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) |
0.01 | 0.24% | 1,134,900 | -9,400 | -0.0 |
4.17
4.36
4.20
|
2 tháng
(2024-07-22) |
-0.33 | -7.28% | 3,181,100 | -5,700 | -0.0 |
3.90
4.53
4.20
|
3 tháng
(2024-06-24) |
-0.49 | -10.45% | 4,709,000 | 32,495 | 0.1 |
3.90
4.70
4.20
|
6 tháng
(2024-03-25) |
-0.61 | -12.68% | 11,466,100 | 47,819 | 0.2 |
3.90
4.91
4.20
|
12 tháng
(2023-09-26) |
-0.29 | -6.46% | 29,387,500 | 62,817 | 0.3 |
3.90
5.08
4.20
|
24 tháng
(2022-10-03) |
-1.79 | -29.84% | 93,226,900 | 130,219 | 0.4 |
3.54
5.99
4.20
|
36 tháng
(2021-10-06) |
-7.51 | -64.14% | 246,335,900 | 329,965 | 1.9 |
3.54
14.57
4.20
|
60 tháng
(2019-10-17) |
1.89 | 81.50% | 587,125,688 | -1,924,986 | -17.9 |
1.95
14.57
4.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/09/2012 |
1.39
|
208,060 | 1.45 | 1.45 | 1.39 | 0 | 0 | 0 | |
10/09/2012 |
1.45
|
75,820 | 1.51 | 1.51 | 1.45 | 0 | 0 | 0 | |
07/09/2012 |
1.51
|
61,820 | 1.51 | 1.51 | 1.48 | 0 | 0 | 0 | |
06/09/2012 |
1.51
|
146,630 | 1.51 | 1.51 | 1.45 | 0 | 0 | 0 | |
05/09/2012 |
1.51
|
132,470 | 1.58 | 1.58 | 1.51 | 0 | 0 | 0 | |
04/09/2012 |
1.58
|
89,020 | 1.58 | 1.61 | 1.58 | 0 | 0 | 0 | |
31/08/2012 |
1.58
|
70,710 | 1.58 | 1.58 | 1.55 | 0 | 0 | 0 | |
30/08/2012 |
1.58
|
45,440 | 1.58 | 1.64 | 1.58 | 0 | 0 | 0 | |
29/08/2012 |
1.58
|
129,640 | 1.51 | 1.58 | 1.55 | 1,250 | 0 | 0.0 | |
28/08/2012 |
1.51
|
231,510 | 1.55 | 1.55 | 1.48 | 500 | 10,130 | -0.0 | |
27/08/2012 |
1.55
|
196,050 | 1.61 | 1.61 | 1.55 | 0 | 0 | 0 | |
24/08/2012 |
1.61
|
505,730 | 1.64 | 1.70 | 1.58 | 0 | 0 | 0 | |
23/08/2012 |
1.64
|
84,500 | 1.70 | 1.70 | 1.64 | 0 | 0 | 0 | |
22/08/2012 |
1.70
|
464,590 | 1.77 | 1.77 | 1.70 | 0 | 0 | 0 | |
21/08/2012 |
1.77
|
132,250 | 1.83 | 1.83 | 1.77 | 0 | 0 | 0 | |
20/08/2012 |
1.83
|
155,240 | 1.77 | 1.83 | 1.77 | 0 | 0 | 0 | |
17/08/2012 |
1.77
|
46,130 | 1.74 | 1.77 | 1.70 | 0 | 0 | 0 | |
16/08/2012 |
1.74
|
52,050 | 1.74 | 1.77 | 1.70 | 0 | 0 | 0 | |
15/08/2012 |
1.74
|
122,300 | 1.77 | 1.77 | 1.74 | 0 | 0 | 0 | |
14/08/2012 |
1.77
|
102,030 | 1.77 | 1.80 | 1.77 | 350 | 10 | 0.0 | |
13/08/2012 |
1.77
|
129,310 | 1.77 | 1.77 | 1.70 | 0 | 0 | 0 | |
10/08/2012 |
1.77
|
164,830 | 1.83 | 1.83 | 1.77 | 0 | 0 | 0 | |
09/08/2012 |
1.83
|
75,770 | 1.80 | 1.86 | 1.80 | 0 | 0 | 0 | |
08/08/2012 |
1.80
|
118,380 | 1.83 | 1.83 | 1.77 | 0 | 0 | 0 | |
07/08/2012 |
1.83
|
92,170 | 1.83 | 1.86 | 1.80 | 0 | 0 | 0 | |
06/08/2012 |
1.83
|
394,720 | 1.77 | 1.83 | 1.77 | 1,800 | 0 | 0.0 | |
03/08/2012 |
1.77
|
85,170 | 1.74 | 1.77 | 1.70 | 3,000 | 0 | 0.0 | |
