Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
1.20 | 18.18% | 32,600,500 | 382,300 | 2.8 |
6.50
7.80
7.60
|
2 tháng
(2024-07-22) |
3 | 62.50% | 51,815,600 | 368,700 | 2.7 |
4.70
7.80
7.60
|
3 tháng
(2024-06-21) |
2.90 | 59.18% | 66,731,100 | 381,800 | 2.7 |
4.70
7.80
7.60
|
6 tháng
(2024-03-25) |
3.40 | 77.27% | 101,991,127 | 396,465 | 2.8 |
3.80
7.80
7.60
|
12 tháng
(2023-09-25) |
2.60 | 50% | 152,012,319 | 404,715 | 2.8 |
3.60
7.80
7.60
|
24 tháng
(2022-09-30) |
2.90 | 59.18% | 333,693,489 | 395,160 | 2.7 |
2.30
7.80
7.60
|
36 tháng
(2021-10-05) |
-2.10 | -21.25% | 741,317,649 | 1,706,790 | 24.0 |
2.30
16
7.60
|
60 tháng
(2019-10-16) |
-19.06 | -70.96% | 924,860,541 | 2,567,890 | 31.4 |
2.30
29.52
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/09/2012 |
2.83
|
1,100 | 2.90 | 3.11 | 2.83 | 0 | 0 | 0 | |
11/09/2012 |
2.90
|
7,600 | 3.15 | 3.29 | 2.90 | 0 | 0 | 0 | |
10/09/2012 |
3.15
|
700 | 3.18 | 3.32 | 2.94 | 0 | 0 | 0 | |
07/09/2012 |
3.18
|
1,500 | 3.29 | 3.29 | 3.08 | 0 | 0 | 0 | |
06/09/2012 |
3.29
|
400 | 3.29 | 3.32 | 3.29 | 0 | 100 | -0.0 | |
05/09/2012 |
3.29
|
500 | 3.32 | 3.32 | 3.08 | 0 | 0 | 0 | |
04/09/2012 |
3.32
|
1,100 | 3.22 | 3.32 | 3.04 | 0 | 0 | 0 | |
31/08/2012 |
3.22
|
3,000 | 3.43 | 3.43 | 3.22 | 0 | 0 | 0 | |
30/08/2012 |
3.43
|
500 | 3.53 | 3.53 | 3.29 | 0 | 0 | 0 | |
29/08/2012 |
3.53
|
1,100 | 3.57 | 3.57 | 3.32 | 0 | 500 | -0.0 | |
28/08/2012 |
3.57
|
400 | 3.77 | 3.77 | 3.50 | 0 | 0 | 0 | |
27/08/2012 |
3.77
|
1,500 | 3.71 | 3.81 | 3.43 | 0 | 0 | 0 | |
24/08/2012 |
3.71
|
600 | 3.64 | 3.71 | 3.67 | 0 | 0 | 0 | |
23/08/2012 |
3.64
|
400 | 3.88 | 3.98 | 3.64 | 0 | 0 | 0 | |
22/08/2012 |
3.88
|
2,600 | 3.77 | 3.88 | 3.46 | 0 | 0 | 0 | |
21/08/2012 |
3.77
|
800 | 3.84 | 4.02 | 3.60 | 0 | 0 | 0 | |
20/08/2012 |
3.84
|
1,000 | 3.77 | 3.98 | 3.60 | 0 | 0 | 0 | |
17/08/2012 |
3.77
|
600 | 3.53 | 3.77 | 3.64 | 0 | 0 | 0 | |
16/08/2012 |
3.53
|
400 | 3.77 | 3.88 | 3.53 | 0 | 0 | 0 | |
15/08/2012 |
3.77
|
700 | 3.74 | 3.81 | 3.77 | 0 | 0 | 0 | |
14/08/2012 |
3.74
|
1,300 | 3.67 | 3.74 | 3.57 | 0 | 0 | 0 | |
13/08/2012 |
3.67
|
800 | 3.50 | 3.67 | 3.25 | 0 | 0 | 0 | |
10/08/2012 |
3.50
|
600 | 3.11 | 3.50 | 3.50 | 0 | 0 | 0 | |
09/08/2012 |
3.11
|
700 | 3.25 | 3.43 | 3.11 | 0 | 0 | 0 | |
08/08/2012 |
3.25
|
200 | 3.60 | 3.74 | 3.25 | 0 | 0 | 0 | |
07/08/2012 |
3.60
|
1,300 | 3.39 | 3.60 | 3.18 | 0 | 0 | 0 | |
06/08/2012 |
3.39
|
2,400 | 3.18 | 3.39 | 3.39 | 0 | 0 | 0 | |
03/08/2012 |
3.18
|
600 | 3.25 | 3.46 | 3.18 | 0 | 0 | 0 | |
02/08/2012 |
3.25
|
400 | 3.57 | 3.74 | 3.25 | 0 | 0 | 0 | |
01/08/2012 |
3.57
|
1,200 | 3.08 | 3.57 | 3.25 | 0 | 0 | 0 | |
31/07/2012 |
3.08
|
1,200 | 3.25 | 3.46 | 3.08 | 0 | 0 | 0 | |
30/07/2012 |
3.25
|
100 | 3.43 | 3.43 | 3.25 | 0 | 0 | 0 | |
27/07/2012 |
3.43
|
300 | 3.32 | 3.81 | 3.43 | 0 | 0 | 0 | |
26/07/2012 |
3.32
|
1,500 | 3.53 | 3.77 | 3.32 | 0 | 1,000 | -0.0 | |
25/07/2012 |
3.53
|
300 | 3.77 | 3.98 | 3.53 | 0 | 0 | 0 | |
24/07/2012 |
3.77
|
100 | 4.05 | 4.05 | 3.77 | 0 | 0 | 0 | |
23/07/2012 |
4.05
|
0 | 3.88 | 4.05 | 4.05 | 0 | 0 | 0 | |
20/07/2012 |
3.88
|
200 | 4.16 | 4.19 | 3.88 | 0 | 0 | 0 | |
19/07/2012 |
4.16
|
700 | 4.19 | 4.19 | 4.16 | 0 | 600 | -0.0 | |
18/07/2012 |
4.19
|
1,300 | 3.98 | 4.19 | 3.77 | 0 | 0 | 0 | |
17/07/2012 |
3.98
|
300 | 4.26 | 4.51 | 3.98 | 0 | 0 | 0 | |
16/07/2012 |
4.26
|
400 | 4.58 | 4.72 | 4.26 | 0 | 0 | 0 | |
13/07/2012 |
4.58
|
100 | 4.40 | 4.58 | 4.58 | 0 | 0 | 0 | |
12/07/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20) | |||||||||
12/07/2012 |
4.40
|
100 | 4.11 | 4.40 | 4.40 | 0 | 0 | 0 | |
