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) |
-0.70 | -4.09% | 8,300 | -1,000 | -0.0 |
16.40
17.90
16.40
|
2 tháng
(2024-07-22) |
-1.63 | -9.03% | 30,000 | -700 | -0.0 |
16.40
18.52
16.40
|
3 tháng
(2024-06-24) |
-1.78 | -9.77% | 68,600 | -25,676 | -0.5 |
16.40
19.11
16.40
|
6 tháng
(2024-03-25) |
-2.81 | -14.61% | 228,000 | -93,851 | -1.8 |
16.40
21.07
16.40
|
12 tháng
(2023-09-26) |
-1.03 | -5.92% | 411,900 | -155,551 | -3.0 |
16.40
21.42
16.40
|
24 tháng
(2022-10-03) |
-1.03 | -5.92% | 905,200 | -278,289 | -5.9 |
14.96
27.03
16.40
|
36 tháng
(2021-10-06) |
-5.21 | -24.11% | 1,383,600 | -288,810 | -6.0 |
14.96
27.03
16.40
|
60 tháng
(2019-10-17) |
-0.46 | -2.71% | 2,152,310 | -316,580 | -6.5 |
12.55
27.03
16.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/01/2013 |
5.97
|
2,570 | 5.97 | 5.97 | 5.56 | 0 | 0 | 0 | |
21/01/2013 |
5.97
|
3,290 | 6.06 | 6.06 | 5.78 | 0 | 10 | -0.0 | |
18/01/2013 |
6.06
|
250 | 6.10 | 6.10 | 5.88 | 0 | 0 | 0 | |
17/01/2013 |
6.10
|
910 | 6.10 | 6.10 | 5.88 | 0 | 0 | 0 | |
16/01/2013 |
6.10
|
30,860 | 6.10 | 6.15 | 5.83 | 0 | 0 | 0 | |
15/01/2013 |
6.10
|
1,430 | 6.10 | 6.15 | 6.06 | 0 | 0 | 0 | |
14/01/2013 |
6.10
|
2,380 | 6.15 | 6.15 | 5.88 | 0 | 0 | 0 | |
11/01/2013 |
6.15
|
1,650 | 6.15 | 6.19 | 5.88 | 0 | 0 | 0 | |
10/01/2013 |
6.15
|
170 | 6.06 | 6.19 | 5.88 | 0 | 0 | 0 | |
09/01/2013 |
6.06
|
25,490 | 6.01 | 6.24 | 5.83 | 0 | 0 | 0 | |
08/01/2013 |
6.01
|
21,010 | 6.28 | 6.28 | 6.01 | 0 | 0 | 0 | |
07/01/2013 |
6.28
|
100 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
04/01/2013 |
6.28
|
1,010 | 6.28 | 6.28 | 6.24 | 0 | 0 | 0 | |
03/01/2013 |
6.28
|
15,090 | 6.33 | 6.33 | 6.01 | 0 | 1,000 | -0.0 | |
02/01/2013 |
6.33
|
6,490 | 6.28 | 6.42 | 6.06 | 0 | 0 | 0 | |
28/12/2012 |
6.28
|
9,820 | 6.28 | 6.33 | 6.01 | 0 | 1,000 | -0.0 | |
27/12/2012 |
6.28
|
10,390 | 6.28 | 6.33 | 6.01 | 0 | 0 | 0 | |
26/12/2012 |
6.28
|
7,340 | 6.33 | 6.33 | 6.01 | 0 | 0 | 0 | |
25/12/2012 |
6.33
|
9,230 | 6.24 | 6.33 | 5.97 | 0 | 0 | 0 | |
24/12/2012 |
6.24
|
160 | 6.24 | 6.28 | 5.97 | 0 | 0 | 0 | |
21/12/2012 |
6.24
|
8,020 | 6.33 | 6.51 | 6.01 | 0 | 0 | 0 | |
20/12/2012 |
6.33
|
25,170 | 6.24 | 6.33 | 5.97 | 500 | 0 | 0.0 | |
19/12/2012 |
6.24
|
16,630 | 6.28 | 6.28 | 6.01 | 0 | 0 | 0 | |
18/12/2012 |
6.28
|
1,330 | 6.33 | 6.33 | 6.10 | 0 | 0 | 0 | |
17/12/2012 |
6.33
|
10,750 | 6.37 | 6.37 | 6.06 | 500 | 0 | 0.0 | |
14/12/2012 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
