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) |
0.50 | 4.13% | 26,700 | 0 | 0 |
11.90
12.60
12.60
|
2 tháng
(2024-07-22) |
-0.10 | -0.79% | 39,000 | -49 | -0.0 |
11.30
12.70
12.60
|
3 tháng
(2024-06-24) |
0.50 | 4.13% | 81,000 | -49 | -0.0 |
11.30
13
12.60
|
6 tháng
(2024-03-25) |
0.60 | 5% | 480,600 | -133 | -0.0 |
11.30
13.30
12.60
|
12 tháng
(2023-09-26) |
0.80 | 6.78% | 1,434,700 | -103,533 | -1.2 |
11.20
14
12.60
|
24 tháng
(2022-10-03) |
-2.26 | -15.21% | 3,951,130 | -103,621 | -1.2 |
11.20
14.86
12.60
|
36 tháng
(2021-10-06) |
-1.40 | -9.98% | 5,677,253 | -186,133 | -2.8 |
11.20
23.91
12.60
|
60 tháng
(2019-10-17) |
1.20 | 10.48% | 9,231,119 | -1,441,641 | -24.9 |
10.82
23.91
12.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/02/2013 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
01/02/2013 |
6.71
|
5,200 | 6.71 | 6.79 | 6.71 | 5,000 | 0 | 0.1 | |
31/01/2013 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
30/01/2013 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
29/01/2013 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
28/01/2013 |
6.71
|
100 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
25/01/2013 |
6.71
|
4,700 | 6.26 | 6.71 | 5.96 | 0 | 0 | 0 | |
24/01/2013 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
23/01/2013 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
22/01/2013 |
6.26
|
300 | 6.41 | 6.41 | 6.26 | 300 | 0 | 0.0 | |
21/01/2013 |
6.41
|
300 | 6.79 | 6.79 | 6.26 | 200 | 0 | 0.0 | |
18/01/2013 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
17/01/2013 |
6.79
|
100 | 6.30 | 6.79 | 6.79 | 100 | 0 | 0.0 | |
16/01/2013 |
6.30
|
700 | 5.73 | 6.30 | 5.32 | 300 | 0 | 0.0 | |
15/01/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12) | |||||||||
15/01/2013 |
5.73
|
200 | 6.06 | 6.68 | 5.73 | 100 | 0 | 0.0 | |
14/01/2013 |
6.06
|
1,300 | 5.72 | 6.09 | 5.72 | 100 | 0 | 0.0 | |
11/01/2013 |
5.72
|
10,500 | 6.06 | 6.06 | 5.72 | 0 | 0 | 0 | |
10/01/2013 |
6.06
|
100 | 5.99 | 6.06 | 6.06 | 0 | 0 | 0 | |
09/01/2013 |
5.99
|
3,800 | 5.76 | 6.06 | 5.99 | 2,500 | 0 | 0.0 | |
08/01/2013 |
5.76
|
600 | 5.39 | 5.76 | 5.76 | 100 | 0 | 0.0 | |
07/01/2013 |
5.39
|
1,000 | 5.79 | 6.20 | 5.39 | 100 | 0 | 0.0 | |
04/01/2013 |
5.79
|
200 | 6.06 | 6.23 | 5.79 | 100 | 0 | 0.0 | |
03/01/2013 |
6.06
|
4,600 | 6.40 | 6.40 | 6.06 | 100 | 0 | 0.0 | |
02/01/2013 |
6.40
|
800 | 6.43 | 6.84 | 6.06 | 100 | 0 | 0.0 | |
28/12/2012 |
6.43
|
100 | 6.06 | 6.43 | 6.43 | 100 | 0 | 0.0 | |
27/12/2012 |
6.06
|
100 | 5.89 | 6.06 | 6.06 | 100 | 0 | 0.0 | |
26/12/2012 |
5.89
|
1,100 | 5.72 | 5.89 | 5.72 | 0 | 0 | 0 | |
25/12/2012 |
5.72
|
7,200 | 6.06 | 6.06 | 5.72 | 0 | 0 | 0 | |
24/12/2012 |
6.06
|
1,000 | 6.47 | 6.47 | 6.06 | 0 | 0 | 0 | |
21/12/2012 |
6.47
|
100 | 6.09 | 6.47 | 6.47 | 100 | 0 | 0.0 | |
20/12/2012 |
6.09
|
100 | 5.86 | 6.09 | 6.09 | 0 | 0 | 0 | |
19/12/2012 |
5.86
|
100 | 5.59 | 5.86 | 5.86 | 100 | 0 | 0.0 | |
18/12/2012 |
5.59
|
200 | 5.59 | 5.59 | 5.59 | 200 | 0 | 0.0 | |
17/12/2012 |
5.59
|
100 | 5.59 | 5.59 | 5.59 | 100 | 0 | 0.0 | |
14/12/2012 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
13/12/2012 |
5.59
|
1,000 | 5.93 | 5.93 | 5.59 | 0 | 0 | 0 | |
12/12/2012 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
11/12/2012 |
5.93
|
100 | 5.56 | 5.93 | 5.93 | 100 | 0 | 0.0 | |
10/12/2012 |
5.56
|
6,100 | 5.72 | 5.72 | 5.56 | 1,900 | 0 | 0.0 | |
07/12/2012 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
06/12/2012 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
05/12/2012 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
04/12/2012 |
5.72
|
700 | 5.62 | 5.72 | 5.69 | 700 | 0 | 0.0 | |
03/12/2012 |
