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 | 0% | 14,000 | 0 | 0 |
9
9.50
9
|
2 tháng
(2024-07-22) |
-0.20 | -2.15% | 21,000 | 0 | 0 |
9
9.80
9
|
3 tháng
(2024-06-24) |
0 | 0% | 28,000 | 0 | 0 |
9
9.80
9
|
6 tháng
(2024-03-25) |
0 | 0% | 163,400 | 33 | 0.0 |
8.50
9.90
9
|
12 tháng
(2023-09-26) |
-0.70 | -7.14% | 224,900 | 533 | 0.0 |
8.50
11.50
9
|
24 tháng
(2022-10-03) |
-1.80 | -16.53% | 334,333 | 9,033 | 0.1 |
8.50
12.75
9
|
36 tháng
(2021-10-06) |
-19.81 | -68.52% | 670,975 | -80,267 | -1.3 |
8.50
28.91
9
|
60 tháng
(2019-10-17) |
-2.58 | -22.10% | 1,026,422 | -80,940 | -1.3 |
8.50
35.04
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/02/2013 |
5.02
|
3,100 | 5.46 | 5.46 | 5.02 | 0 | 3,100 | -0.0 | |
01/02/2013 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
31/01/2013 |
5.46
|
2,600 | 5.90 | 6.43 | 5.46 | 1,900 | 900 | 0.0 | |
30/01/2013 |
5.90
|
1,400 | 6.08 | 6.08 | 5.90 | 1,000 | 1,000 | 0 | |
29/01/2013 |
6.08
|
1,000 | 5.99 | 6.08 | 6.08 | 1,000 | 0 | 0.0 | |
28/01/2013 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
25/01/2013 |
5.99
|
3,000 | 5.99 | 6.08 | 5.99 | 3,000 | 0 | 0.0 | |
24/01/2013 |
5.99
|
100 | 5.72 | 5.99 | 5.99 | 0 | 0 | 0 | |
23/01/2013 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
22/01/2013 |
5.72
|
1,100 | 6.16 | 6.16 | 5.20 | 0 | 0 | 0 | |
21/01/2013 |
6.16
|
8,100 | 6.16 | 6.16 | 5.64 | 7,000 | 5,000 | 0.0 | |
18/01/2013 |
6.16
|
4,700 | 5.72 | 6.16 | 5.81 | 2,000 | 0 | 0.0 | |
17/01/2013 |
5.72
|
1,000 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
16/01/2013 |
5.72
|
10,800 | 5.99 | 5.99 | 5.55 | 6,000 | 0 | 0.0 | |
15/01/2013 |
5.99
|
200 | 6.16 | 6.16 | 5.99 | 0 | 0 | 0 | |
14/01/2013 |
6.16
|
200 | 6.60 | 7.05 | 6.16 | 0 | 0 | 0 | |
11/01/2013 |
6.60
|
100 | 6.34 | 6.60 | 6.60 | 0 | 0 | 0 | |
10/01/2013 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
09/01/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06) Quyền mua cổ phiếu: 3/2 Giá: 10 (Volume + 66.67%, Ratio=0.67) | |||||||||
09/01/2013 |
6.34
|
0 | 7.27 | 6.34 | 6.34 | 0 | 0 | 0 | |
08/01/2013 |
6.69
|
500 | 7.13 | 7.13 | 6.69 | 0 | 0 | 0 | |
07/01/2013 |
7.13
|
9,300 | 7.31 | 7.31 | 7.13 | 9,000 | 0 | 0.1 | |
04/01/2013 |
7.31
|
3,500 | 7.22 | 7.31 | 7.31 | 3,000 | 0 | 0.0 | |
03/01/2013 |
7.22
|
9,000 | 7.31 | 7.31 | 7.22 | 8,000 | 0 | 0.1 | |
02/01/2013 |
7.31
|
3,200 | 7.31 | 7.31 | 7.31 | 3,200 | 0 | 0.0 | |