02/08/2012 |
1.74
|
78,840 | 1.70 | 1.77 | 1.70 | 0 | 0 | 0 | |
01/08/2012 |
1.70
|
58,600 | 1.77 | 1.77 | 1.70 | 0 | 0 | 0 | |
31/07/2012 |
1.77
|
76,580 | 1.74 | 1.77 | 1.70 | 0 | 350 | -0.0 | |
30/07/2012 |
1.74
|
114,470 | 1.77 | 1.77 | 1.70 | 120 | 20,250 | -0.1 | |
27/07/2012 |
1.77
|
195,950 | 1.83 | 1.83 | 1.77 | 0 | 0 | 0 | |
26/07/2012 |
1.83
|
97,870 | 1.80 | 1.86 | 1.80 | 0 | 40 | -0.0 | |
25/07/2012 |
1.80
|
159,240 | 1.80 | 1.80 | 1.74 | 0 | 1,020 | -0.0 | |
24/07/2012 |
1.80
|
220,660 | 1.86 | 1.86 | 1.80 | 15,000 | 0 | 0.1 | |
23/07/2012 |
1.86
|
344,090 | 1.96 | 1.96 | 1.86 | 0 | 0 | 0 | |
20/07/2012 |
1.96
|
384,220 | 1.99 | 2.05 | 1.92 | 7,000 | 0 | 0.0 | |
19/07/2012 |
1.99
|
424,400 | 1.92 | 2.02 | 1.89 | 0 | 0 | 0 | |
18/07/2012 |
1.92
|
483,950 | 1.86 | 1.92 | 1.86 | 0 | 0 | 0 | |
17/07/2012 |
1.86
|
234,360 | 1.80 | 1.86 | 1.80 | 3,920 | 0 | 0.0 | |
16/07/2012 |
1.80
|
369,330 | 1.80 | 1.86 | 1.77 | 0 | 0 | 0 | |
13/07/2012 |
1.80
|
227,570 | 1.74 | 1.80 | 1.74 | 0 | 0 | 0 | |
12/07/2012 |
1.74
|
75,950 | 1.74 | 1.77 | 1.70 | 0 | 0 | 0 | |
11/07/2012 |
1.74
|
32,370 | 1.67 | 1.74 | 1.67 | 0 | 0 | 0 | |
10/07/2012 |
1.67
|
107,040 | 1.70 | 1.74 | 1.67 | 1,000 | 0 | 0.0 | |
09/07/2012 |
1.70
|
154,460 | 1.77 | 1.77 | 1.70 | 0 | 6,980 | -0.0 | |
06/07/2012 |
1.77
|
236,800 | 1.70 | 1.77 | 1.70 | 0 | 44,990 | -0.2 | |
05/07/2012 |
1.70
|
303,420 | 1.70 | 1.74 | 1.64 | 0 | 0 | 0 | |
04/07/2012 |
1.70
|
97,860 | 1.77 | 1.77 | 1.70 | 0 | 0 | 0 | |
03/07/2012 |
1.77
|
101,690 | 1.83 | 1.83 | 1.77 | 0 | 0 | 0 | |
02/07/2012 |
1.83
|
90,550 | 1.83 | 1.89 | 1.83 | 0 | 0 | 0 | |
29/06/2012 |
1.83
|
188,680 | 1.77 | 1.83 | 1.77 | 0 | 0 | 0 | |
28/06/2012 |
1.77
|
251,600 | 1.80 | 1.80 | 1.74 | 0 | 0 | 0 | |
27/06/2012 |
1.80
|
112,540 | 1.83 | 1.89 | 1.80 | 0 | 0 | 0 | |
26/06/2012 |
1.83
|
246,660 | 1.92 | 1.92 | 1.83 | 12,200 | 0 | 0.1 | |
25/06/2012 |
1.92
|
220,800 | 1.99 | 1.99 | 1.89 | 10,000 | 0 | 0.1 | |
22/06/2012 |
1.99
|
100,880 | 2.05 | 2.05 | 1.99 | 0 | 0 | 0 | |
21/06/2012 |
2.05
|
70,440 | 2.02 | 2.05 | 1.99 | 0 | 0 | 0 | |
20/06/2012 |
2.02
|
55,670 | 2.02 | 2.05 | 1.99 | 0 | 0 | 0 | |
19/06/2012 |
2.02
|
279,650 | 2.08 | 2.08 | 1.99 | 0 | 0 | 0 | |
18/06/2012 |
2.08
|
240,790 | 2.08 | 2.15 | 2.05 | 0 | 0 | 0 | |
15/06/2012 |
2.08
|
119,720 | 2.02 | 2.11 | 1.99 | 100 | 0 | 0.0 | |
14/06/2012 |
2.02
|
234,550 | 2.02 | 2.05 | 1.99 | 3,070 | 0 | 0.0 | |
13/06/2012 |
2.02
|
111,250 | 2.02 | 2.05 | 1.96 | 1,700 | 0 | 0.0 | |
12/06/2012 |