5.62
|
400 | 5.56 | 5.62 | 5.62 | 0 | 0 | 0 | |
30/11/2012 |
5.56
|
500 | 5.66 | 5.66 | 5.56 | 500 | 0 | 0.0 | |
29/11/2012 |
5.66
|
6,000 | 5.66 | 5.69 | 5.66 | 0 | 0 | 0 | |
28/11/2012 |
5.66
|
4,000 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
27/11/2012 |
5.66
|
1,500 | 5.62 | 5.66 | 5.66 | 0 | 0 | 0 | |
26/11/2012 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
23/11/2012 |
5.62
|
1,100 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
22/11/2012 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
21/11/2012 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
20/11/2012 |
5.62
|
1,600 | 5.56 | 5.62 | 5.62 | 0 | 0 | 0 | |
19/11/2012 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
16/11/2012 |
5.56
|
600 | 5.59 | 5.59 | 5.56 | 600 | 0 | 0.0 | |
15/11/2012 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
14/11/2012 |
5.59
|
100 | 5.66 | 5.66 | 5.59 | 0 | 0 | 0 | |
13/11/2012 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
12/11/2012 |
5.66
|
1,000 | 5.52 | 5.66 | 5.52 | 0 | 0 | 0 | |
09/11/2012 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
08/11/2012 |
5.52
|
1,100 | 5.72 | 5.72 | 5.49 | 0 | 0 | 0 | |
07/11/2012 |
5.72
|
100 | 5.46 | 5.72 | 5.72 | 0 | 0 | 0 | |
06/11/2012 |
5.46
|
2,500 | 5.46 | 5.49 | 5.46 | 0 | 0 | 0 | |
05/11/2012 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
02/11/2012 |
5.46
|
3,100 | 5.72 | 5.72 | 5.46 | 0 | 0 | 0 | |
01/11/2012 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
31/10/2012 |
5.72
|
100 | 5.93 | 5.93 | 5.72 | 0 | 0 | 0 | |
30/10/2012 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
29/10/2012 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
26/10/2012 |
5.93
|
100 | 5.72 | 5.93 | 5.93 | 0 | 0 | 0 | |
25/10/2012 |
5.72
|
300 | 5.83 | 5.83 | 5.72 | 0 | 0 | 0 | |
24/10/2012 |
5.83
|
1,600 | 5.56 | 5.83 | 5.52 | 200 | 0 | 0.0 | |
23/10/2012 |
5.56
|
200 | 5.83 | 6.20 | 5.56 | 0 | 0 | 0 | |
22/10/2012 |
5.83
|
2,900 | 5.46 | 5.83 | 5.35 | 0 | 0 | 0 | |
19/10/2012 |
5.46
|
200 | 5.83 | 6.06 | 5.46 | 0 | 0 | 0 | |
18/10/2012 |
5.83
|
100 | 5.99 | 5.99 | 5.83 | 0 | 0 | 0 | |
17/10/2012 |
5.99
|
100 | 6.06 | 6.06 | 5.99 | 0 | 0 | 0 | |
16/10/2012 |
6.06
|
200 | 6.03 | 6.06 | 6.06 | 0 | 0 | 0 | |
15/10/2012 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
12/10/2012 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
11/10/2012 |
6.03
|
100 | 5.89 | 6.03 | 6.03 | 0 | 0 | 0 | |
10/10/2012 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
09/10/2012 |
5.89
|
1,300 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
08/10/2012 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
05/10/2012 |
5.89
|
300 | 5.99 | 5.99 | 5.89 | 0 | 0 | 0 | |
04/10/2012 |
5.99
|
200 | 6.06 | 6.06 | 5.99 | 0 | 0 | 0 | |
03/10/2012 |
6.06
|
200 | 6.23 | 6.23 | 6.06 | 0 | 0 | 0 | |
02/10/2012 |
6.23
|
100 | 6.16 | 6.23 | 6.23 | 0 | 0 | 0 | |
01/10/2012 |
6.16
|
300 | 6.03 | 6.16 | 5.89 | 0 | 0 | 0 | |
28/09/2012 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
27/09/2012 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
26/09/2012 |
6.03
|
100 | 5.83 | 6.03 | 6.03 | 0 | 0 | 0 | |
25/09/2012 |
5.83
|
10,800 | 6.13 | 6.13 | 5.83 | 800 | 0 | 0.0 | |
24/09/2012 |
6.13
|
100 | 6.03 | 6.13 | 6.13 | 0 | 0 | 0 | |
21/09/2012 |
6.03
|
100 | 5.66 | 6.03 | 6.03 | 100 | 0 | 0.0 | |
20/09/2012 |
5.66
|
100 | 6.03 | 6.03 | 5.66 | 0 | 0 | 0 | |
19/09/2012 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
18/09/2012 |
6.03
|
200 | 5.83 | 6.03 | 6.03 | 100 | 0 | 0.0 | |
17/09/2012 |
5.83
|
200 | 6.23 | 6.23 | 5.83 | 0 | 0 | 0 | |
14/09/2012 |
6.23
|
100 | 5.86 | 6.23 | 6.23 | 100 | 0 | 0.0 |