28/12/2012 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
27/12/2012 |
7.31
|
8,900 | 7.31 | 7.31 | 7.13 | 6,600 | 0 | 0.1 | |
26/12/2012 |
7.31
|
200 | 7.22 | 7.31 | 7.13 | 100 | 0 | 0.0 | |
25/12/2012 |
7.22
|
2,800 | 6.96 | 7.31 | 6.96 | 800 | 0 | 0.0 | |
24/12/2012 |
6.96
|
1,100 | 6.87 | 7.22 | 6.96 | 0 | 0 | 0 | |
21/12/2012 |
6.87
|
100 | 6.78 | 6.87 | 6.87 | 0 | 0 | 0 | |
20/12/2012 |
6.78
|
15,800 | 7.22 | 7.22 | 6.78 | 15,300 | 0 | 0.1 | |
19/12/2012 |
7.22
|
200 | 6.96 | 7.40 | 7.22 | 0 | 0 | 0 | |
18/12/2012 |
6.96
|
600 | 6.96 | 6.96 | 6.96 | 200 | 0 | 0.0 | |
17/12/2012 |
6.96
|
1,400 | 6.69 | 6.96 | 6.69 | 1,200 | 0 | 0.0 | |
14/12/2012 |
6.69
|
200 | 6.34 | 6.69 | 6.34 | 100 | 0 | 0.0 | |
13/12/2012 |
6.34
|
4,300 | 6.34 | 6.43 | 6.34 | 4,000 | 0 | 0.0 | |
12/12/2012 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
11/12/2012 |
6.34
|
3,200 | 6.16 | 6.34 | 6.08 | 2,000 | 0 | 0.0 | |
10/12/2012 |
6.16
|
1,100 | 6.08 | 6.25 | 6.16 | 0 | 0 | 0 | |
07/12/2012 |
6.08
|
100 | 5.90 | 6.08 | 6.08 | 0 | 0 | 0 | |
06/12/2012 |
5.90
|
500 | 5.64 | 5.90 | 5.90 | 0 | 0 | 0 | |
05/12/2012 |
5.64
|
3,100 | 5.72 | 5.99 | 5.64 | 3,000 | 0 | 0.0 | |
04/12/2012 |
5.72
|
600 | 5.46 | 5.72 | 5.55 | 300 | 0 | 0.0 | |
03/12/2012 |
5.46
|
900 | 5.20 | 5.46 | 5.11 | 700 | 0 | 0.0 | |
30/11/2012 |
5.20
|
400 | 5.11 | 5.20 | 4.84 | 0 | 0 | 0 | |
29/11/2012 |
5.11
|
100 | 5.20 | 5.20 | 5.11 | 0 | 0 | 0 | |
28/11/2012 |
5.20
|
200 | 5.28 | 5.28 | 5.20 | 0 | 0 | 0 | |
27/11/2012 |
5.28
|
600 | 5.20 | 5.28 | 5.20 | 0 | 0 | 0 | |
26/11/2012 |
5.20
|
100 | 5.11 | 5.20 | 5.20 | 0 | 0 | 0 | |
23/11/2012 |
5.11
|
800 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
22/11/2012 |
5.11
|
2,500 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
21/11/2012 |
5.11
|
500 | 5.46 | 5.46 | 5.11 | 0 | 0 | 0 | |
20/11/2012 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
19/11/2012 |
5.46
|
1,200 | 5.81 | 5.81 | 5.46 | 1,000 | 0 | 0.0 | |
16/11/2012 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 | |
15/11/2012 |
5.81
|
200 | 6.16 | 6.16 | 5.81 | 0 | 0 | 0 | |
14/11/2012 |
6.16
|
1,000 | 6.16 | 6.16 | 5.81 | 0 | 0 | 0 | |
13/11/2012 |
6.16
|
1,000 | 6.34 | 6.34 | 6.16 | 1,000 | 0 | 0.0 | |
12/11/2012 |
6.34
|
200 | 6.25 | 6.34 | 5.90 | 0 | 0 | 0 | |
09/11/2012 |
6.25
|
1,500 | 5.90 | 6.25 | 5.55 | 0 | 0 | 0 | |
08/11/2012 |
5.90
|
300 | 6.25 | 6.25 | 5.90 | 0 | 0 | 0 | |
07/11/2012 |
