55
|
40 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
30/08/2012 |
8.55
|
1,510 | 8.16 | 8.55 | 8.16 | 0 | 0 | 0 | |
29/08/2012 |
8.16
|
40 | 8.36 | 8.36 | 8.16 | 0 | 0 | 0 | |
28/08/2012 |
8.36
|
840 | 7.97 | 8.36 | 8.01 | 0 | 0 | 0 | |
27/08/2012 |
7.97
|
6,020 | 7.85 | 8.24 | 7.89 | 0 | 0 | 0 | |
24/08/2012 |
7.85
|
3,180 | 7.50 | 7.85 | 7.85 | 0 | 0 | 0 | |
23/08/2012 |
7.50
|
2,120 | 7.81 | 8.20 | 7.50 | 0 | 0 | 0 | |
22/08/2012 |
7.81
|
3,070 | 8.13 | 8.51 | 7.81 | 0 | 0 | 0 | |
21/08/2012 |
8.13
|
110 | 8.51 | 8.86 | 8.13 | 0 | 0 | 0 |