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) |
0.30 | 2.88% | 103,500 | 0 | 0 |
10
10.90
10.70
|
2 tháng
(2024-07-22) |
0.60 | 5.94% | 209,400 | 0 | 0 |
9
10.90
10.70
|
3 tháng
(2024-06-24) |
-3.50 | -24.65% | 563,800 | 0 | 0 |
9
14.20
10.70
|
6 tháng
(2024-03-25) |
2.30 | 27.38% | 891,800 | 0 | 0 |
7.30
14.20
10.70
|
12 tháng
(2023-09-26) |
2.50 | 30.49% | 1,153,700 | 0 | 0 |
7.30
14.20
10.70
|
24 tháng
(2022-10-03) |
2.70 | 33.75% | 4,233,503 | 0 | 0 |
5.20
14.20
10.70
|
36 tháng
(2021-10-06) |
1 | 10.31% | 11,831,080 | -8,066 | -0.1 |
5.20
14.20
10.70
|
60 tháng
(2019-10-17) |
4.73 | 79.34% | 21,851,982 | -5,517,696 | -60.8 |
4.70
14.20
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/07/2012 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
02/07/2012 |
4.28
|
100 | 4.01 | 4.28 | 4.28 | 0 | 0 | 0 | |
29/06/2012 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
28/06/2012 |
4.01
|
100 | 4.08 | 4.08 | 4.01 | 0 | 0 | 0 | |
27/06/2012 |
4.08
|
200 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
26/06/2012 |
4.08
|
100 | 4.14 | 4.14 | 4.08 | 0 | 0 | 0 | |
25/06/2012 |
4.14
|
1,700 | 4.21 | 4.21 | 4.14 | 0 | 0 | 0 | |
22/06/2012 |
4.21
|
100 | 4.01 | 4.21 | 4.21 | 0 | 0 | 0 | |
21/06/2012 |
4.01
|
2,100 | 4.28 | 4.68 | 4.01 | 0 | 0 | 0 | |
20/06/2012 |
4.28
|
500 | 4.28 | 4.34 | 4.28 | 0 | 0 | 0 | |
19/06/2012 |
4.28
|
500 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
18/06/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25) | |||||||||
18/06/2012 |
4.28
|
4,600 | 4.06 | 4.48 | 4.28 | 0 | 0 | 0 | |
15/06/2012 |
4.06
|
2,500 | 4.06 | 4.28 | 4.06 | 0 | 0 | 0 | |
14/06/2012 |
4.06
|
500 | 3.95 | 4.06 | 4.01 | 0 | 0 | 0 | |
13/06/2012 |
3.95
|
600 | 3.90 | 4.01 | 3.95 | 0 | 0 | 0 | |
12/06/2012 |
3.90
|
1,000 | 4.06 | 4.06 | 3.90 | 0 | 0 | 0 | |
11/06/2012 |
4.06
|
200 | 3.95 | 4.22 | 4.06 | 0 | 0 | 0 | |
08/06/2012 |
3.95
|
11,400 | 3.90 | 4.17 | 3.95 | 0 | 0 | 0 | |
07/06/2012 |
3.90
|
2,500 | 3.69 | 3.90 | 3.85 | 0 | 0 | 0 | |
06/06/2012 |
3.69
|
10,200 | 3.69 | 3.90 | 3.53 | 0 | 0 | 0 | |
05/06/2012 |
3.69
|
7,000 | 3.42 | 3.74 | 3.69 | 0 | 0 | 0 | |
04/06/2012 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
01/06/2012 |
3.42
|
400 | 3.74 | 3.74 | 3.42 | 0 | 0 | 0 | |
31/05/2012 |
3.74
|
70,200 | 3.90 | 3.90 | 3.74 | 0 | 0 | 0 | |
30/05/2012 |
3.90
|
100 | 3.74 | 3.90 | 3.90 | 0 | 0 | 0 | |