13/12/2012 |
6.37
|
1,610 | 6.60 | 6.60 | 6.28 | 500 | 0 | 0.0 | |
12/12/2012 |
6.60
|
20 | 6.46 | 6.60 | 6.60 | 0 | 0 | 0 | |
11/12/2012 |
6.46
|
5,940 | 6.28 | 6.46 | 6.06 | 0 | 0 | 0 | |
10/12/2012 |
6.28
|
490 | 6.33 | 6.33 | 6.01 | 0 | 0 | 0 | |
07/12/2012 |
6.33
|
10 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
06/12/2012 |
6.33
|
130 | 6.24 | 6.33 | 5.97 | 0 | 0 | 0 | |
05/12/2012 |
6.24
|
570 | 6.55 | 6.55 | 6.24 | 300 | 0 | 0.0 | |
04/12/2012 |
6.55
|
2,710 | 6.60 | 6.60 | 6.51 | 950 | 0 | 0.0 | |
03/12/2012 |
6.60
|
420 | 6.60 | 6.78 | 6.55 | 0 | 0 | 0 | |
30/11/2012 |
6.60
|
1,060 | 6.37 | 6.64 | 6.28 | 0 | 0 | 0 | |
29/11/2012 |
6.37
|
10 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
28/11/2012 |
6.37
|
10 | 6.33 | 6.37 | 6.37 | 0 | 0 | 0 | |
27/11/2012 |
6.33
|
1,460 | 6.33 | 6.33 | 6.01 | 0 | 0 | 0 | |
26/11/2012 |
6.33
|
240 | 6.33 | 6.33 | 6.01 | 0 | 0 | 0 | |
23/11/2012 |
6.33
|
540 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
22/11/2012 |
6.33
|
80 | 6.33 | 6.33 | 6.01 | 0 | 0 | 0 | |
21/11/2012 |
6.33
|
20 | 6.28 | 6.33 | 6.33 | 0 | 0 | 0 | |
20/11/2012 |
6.28
|
220 | 6.24 | 6.28 | 6.28 | 0 | 0 | 0 | |
19/11/2012 |
6.24
|
1,060 | 6.19 | 6.33 | 5.92 | 980 | 0 | 0.0 | |
16/11/2012 |
6.19
|
180 | 6.01 | 6.19 | 5.78 | 0 | 0 | 0 | |
15/11/2012 |
6.01
|
620 | 6.33 | 6.42 | 6.01 | 0 | 0 | 0 | |
14/11/2012 |
6.33
|
360 | 6.19 | 6.33 | 5.92 | 0 | 0 | 0 | |
13/11/2012 |
6.19
|
110 | 6.10 | 6.19 | 6.10 | 0 | 0 | 0 | |
12/11/2012 |
6.10
|
3,620 | 5.88 | 6.10 | 5.60 | 0 | 0 | 0 | |
09/11/2012 |
5.88
|
7,180 | 6.10 | 6.10 | 5.83 | 0 | 0 | 0 | |
08/11/2012 |
6.10
|
100 | 6.06 | 6.10 | 6.10 | 0 | 0 | 0 | |
07/11/2012 |
6.06
|
10,120 | 6.10 | 6.10 | 5.83 | 0 | 0 | 0 | |
06/11/2012 |
6.10
|
6,010 | 6.10 | 6.10 | 5.83 | 0 | 4,330 | -0.1 | |
05/11/2012 |
6.10
|
550 | 6.24 | 6.24 | 5.97 | 0 | 0 | 0 | |
02/11/2012 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
01/11/2012 |
6.24
|
100 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
31/10/2012 |
6.24
|
40 | 6.33 | 6.33 | 6.01 | 0 | 0 | 0 | |
30/10/2012 |
6.33
|
1,710 | 6.42 | 6.42 | 6.10 | 0 | 0 | 0 | |
29/10/2012 |
6.42
|
10 | 6.55 | 6.55 | 6.42 | 0 | 0 | 0 | |
26/10/2012 |
6.55
|
50 | 6.55 | 6.55 | 6.51 | 0 | 0 | 0 | |
25/10/2012 |
6.55
|
10 | 6.46 | 6.55 | 6.55 | 0 | 0 | 0 | |
24/10/2012 |
6.46
|
160 | 6.46 | 6.46 | 6.15 | 0 | 0 | 0 | |
23/10/2012 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
22/10/2012 |