2.02
|
229,100 | 2.11 | 2.15 | 2.02 | 0 | 0 | 0 | |
11/06/2012 |
2.11
|
171,580 | 2.18 | 2.18 | 2.11 | 0 | 0 | 0 | |
08/06/2012 |
2.18
|
740,720 | 2.08 | 2.18 | 2.15 | 0 | 10,000 | -0.1 | |
07/06/2012 |
2.08
|
143,670 | 1.99 | 2.08 | 1.99 | 0 | 0 | 0 | |
06/06/2012 |
1.99
|
158,090 | 1.89 | 1.99 | 1.89 | 2,200 | 0 | 0.0 | |
05/06/2012 |
1.89
|
169,670 | 1.83 | 1.89 | 1.83 | 0 | 0 | 0 | |
04/06/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
04/06/2012 |
1.83
|
223,690 | 1.92 | 1.96 | 1.83 | 0 | 0 | 0 | |
01/06/2012 |
1.92
|
263,570 | 1.95 | 2.00 | 1.92 | 40 | 0 | 0.0 | |
31/05/2012 |
1.95
|
257,110 | 2.03 | 2.06 | 1.95 | 0 | 0 | 0 | |
30/05/2012 |
2.03
|
166,030 | 2.08 | 2.11 | 2.03 | 100 | 0 | 0.0 | |
29/05/2012 |
2.08
|
192,120 | 2.11 | 2.11 | 2.03 | 1,790 | 0 | 0.0 | |
28/05/2012 |
2.11
|
394,200 | 2.08 | 2.17 | 2.00 | 0 | 0 | 0 | |
25/05/2012 |
2.08
|
279,770 | 2.00 | 2.08 | 2.06 | 0 | 0 | 0 | |
24/05/2012 |
2.00
|
305,770 | 2.08 | 2.11 | 2.00 | 40 | 2,000 | -0.0 | |
23/05/2012 |
2.08
|
925,940 | 2.03 | 2.11 | 2.06 | 55,000 | 0 | 0.4 | |
22/05/2012 |
2.03
|
45,980 | 1.95 | 2.03 | 2.03 | 0 | 0 | 0 | |
21/05/2012 |
1.95
|
258,830 | 1.87 | 1.95 | 1.89 | 0 | 0 | 0 | |
18/05/2012 |
1.87
|
321,150 | 1.95 | 1.95 | 1.87 | 0 | 250 | -0.0 | |
17/05/2012 |
1.95
|
477,460 | 2.00 | 2.08 | 1.95 | 0 | 0 | 0 | |
16/05/2012 |
2.00
|
521,130 | 2.08 | 2.11 | 2.00 | 0 | 0 | 0 | |
15/05/2012 |
2.08
|
466,810 | 2.19 | 2.19 | 2.08 | 0 | 22,000 | -0.2 | |
14/05/2012 |
2.19
|
426,120 | 2.30 | 2.30 | 2.19 | 1,240 | 0 | 0.0 | |
11/05/2012 |
2.30
|
445,550 | 2.39 | 2.39 | 2.28 | 0 | 10 | -0.0 | |
10/05/2012 |
2.39
|
765,250 | 2.33 | 2.44 | 2.28 | 160 | 45,000 | -0.4 | |
09/05/2012 |
2.33
|
640,150 | 2.44 | 2.44 | 2.33 | 0 | 10 | -0.0 | |
08/05/2012 |
2.44
|
788,460 | 2.55 | 2.55 | 2.44 | 0 | 5,000 | -0.0 | |
07/05/2012 |
2.55
|
434,730 | 2.50 | 2.61 | 2.47 | 2,310 | 0 | 0.0 | |
04/05/2012 |
2.50
|
981,440 | 2.39 | 2.50 | 2.44 | 3,520 | 0 | 0.0 | |
03/05/2012 |
2.39
|
675,910 | 2.33 | 2.44 | 2.25 | 4,750 | 0 | 0.0 | |
02/05/2012 |
2.33
|
862,170 | 2.36 | 2.47 | 2.33 | 12,100 | 42,000 | -0.3 | |
27/04/2012 |
2.36
|
131,630 | 2.25 | 2.36 | 2.36 | 10,200 | 1,240 | 0.1 | |
26/04/2012 |
2.25
|
109,510 | 2.17 | 2.25 | 2.19 | 0 | 4,830 | -0.0 | |
25/04/2012 |
2.17
|
318,100 | 2.08 | 2.17 | 2.14 | 0 | 0 | 0 | |
24/04/2012 |
2.08
|
417,920 | 2.00 | 2.08 | 1.98 | 5,000 | 0 | 0.0 | |
23/04/2012 |
2.00
|
346,780 | 2.00 | 2.08 | 1.98 | 180 | 0 | 0.0 | |
20/04/2012 |
2.00
|
917,140 | 2.06 | 2.08 | 2.00 | 500 | 0 | 0.0 |