29/05/2012 |
3.74
|
12,600 | 3.74 | 3.74 | 3.58 | 0 | 0 | 0 | |
28/05/2012 |
3.74
|
500 | 3.63 | 3.90 | 3.74 | 0 | 0 | 0 | |
25/05/2012 |
3.63
|
3,100 | 3.47 | 3.74 | 3.58 | 0 | 0 | 0 | |
24/05/2012 |
3.47
|
1,400 | 3.79 | 3.85 | 3.47 | 0 | 0 | 0 | |
23/05/2012 |
3.79
|
1,200 | 4.17 | 4.17 | 3.79 | 0 | 0 | 0 | |
22/05/2012 |
4.17
|
100 | 4.06 | 4.17 | 4.17 | 0 | 0 | 0 | |
21/05/2012 |
4.06
|
300 | 3.74 | 4.06 | 3.95 | 0 | 0 | 0 | |
18/05/2012 |
3.74
|
5,000 | 3.79 | 3.79 | 3.74 | 0 | 0 | 0 | |
17/05/2012 |
3.79
|
3,300 | 4.01 | 4.01 | 3.79 | 0 | 0 | 0 | |
16/05/2012 |
4.01
|
200 | 4.06 | 4.33 | 4.01 | 0 | 0 | 0 | |
15/05/2012 |
4.06
|
0 | 4.01 | 4.06 | 4.06 | 0 | 0 | 0 | |
14/05/2012 |
4.01
|
1,100 | 4.38 | 4.38 | 4.01 | 0 | 0 | 0 | |
11/05/2012 |
4.38
|
100 | 4.28 | 4.38 | 4.38 | 0 | 0 | 0 | |
10/05/2012 |
4.28
|
3,700 | 4.60 | 4.60 | 4.28 | 0 | 0 | 0 | |
09/05/2012 |
4.60
|
100 | 4.44 | 4.60 | 4.60 | 0 | 0 | 0 | |
08/05/2012 |
4.44
|
100 | 4.22 | 4.44 | 4.44 | 0 | 0 | 0 | |
07/05/2012 |
4.22
|
16,500 | 4.17 | 4.22 | 4.17 | 0 | 0 | 0 | |
04/05/2012 |
4.17
|
23,300 | 4.01 | 4.22 | 4.06 | 0 | 0 | 0 | |
03/05/2012 |
4.01
|
3,500 | 3.79 | 4.22 | 3.95 | 0 | 0 | 0 | |
02/05/2012 |
3.79
|
93,000 | 3.74 | 4.12 | 3.74 | 0 | 0 | 0 | |
27/04/2012 |
3.74
|
8,900 | 3.90 | 3.90 | 3.74 | 0 | 0 | 0 | |
26/04/2012 |
3.90
|
100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
25/04/2012 |
3.90
|
2,600 | 3.74 | 3.90 | 3.85 | 0 | 0 | 0 | |
24/04/2012 |
3.74
|
5,000 | 3.79 | 3.79 | 3.74 | 0 | 0 | 0 | |
23/04/2012 |
3.79
|
100 | 3.74 | 3.79 | 3.79 | 0 | 0 | 0 | |
20/04/2012 |
3.74
|
200 | 3.79 | 3.79 | 3.74 | 0 | 0 | 0 | |
19/04/2012 |
3.79
|
12,600 | 3.74 | 3.79 | 3.37 | 0 | 0 | 0 | |
18/04/2012 |
3.74
|
9,000 | 3.79 | 3.79 | 3.69 | 0 | 0 | 0 | |
17/04/2012 |
3.79
|
7,100 | 3.74 | 3.85 | 3.79 | 0 | 0 | 0 | |
16/04/2012 |
3.74
|
17,000 | 3.74 | 3.79 | 3.69 | 0 | 0 | 0 | |
13/04/2012 |
3.74
|
86,000 | 3.69 | 3.74 | 3.74 | 0 | 0 | 0 | |
12/04/2012 |
3.69
|
0 | 3.74 | 3.69 | 3.69 | 0 | 0 | 0 | |
11/04/2012 |
3.74
|
10,100 | 3.90 | 3.90 | 3.63 | 0 | 0 | 0 | |
10/04/2012 |
3.90
|
10,800 | 3.74 | 3.90 | 3.79 | 0 | 0 | 0 | |
09/04/2012 |
3.74
|
35,400 | 3.63 | 3.74 | 3.63 | 0 | 0 | 0 | |
06/04/2012 |
3.63
|
2,200 | 3.95 | 4.01 | 3.63 | 0 | 0 | 0 | |
05/04/2012 |
3.95
|
600 | 3.90 | 4.06 | 3.63 | 0 | 0 | 0 | |
04/04/2012 |
3.90
|