6.25
|
600 | 6.69 | 6.87 | 6.25 | 0 | 0 | 0 | |
06/11/2012 |
6.69
|
400 | 6.78 | 6.78 | 6.34 | 0 | 0 | 0 | |
05/11/2012 |
6.78
|
300 | 6.78 | 6.78 | 6.34 | 0 | 0 | 0 | |
02/11/2012 |
6.78
|
400 | 6.34 | 6.78 | 6.69 | 0 | 0 | 0 | |
01/11/2012 |
6.34
|
100 | 6.52 | 6.52 | 6.34 | 0 | 0 | 0 | |
31/10/2012 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
30/10/2012 |
6.52
|
100 | 6.78 | 6.78 | 6.52 | 0 | 0 | 0 | |
29/10/2012 |
6.78
|
900 | 6.78 | 7.13 | 6.43 | 0 | 0 | 0 | |
26/10/2012 |
6.78
|
200 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
25/10/2012 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
24/10/2012 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
23/10/2012 |
6.78
|
300 | 7.22 | 7.22 | 6.78 | 0 | 0 | 0 | |
22/10/2012 |
7.22
|
300 | 6.96 | 7.22 | 6.52 | 0 | 0 | 0 | |
19/10/2012 |
6.96
|
400 | 7.40 | 7.40 | 6.96 | 0 | 0 | 0 | |
18/10/2012 |
7.40
|
0 | 7.49 | 7.40 | 7.40 | 0 | 0 | 0 | |
17/10/2012 |
7.49
|
1,300 | 7.49 | 7.49 | 7.05 | 0 | 0 | 0 | |
16/10/2012 |
7.49
|
2,000 | 7.05 | 7.49 | 6.60 | 0 | 0 | 0 | |
15/10/2012 |
7.05
|
100 | 7.49 | 7.49 | 7.05 | 0 | 0 | 0 | |
12/10/2012 |
7.49
|
7,000 | 7.13 | 7.49 | 6.69 | 0 | 0 | 0 | |
11/10/2012 |
7.13
|
400 | 7.66 | 7.66 | 7.13 | 0 | 0 | 0 | |
10/10/2012 |
7.66
|
5,700 | 7.66 | 7.66 | 7.13 | 0 | 0 | 0 | |
09/10/2012 |
7.66
|
1,800 | 7.75 | 7.75 | 7.13 | 0 | 0 | 0 | |
08/10/2012 |
7.75
|
5,300 | 7.31 | 7.75 | 6.87 | 0 | 0 | 0 | |
05/10/2012 |
7.31
|
5,800 | 6.87 | 7.31 | 7.22 | 0 | 0 | 0 | |
04/10/2012 |
6.87
|
28,100 | 6.43 | 6.87 | 6.78 | 0 | 0 | 0 | |
03/10/2012 |
6.43
|
34,100 | 6.08 | 6.43 | 6.08 | 0 | 0 | 0 | |
02/10/2012 |
6.08
|
300 | 5.99 | 6.08 | 6.08 | 0 | 0 | 0 | |
01/10/2012 |
5.99
|
500 | 5.90 | 5.99 | 5.28 | 0 | 0 | 0 | |
28/09/2012 |
5.90
|
800 | 5.46 | 5.90 | 5.55 | 0 | 0 | 0 | |
27/09/2012 |
5.46
|
600 | 5.72 | 5.72 | 5.46 | 0 | 0 | 0 | |
26/09/2012 |
5.72
|
100 | 5.64 | 5.72 | 5.72 | 0 | 0 | 0 | |
25/09/2012 |
5.64
|
900 | 5.90 | 5.90 | 5.55 | 0 | 0 | 0 | |
24/09/2012 |
5.90
|
2,700 | 6.08 | 6.08 | 5.81 | 0 | 0 | 0 | |
21/09/2012 |
6.08
|
900 | 6.52 | 6.52 | 6.08 | 0 | 0 | 0 | |
20/09/2012 |
6.52
|
300 | 6.52 | 6.52 | 6.16 | 0 | 0 | 0 | |
19/09/2012 |
6.52
|
200 | 6.52 | 6.52 | 6.16 | 0 | 0 | 0 | |
18/09/2012 |
6.52
|
300 | 6.96 | 7.13 | 6.52 | 0 | 0 | 0 | |
17/09/2012 |
6.96
|
100 | 6.69 | 6.96 | 6.96 | 0 | 0 | 0 | |
14/09/2012 |
6.69
|
3,100 | 6.69 | 7.05 | 6.25 | 0 | 0 | 0 |