Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-09) |
0.60 | 1.21% | 16,800 | 100 | 0.0 |
46.90
50
49.50
|
2 tháng
(2025-05-08) |
2.40 | 5.04% | 115,600 | 100 | 0.0 |
46.90
51
49.50
|
3 tháng
(2025-04-08) |
4 | 8.70% | 219,800 | -100 | -0.0 |
44.50
51
49.50
|
6 tháng
(2025-01-08) |
8.99 | 21.93% | 304,801 | -300 | -0.0 |
40.81
51
49.50
|
12 tháng
(2024-07-12) |
2.63 | 5.56% | 523,599 | -400 | -0.0 |
37.68
51
49.50
|
24 tháng
(2023-07-18) |
21.35 | 74.54% | 2,173,708 | -7,400 | -0.4 |
27.21
51
49.50
|
36 tháng
(2022-07-25) |
34.57 | 224.15% | 3,396,877 | -7,700 | -0.4 |
11.59
51
49.50
|
60 tháng
(2020-08-03) |
41.86 | 513.98% | 7,330,336 | -556,420 | -10.8 |
8.14
51
49.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/01/2013 |
12.67
|
17,100 | 11.58 | 12.67 | 11.70 | 0 | 0 | 0 | |
28/01/2013 |
11.58
|
24,200 | 10.56 | 11.58 | 10.74 | 0 | 0 | 0 | |
25/01/2013 |
10.56
|
2,900 | 10.26 | 10.68 | 10.32 | 0 | 0 | 0 | |
24/01/2013 |
10.26
|
3,100 | 10.50 | 11.40 | 10.13 | 0 | 0 | 0 | |
23/01/2013 |
10.50
|
3,400 | 10.98 | 10.98 | 10.44 | 0 | 0 | 0 | |
22/01/2013 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
21/01/2013 |
10.98
|
500 | 11.04 | 11.04 | 10.98 | 0 | 0 | 0 | |
18/01/2013 |
11.04
|
300 | 11.04 | 11.04 | 10.86 | 0 | 0 | 0 | |
17/01/2013 |
11.04
|
13,700 | 11.10 | 11.16 | 11.04 | 0 | 0 | 0 | |
16/01/2013 |
11.10
|
100 | 11.04 | 11.10 | 11.10 | 0 | 0 | 0 | |
15/01/2013 |
11.04
|
1,700 | 11.04 | 11.04 | 10.01 | 0 | 0 | 0 | |
14/01/2013 |
11.04
|
0 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 | |
11/01/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30) | |||||||||
11/01/2013 |
11.04
|
3,000 | 11.00 | 11.04 | 10.98 | 0 | 0 | 0 | |
10/01/2013 |
11.00
|
6,900 | 10.95 | 11.00 | 10.67 | 0 | 0 | 0 | |
09/01/2013 |
10.95
|
12,800 | 11.00 | 11.04 | 10.49 | 0 | 0 | 0 | |
08/01/2013 |
11.00
|
10,900 | 10.95 | 11.09 | 10.86 | 0 | 0 | 0 | |
07/01/2013 |
10.95
|
12,900 | 11.23 | 11.37 | 10.95 | 0 | 0 | 0 | |
04/01/2013 |
11.23
|
20,900 | 11.14 | 11.37 | 11.14 | 0 | 0 | 0 | |
03/01/2013 |
11.14
|
39,400 | 10.95 | 11.37 | 10.91 | 0 | 0 | 0 | |
02/01/2013 |
10.95
|
38,600 | 10.53 | 10.95 | 10.39 | 6,400 | 0 | 0.1 | |
28/12/2012 |
10.53
|
14,700 | 11.14 | 11.14 | 10.39 | 2,400 | 0 | 0.1 | |
27/12/2012 |
11.14
|
100 | 10.72 | 11.14 | 11.14 | 0 | 0 | 0 | |
26/12/2012 |
10.72
|
1,000 | 11.28 | 11.28 | 10.72 | 0 | 0 | 0 | |
25/12/2012 |
11.28
|
641,500 | 10.44 | 11.28 | 10.39 | 8,200 | 0 | 0.2 | |
24/12/2012 |
10.44
|
20,200 | 11.04 | 11.37 | 10.44 | 4,300 | 0 | 0.1 | |
21/12/2012 |
11.04
|