200 | 3.58 | 3.90 | 3.90 | 0 | 0 | 0 | |
03/04/2012 |
3.58
|
800 | 3.69 | 3.90 | 3.58 | 0 | 0 | 0 | |
30/03/2012 |
3.69
|
7,500 | 3.63 | 3.69 | 3.69 | 0 | 0 | 0 | |
29/03/2012 |
3.63
|
124,700 | 4.12 | 4.12 | 3.26 | 0 | 0 | 0 | |
28/03/2012 |
4.12
|
253,600 | 3.95 | 4.28 | 3.58 | 0 | 0 | 0 | |
27/03/2012 |
3.95
|
132,500 | 4.44 | 4.44 | 3.95 | 0 | 0 | 0 | |
26/03/2012 |
4.44
|
10,000 | 4.06 | 4.44 | 4.33 | 0 | 0 | 0 | |
23/03/2012 |
4.06
|
500 | 4.12 | 4.12 | 4.06 | 0 | 0 | 0 | |
22/03/2012 |
4.12
|
3,700 | 4.17 | 4.17 | 4.12 | 0 | 0 | 0 | |
21/03/2012 |
4.17
|
5,600 | 4.44 | 4.54 | 4.01 | 0 | 0 | 0 | |
20/03/2012 |
4.44
|
100 | 4.17 | 4.44 | 4.44 | 0 | 0 | 0 | |
19/03/2012 |
4.17
|
0 | 4.28 | 4.17 | 4.17 | 0 | 0 | 0 | |
16/03/2012 |
4.28
|
17,900 | 4.54 | 4.54 | 4.12 | 0 | 0 | 0 | |
15/03/2012 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
14/03/2012 |
4.54
|
100 | 4.28 | 4.54 | 4.54 | 0 | 0 | 0 | |
13/03/2012 |
4.28
|
4,000 | 3.90 | 4.28 | 4.28 | 0 | 0 | 0 | |
12/03/2012 |
3.90
|
4,900 | 4.22 | 4.49 | 3.90 | 0 | 0 | 0 | |
09/03/2012 |
4.22
|
300 | 4.01 | 4.33 | 4.22 | 0 | 0 | 0 | |
08/03/2012 |
4.01
|
2,300 | 4.33 | 4.33 | 3.95 | 0 | 0 | 0 | |
07/03/2012 |
4.33
|
4,900 | 4.70 | 5.24 | 4.33 | 0 | 0 | 0 | |
06/03/2012 |
4.70
|
3,100 | 4.49 | 4.86 | 4.70 | 0 | 0 | 0 | |
05/03/2012 |
4.49
|
6,200 | 4.12 | 4.49 | 4.49 | 0 | 0 | 0 | |
02/03/2012 |
4.12
|
61,000 | 4.54 | 4.54 | 4.12 | 0 | 0 | 0 | |
01/03/2012 |
4.54
|
2,900 | 4.86 | 4.86 | 4.54 | 0 | 0 | 0 | |
29/02/2012 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
28/02/2012 |
4.86
|
1,500 | 5.13 | 5.13 | 4.86 | 0 | 0 | 0 | |
27/02/2012 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
24/02/2012 |
5.13
|
4,200 | 5.61 | 5.61 | 5.13 | 0 | 0 | 0 | |
23/02/2012 |
5.61
|
2,100 | 6.09 | 6.09 | 5.61 | 0 | 0 | 0 | |
22/02/2012 |
6.09
|
100 | 5.56 | 6.09 | 6.09 | 0 | 0 | 0 | |
21/02/2012 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
20/02/2012 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
17/02/2012 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
16/02/2012 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
15/02/2012 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
14/02/2012 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
13/02/2012 |
5.56
|
100 | 6.15 | 6.15 | 5.56 | 0 | 0 | 0 | |
10/02/2012 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |