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) |
1.60 | 15.69% | 17,900 | 0 | 0 |
10
11.80
11.80
|
2 tháng
(2024-07-22) |
1.86 | 18.71% | 34,500 | -5 | 0 |
9.60
11.80
11.80
|
3 tháng
(2024-06-24) |
2.05 | 21.03% | 42,200 | -105 | -0.0 |
9.26
11.80
11.80
|
6 tháng
(2024-03-25) |
3.17 | 36.73% | 102,100 | -115 | -0.0 |
8.10
11.80
11.80
|
12 tháng
(2023-09-26) |
2.30 | 24.21% | 274,600 | -13,715 | -0.1 |
8.10
11.80
11.80
|
24 tháng
(2022-10-03) |
2.40 | 25.53% | 443,100 | -29,048 | -0.1 |
7.91
11.90
11.80
|
36 tháng
(2021-10-06) |
2.78 | 30.82% | 633,500 | -29,563 | 0.4 |
7.91
15.20
11.80
|
60 tháng
(2019-10-17) |
0.64 | 5.70% | 995,070 | -21,803 | 0.5 |
7.20
15.20
11.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/01/2013 |
3.17
|
8,620 | 3.09 | 3.17 | 2.93 | 0 | 240 | -0.0 | |
22/01/2013 |
3.09
|
6,440 | 3.25 | 3.25 | 3.09 | 100 | 0 | 0.0 | |
21/01/2013 |
3.25
|
17,200 | 3.17 | 3.33 | 3.09 | 0 | 0 | 0 | |
18/01/2013 |
3.17
|
9,770 | 3.09 | 3.17 | 2.93 | 0 | 0 | 0 | |
17/01/2013 |
3.09
|
3,520 | 3.25 | 3.25 | 3.09 | 0 | 0 | 0 | |
16/01/2013 |
3.25
|
550 | 3.17 | 3.25 | 3.25 | 0 | 0 | 0 | |
15/01/2013 |
3.17
|
4,940 | 3.17 | 3.33 | 3.01 | 0 | 0 | 0 | |
14/01/2013 |
3.17
|
10 | 3.33 | 3.33 | 3.17 | 0 | 0 | 0 | |
11/01/2013 |
3.33
|
1,500 | 3.25 | 3.33 | 3.33 | 0 | 0 | 0 | |
10/01/2013 |
3.25
|
300 | 3.17 | 3.25 | 3.25 | 0 | 0 | 0 | |
09/01/2013 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
08/01/2013 |
3.17
|
5,200 | 3.33 | 3.33 | 3.17 | 0 | 0 | 0 | |
07/01/2013 |
3.33
|
31,850 | 3.17 | 3.33 | 3.17 | 0 | 0 | 0 | |
04/01/2013 |
3.17
|
10,260 | 3.09 | 3.17 | 3.09 | 0 | 0 | 0 | |
03/01/2013 |
3.09
|
7,560 | 3.09 | 3.09 | 3.01 | 0 | 0 | 0 | |
02/01/2013 |
3.09
|
13,730 | 3.01 | 3.09 | 2.93 | 0 | 0 | 0 | |
28/12/2012 |
3.01
|
700 | 3.09 | 3.09 | 3.01 | 0 | 0 | 0 | |
27/12/2012 |
3.09
|
7,250 | 3.17 | 3.17 | 3.01 | 0 | 0 | 0 | |
26/12/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
26/12/2012 |
3.17
|
4,290 | 3.03 | 3.17 | 3.09 | 0 | 0 | 0 | |
25/12/2012 |
3.03
|
350 | 3.17 | 3.17 | 3.03 | 0 | 0 | 0 | |
24/12/2012 |
3.17
|
220 | 3.32 | 3.32 | 3.17 | 200 | 0 | 0.0 | |
21/12/2012 |
3.32
|
1,010 | 3.17 | 3.32 | 3.17 | 0 | 0 | 0 | |
20/12/2012 |
3.17
|
3,500 | 3.03 | 3.17 | 2.88 | 0 | 0 | 0 | |
19/12/2012 |
3.03
|
4,100 | 2.88 | 3.03 | 2.96 | 0 | 0 | 0 | |
18/12/2012 |
2.88
|
6,190 | 2.81 | 2.88 | 2.74 | 0 | 0 | 0 | |
17/12/2012 |
2.81
|
7,170 | 2.74 | 2.81 | 2.74 | 0 | 0 | 0 | |
14/12/2012 |
2.74
|
2,210 | 2.74 | 2.81 | 2.74 | 0 | 0 | 0 | |
13/12/2012 |
2.74
|
8,110 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
12/12/2012 |
2.74
|
15,700 | 2.67 | 2.74 | 2.60 | 0 | 0 | 0 | |
11/12/2012 |
2.67
|
140 | 2.60 | 2.67 | 2.67 | 0 | 0 | 0 | |
10/12/2012 |
2.60
|
300 | 2.52 | 2.60 | 2.60 | 0 | 0 | 0 | |
07/12/2012 |
2.52
|
12,340 | 2.60 | 2.67 | 2.52 | 0 | 0 | 0 | |
06/12/2012 |
2.60
|
60 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 | |
05/12/2012 |
2.60
|
6,710 | 2.52 | 2.60 | 2.60 | 0 | 0 | 0 | |
04/12/2012 |
2.52
|
22,300 | 2.60 | 2.60 | 2.52 | 0 | 5,000 | -0.0 | |
03/12/2012 |
2.60
|
4,290 | 2.60 | 2.67 | 2.60 | 0 | 0 | 0 | |
30/11/2012 |
2.60
|
6,010 | 2.67 | 2.67 | 2.60 | 0 | 0 | 0 | |
29/11/2012 |
2.67
|
5,430 | 2.67 | 2.74 | 2.67 | 0 | 0 | 0 | |
28/11/2012 |
2.67
|
13,480 | 2.67 | 2.67 | 2.60 | 0 | 0 | 0 | |
27/11/2012 |
2.67
|
40,500 | 2.74 | 2.74 | 2.67 | 0 | 0 | 0 | |
26/11/2012 |
2.74
|
1,170 | 2.74 | 2.74 | 2.67 | 0 | 0 | 0 | |
23/11/2012 |
2.74
|
1,110 | 2.67 | 2.74 | 2.67 | 0 | 0 | 0 | |
22/11/2012 |
2.67
|
5,670 | 2.60 | 2.67 | 2.60 | 0 | 0 | 0 | |
21/11/2012 |
2.60
|
13,800 | 2.52 | 2.60 | 2.60 | 0 | 0 | 0 | |
20/11/2012 |
2.52
|
3,000 | 2.45 | 2.52 | 2.52 | 0 | 0 | 0 | |
19/11/2012 |
2.45
|
14,740 | 2.52 | 2.52 | 2.45 | 0 | 0 | 0 | |
16/11/2012 |
2.52
|
9,600 | 2.60 | 2.60 | 2.52 | 0 | 1,000 | -0.0 | |
15/11/2012 |
2.60
|
6,700 | 2.67 | 2.67 | 2.60 | 0 | 0 | 0 | |
14/11/2012 |
2.67
|
280 | 2.74 | 2.74 | 2.67 | 0 | 0 | 0 | |
13/11/2012 |
2.74
|
10 | 2.81 | 2.81 | 2.74 | 0 | 0 | 0 | |
12/11/2012 |
2.81
|
10 | 2.74 | 2.81 | 2.81 | 0 | 0 | 0 | |
09/11/2012 |
2.74
|
10 | 2.67 | 2.74 | 2.74 | 0 | 0 | 0 | |
08/11/2012 |
2.67
|
1,200 | 2.74 | 2.74 | 2.67 | 0 | 0 | 0 | |
07/11/2012 |
2.74
|
110 | 2.67 | 2.74 | 2.74 | 0 | 0 | 0 | |
06/11/2012 |
2.67
|
3,600 | 2.67 | 2.67 | 2.60 | 0 | 10 | -0.0 | |
05/11/2012 |
2.67
|
100 | 2.74 | 2.74 | 2.67 | 0 | 0 | 0 | |
02/11/2012 |
2.74
|
100 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
01/11/2012 |
2.74
|
600 | 2.67 | 2.74 | 2.67 | 0 | 0 | 0 | |
31/10/2012 |
2.67
|
120 | 2.60 | 2.67 | 2.52 | 0 | 0 | 0 | |
30/10/2012 |
2.60
|
10,460 | 2.52 | 2.60 | 2.45 | 0 | 0 | 0 | |
29/10/2012 |
2.52
|
2,000 | 2.60 | 2.60 | 2.52 | 0 | 0 | 0 | |
26/10/2012 |
2.60
|
100 | 2.67 | 2.67 | 2.60 | 0 | 0 | 0 | |
25/10/2012 |
2.67
|
5,100 | 2.74 | 2.74 | 2.67 | 0 | 0 | 0 | |
24/10/2012 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
23/10/2012 |
2.74
|
2,000 | 2.81 | 2.81 | 2.74 | 0 | 0 | 0 | |
22/10/2012 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
19/10/2012 |
2.81
|
2,320 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
18/10/2012 |
2.81
|
380 | 2.74 | 2.81 | 2.81 | 0 | 0 | 0 | |
17/10/2012 |
2.74
|
1,000 | 2.81 | 2.81 | 2.74 | 0 | 0 | 0 | |
16/10/2012 |
2.81
|
850 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
15/10/2012 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
12/10/2012 |
2.81
|
3,020 | 2.74 | 2.81 | 2.74 | 0 | 0 | 0 | |
11/10/2012 |
2.74
|
20 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
10/10/2012 |
2.74
|
10 | 2.67 | 2.74 | 2.74 | 0 | 0 | 0 | |
09/10/2012 |
2.67
|
5,140 | 2.60 | 2.67 | 2.67 | 0 | 0 | 0 | |
08/10/2012 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 | |
05/10/2012 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 | |
04/10/2012 |
2.60
|
1,110 | 2.67 | 2.74 | 2.60 | 0 | 0 | 0 | |
03/10/2012 |
2.67
|
3,370 | 2.60 | 2.67 | 2.60 | 0 | 0 | 0 | |
02/10/2012 |
2.60
|
720 | 2.67 | 2.67 | 2.60 | 0 | 0 | 0 | |
01/10/2012 |
2.67
|
10 | 2.74 | 2.74 | 2.67 | 0 | 0 | 0 | |
28/09/2012 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
27/09/2012 |
2.74
|
30 | 2.67 | 2.74 | 2.60 | 0 | 0 | 0 | |
26/09/2012 |
2.67
|
4,790 | 2.60 | 2.67 | 2.52 | 0 | 0 | 0 | |
25/09/2012 |
2.60
|
20 | 2.67 | 2.67 | 2.60 | 0 | 0 | 0 | |
24/09/2012 |
2.67
|
200 | 2.74 | 2.74 | 2.67 | 0 | 0 | 0 | |
21/09/2012 |
2.74
|
1,650 | 2.67 | 2.74 | 2.74 | 0 | 0 | 0 | |
20/09/2012 |
2.67
|
790 | 2.74 | 2.74 | 2.67 | 0 | 0 | 0 | |
19/09/2012 |
2.74
|
3,300 | 2.81 | 2.81 | 2.74 | 0 | 0 | 0 | |
18/09/2012 |
2.81
|
10 | 2.74 | 2.81 | 2.81 | 0 | 0 | 0 | |
17/09/2012 |
2.74
|
50 | 2.81 | 2.81 | 2.74 | 0 | 0 | 0 | |
14/09/2012 |
2.81
|
20 | 2.74 | 2.81 | 2.81 | 0 | 0 | 0 | |
13/09/2012 |
2.74
|
2,200 | 2.74 | 2.74 | 2.67 | 0 | 0 | 0 | |
12/09/2012 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
11/09/2012 |
2.74
|
410 | 2.67 | 2.74 | 2.60 | 0 | 0 | 0 | |
10/09/2012 |
2.67
|
9,370 | 2.74 | 2.74 | 2.67 | 0 | 0 | 0 | |
07/09/2012 |
2.74
|
8,070 | 2.88 | 2.88 | 2.74 | 0 | 0 | 0 | |
06/09/2012 |
2.88
|
20 | 2.81 | 2.88 | 2.88 | 0 | 0 | 0 | |
05/09/2012 |
2.81
|
1,040 | 2.88 | 2.88 | 2.81 | 0 | 0 | 0 | |
04/09/2012 |
2.88
|
1,200 | 2.96 | 2.96 | 2.88 | 0 | 0 | 0 |