10,400 | 11.83 | 11.83 | 11.04 | 5,000 | 0 | 0.1 | |
20/12/2012 |
11.83
|
11,100 | 11.83 | 12.07 | 11.18 | 2,400 | 0 | 0.1 | |
19/12/2012 |
11.83
|
2,900 | 12.53 | 12.53 | 11.83 | 2,400 | 0 | 0.1 | |
18/12/2012 |
12.53
|
300 | 12.99 | 12.99 | 12.53 | 0 | 0 | 0 | |
17/12/2012 |
12.99
|
4,800 | 13.04 | 13.41 | 12.16 | 100 | 0 | 0.0 | |
14/12/2012 |
13.04
|
0 | 13.50 | 13.04 | 13.04 | 0 | 0 | 0 | |
13/12/2012 |
13.50
|
200 | 13.36 | 13.50 | 12.53 | 0 | 0 | 0 | |
12/12/2012 |
13.36
|
2,600 | 12.71 | 13.36 | 11.97 | 2,300 | 0 | 0.1 | |
11/12/2012 |
12.71
|
3,100 | 13.64 | 13.64 | 12.71 | 2,200 | 0 | 0.1 | |
10/12/2012 |
13.64
|
1,800 | 13.27 | 13.64 | 12.71 | 0 | 0 | 0 | |
07/12/2012 |
13.27
|
0 | 13.27 | 13.27 | 13.27 | 0 | 0 | 0 | |
06/12/2012 |
13.27
|
0 | 13.55 | 13.27 | 13.27 | 0 | 0 | 0 | |
05/12/2012 |
13.55
|
300 | 12.67 | 13.55 | 12.99 | 0 | 0 | 0 | |
04/12/2012 |
12.67
|
600 | 12.99 | 13.87 | 12.67 | 500 | 0 | 0.0 | |
03/12/2012 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
30/11/2012 |
12.99
|
0 | 12.30 | 12.99 | 12.99 | 0 | 0 | 0 | |
29/11/2012 |
12.30
|
300 | 12.85 | 13.64 | 12.30 | 0 | 0 | 0 | |
28/11/2012 |
12.85
|
1,000 | 12.85 | 13.55 | 12.07 | 600 | 0 | 0.0 | |
27/11/2012 |
12.85
|
2,700 | 13.69 | 13.74 | 12.85 | 2,100 | 0 | 0.1 | |
26/11/2012 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
23/11/2012 |
13.69
|
1,100 | 14.66 | 14.66 | 13.69 | 0 | 0 | 0 | |
22/11/2012 |
14.66
|
2,000 | 14.71 | 14.71 | 14.66 | 2,000 | 0 | 0.1 | |
21/11/2012 |
14.71
|
2,000 | 15.50 | 15.50 | 14.71 | 1,900 | 0 | 0.1 | |
20/11/2012 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
19/11/2012 |
15.50
|
100 | 16.66 | 16.66 | 15.50 | 100 | 0 | 0.0 | |
16/11/2012 |
16.66
|
200 | 17.87 | 19.07 | 16.66 | 100 | 0 | 0.0 | |
15/11/2012 |
17.87
|
200 | 16.71 | 17.87 | 15.55 | 100 | 0 | 0.0 | |
14/11/2012 |
16.71
|
200 | 16.80 | 16.80 | 15.64 | 100 | 0 | 0.0 | |
13/11/2012 |
16.80
|
2,300 | 15.73 | 16.80 | 15.08 | 0 | 0 | 0 | |
12/11/2012 |
15.73
|
2,500 | 14.71 | 15.73 | 14.39 | 0 | 0 | 0 | |
09/11/2012 |
14.71
|
500 | 15.78 | 15.78 | 14.71 | 100 | 0 | 0.0 | |
08/11/2012 |
15.78
|
500 | 16.94 | 16.94 | 15.78 | 100 | 0 | 0.0 | |
07/11/2012 |
16.94
|
100 | 16.15 | 16.94 | 16.94 | 0 | 0 | 0 | |
06/11/2012 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 | |
05/11/2012 |
16.15
|
100 | 15.22 | 16.15 | 16.15 | 0 | 0 | 0 | |
02/11/2012 |
15.22
|
100 | 14.39 | 15.22 | 15.22 | 0 | 0 | 0 | |
01/11/2012 |
14.39
|
0 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 | |
31/10/2012 |
14.39
|
1,000 | 14.43 | 14.43 | 14.39 | 0 | 0 | 0 | |