6.46
|
20 | 6.46 | 6.46 | 6.42 | 0 | 0 | 0 | |
19/10/2012 |
6.46
|
10 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
18/10/2012 |
6.46
|
460 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
17/10/2012 |
6.46
|
11,240 | 6.51 | 6.51 | 6.19 | 0 | 0 | 0 | |
16/10/2012 |
6.51
|
10 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
15/10/2012 |
6.51
|
20 | 6.55 | 6.55 | 6.51 | 0 | 0 | 0 | |
12/10/2012 |
6.55
|
40 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
11/10/2012 |
6.55
|
10 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
10/10/2012 |
6.55
|
540 | 6.33 | 6.55 | 6.24 | 490 | 0 | 0.0 | |
09/10/2012 |
6.33
|
20 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
08/10/2012 |
6.33
|
10 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
05/10/2012 |
6.33
|
10 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
04/10/2012 |
6.33
|
3,240 | 6.42 | 6.42 | 6.10 | 0 | 2,840 | -0.0 | |
03/10/2012 |
6.42
|
140 | 6.55 | 6.55 | 6.24 | 0 | 10 | -0.0 | |
02/10/2012 |
6.55
|
10 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
01/10/2012 |
6.55
|
540 | 6.46 | 6.69 | 6.19 | 0 | 0 | 0 | |
28/09/2012 |
6.46
|
230 | 6.69 | 6.69 | 6.37 | 0 | 0 | 0 | |
27/09/2012 |
6.69
|
80 | 6.73 | 6.73 | 6.42 | 0 | 0 | 0 | |
26/09/2012 |
6.73
|
170 | 6.69 | 6.73 | 6.37 | 0 | 0 | 0 | |
25/09/2012 |
6.69
|
60 | 6.51 | 6.69 | 6.69 | 0 | 0 | 0 | |
24/09/2012 |
6.51
|
210 | 6.51 | 6.51 | 6.19 | 0 | 0 | 0 | |
21/09/2012 |
6.51
|
15,680 | 6.55 | 6.55 | 6.24 | 0 | 0 | 0 | |
20/09/2012 |
6.55
|
450 | 6.60 | 6.60 | 6.28 | 0 | 0 | 0 | |
19/09/2012 |
6.60
|
210 | 6.69 | 6.73 | 6.60 | 0 | 0 | 0 | |
18/09/2012 |
6.69
|
10 | 6.73 | 6.73 | 6.69 | 0 | 0 | 0 | |
17/09/2012 |
6.73
|
100 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
14/09/2012 |
6.73
|
1,320 | 6.73 | 6.82 | 6.73 | 1,000 | 0 | 0.0 | |
13/09/2012 |
6.73
|
4,300 | 6.69 | 6.73 | 6.37 | 0 | 0 | 0 | |
12/09/2012 |
6.69
|
70 | 6.73 | 6.73 | 6.42 | 0 | 0 | 0 | |
11/09/2012 |
6.73
|
100 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
10/09/2012 |
6.73
|
1,300 | 6.73 | 6.73 | 6.42 | 0 | 0 | 0 | |
07/09/2012 |
6.73
|
150 | 6.73 | 6.73 | 6.42 | 0 | 0 | 0 | |
06/09/2012 |
6.73
|
6,140 | 6.78 | 6.78 | 6.46 | 0 | 0 | 0 | |
05/09/2012 |
6.78
|
250 | 6.73 | 6.78 | 6.78 | 0 | 0 | 0 | |
04/09/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
04/09/2012 |
6.73
|
1,930 | 6.49 | 6.73 | 6.55 | 0 | 0 | 0 | |
31/08/2012 |
6.49
|
6,120 | 6.49 | 6.49 | 6.20 | 0 | 0 | 0 |