11/07/2012 |
4.11
|
1,100 | 3.84 | 4.11 | 3.58 | 0 | 0 | 0 | |
10/07/2012 |
3.84
|
100 | 4.11 | 4.11 | 3.84 | 0 | 0 | 0 | |
09/07/2012 |
4.11
|
200 | 3.84 | 4.11 | 4.11 | 0 | 0 | 0 | |
06/07/2012 |
3.84
|
100 | 4.11 | 4.11 | 3.84 | 0 | 0 | 0 | |
05/07/2012 |
4.11
|
600 | 4.40 | 4.69 | 4.11 | 0 | 0 | 0 | |
04/07/2012 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
03/07/2012 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
02/07/2012 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
29/06/2012 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
28/06/2012 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
27/06/2012 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
26/06/2012 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
25/06/2012 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
22/06/2012 |
4.40
|
400 | 4.72 | 5.04 | 4.40 | 0 | 0 | 0 | |
21/06/2012 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
20/06/2012 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
19/06/2012 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
18/06/2012 |
4.72
|
400 | 4.43 | 4.72 | 4.14 | 0 | 0 | 0 | |
15/06/2012 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
14/06/2012 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
13/06/2012 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
12/06/2012 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
11/06/2012 |
4.43
|
1,000 | 4.28 | 4.43 | 4.43 | 0 | 0 | 0 | |
08/06/2012 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
07/06/2012 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
06/06/2012 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
05/06/2012 |
4.28
|
100 | 4.60 | 4.60 | 4.28 | 0 | 0 | 0 | |
04/06/2012 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
01/06/2012 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
31/05/2012 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
30/05/2012 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
29/05/2012 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
28/05/2012 |
4.60
|
15,000 | 4.60 | 4.60 | 4.60 | 15,000 | 12,900 | 0.0 | |
25/05/2012 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
24/05/2012 |
4.60
|
100 | 4.34 | 4.60 | 4.60 | 0 | 0 | 0 | |
23/05/2012 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
22/05/2012 |
4.34
|
100 | 4.22 | 4.34 | 4.34 | 0 | 0 | 0 | |
21/05/2012 |
4.22
|
1,000 | 4.19 | 4.22 | 3.90 | 0 | 0 | 0 | |
18/05/2012 |
4.19
|
100 | 4.05 | 4.19 | 4.19 | 0 | 0 | 0 | |
17/05/2012 |
4.05
|
100 | 3.90 | 4.05 | 4.05 | 0 | 0 | 0 | |
16/05/2012 |
3.90
|
100 | 3.70 | 3.90 | 3.90 | 0 | 0 | 0 | |
15/05/2012 |
3.70
|
3,000 | 3.96 | 4.11 | 3.70 | 0 | 0 | 0 | |
14/05/2012 |
3.96
|
100 | 3.79 | 3.96 | 3.96 | 0 | 0 | 0 | |
11/05/2012 |
3.79
|
19,400 | 4.05 | 4.17 | 3.79 | 0 | 0 | 0 | |
10/05/2012 |
4.05
|
100 | 3.79 | 4.05 | 4.05 | 0 | 0 | 0 | |
09/05/2012 |
3.79
|
100 | 3.76 | 3.79 | 3.79 | 0 | 0 | 0 | |
08/05/2012 |
3.76
|
100 | 3.52 | 3.76 | 3.76 | 0 | 0 | 0 | |
07/05/2012 |
3.52
|
2,900 | 3.32 | 3.52 | 3.47 | 0 | 0 | 0 | |
04/05/2012 |
3.32
|
400 | 3.17 | 3.38 | 3.15 | 100 | 0 | 0.0 | |
03/05/2012 |
3.17
|
6,000 | 3.41 | 3.41 | 3.17 | 5,300 | 0 | 0.1 | |
02/05/2012 |
3.41
|
2,300 | 3.23 | 3.41 | 3.41 | 0 | 0 | 0 | |
27/04/2012 |
3.23
|
300 | 3.06 | 3.23 | 3.23 | 0 | 0 | 0 | |
26/04/2012 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
25/04/2012 |
3.06
|
1,600 | 2.88 | 3.06 | 2.77 | 0 | 0 | 0 | |
24/04/2012 |
2.88
|
600 | 2.71 | 2.88 | 2.88 | 0 | 0 | 0 | |
23/04/2012 |
2.71
|
1,600 | 2.91 | 3.09 | 2.71 | 0 | 0 | 0 |