30/10/2012 |
14.43
|
0 | 14.06 | 14.43 | 14.43 | 0 | 0 | 0 | |
29/10/2012 |
14.06
|
2,200 | 15.08 | 15.08 | 14.06 | 1,900 | 0 | 0.1 | |
26/10/2012 |
15.08
|
2,100 | 15.08 | 15.08 | 15.08 | 1,900 | 0 | 0.1 | |
25/10/2012 |
15.08
|
200 | 15.64 | 15.64 | 15.08 | 200 | 0 | 0.0 | |
24/10/2012 |
15.64
|
0 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 | |
23/10/2012 |
15.64
|
1,800 | 15.73 | 15.73 | 15.64 | 1,800 | 0 | 0.1 | |
22/10/2012 |
15.73
|
600 | 16.01 | 16.01 | 15.73 | 0 | 0 | 0 | |
19/10/2012 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
18/10/2012 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
17/10/2012 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
16/10/2012 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
15/10/2012 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
12/10/2012 |
16.01
|
2,000 | 16.06 | 16.06 | 16.01 | 1,800 | 0 | 0.1 | |
11/10/2012 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
10/10/2012 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
09/10/2012 |
16.06
|
300 | 16.24 | 16.24 | 16.06 | 0 | 0 | 0 | |
08/10/2012 |
16.24
|
0 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 | |
05/10/2012 |
16.24
|
0 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 | |
04/10/2012 |
16.24
|
400 | 16.01 | 16.24 | 16.06 | 0 | 0 | 0 | |
03/10/2012 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
02/10/2012 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
01/10/2012 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
28/09/2012 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
27/09/2012 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
26/09/2012 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
25/09/2012 |
16.01
|
500 | 16.01 | 16.01 | 16.01 | 500 | 0 | 0.0 | |
24/09/2012 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
21/09/2012 |
16.01
|
200 | 15.96 | 16.01 | 16.01 | 0 | 0 | 0 | |
20/09/2012 |
15.96
|
0 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 | |
19/09/2012 |
15.96
|
0 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 | |
18/09/2012 |
15.96
|
200 | 16.94 | 16.94 | 15.96 | 0 | 0 | 0 | |
17/09/2012 |
16.94
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 | |
14/09/2012 |
16.94
|
100 | 15.87 | 16.94 | 16.94 | 0 | 0 | 0 | |
13/09/2012 |
15.87
|
100 | 14.85 | 15.87 | 15.87 | 0 | 0 | 0 | |
12/09/2012 |
14.85
|
100 | 15.45 | 15.45 | 14.85 | 0 | 0 | 0 | |
11/09/2012 |
15.45
|
0 | 15.45 | 15.45 | 15.45 | 0 | 0 | 0 | |
10/09/2012 |
15.45
|
300 | 15.55 | 15.55 | 15.08 | 0 | 0 | 0 |