Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-1.20 | -2.20% | 76,202 | -7,200 | -0.4 |
52.90
57.20
53.40
|
2 tháng
(2024-09-23) |
0.40 | 0.75% | 128,510 | -6,700 | -0.3 |
52.90
57.20
53.40
|
3 tháng
(2024-08-26) |
-0.10 | -0.19% | 167,788 | -6,900 | -0.3 |
52.90
57.20
53.40
|
6 tháng
(2024-05-27) |
2.40 | 4.71% | 376,749 | -5,560 | -0.3 |
50.40
57.20
53.40
|
12 tháng
(2023-11-28) |
11.44 | 27.25% | 1,222,875 | -190,120 | -9.3 |
40.06
57.20
53.40
|
24 tháng
(2022-12-05) |
17.18 | 47.43% | 4,096,702 | -233,307 | -10.8 |
33.02
57.20
53.40
|
36 tháng
(2021-12-08) |
20.37 | 61.69% | 7,446,855 | -284,227 | -13.1 |
33.02
57.20
53.40
|
60 tháng
(2019-12-19) |
32.43 | 154.69% | 17,212,958 | -1,152,937 | -41.5 |
17.15
57.20
53.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/11/2012 |
3.34
|
3,800 | 3.34 | 3.34 | 3.28 | 3,100 | 0 | 0.0 | |
14/11/2012 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 | |
13/11/2012 |
3.34
|
100 | 3.28 | 3.34 | 3.34 | 0 | 0 | 0 | |
12/11/2012 |
3.28
|
2,300 | 3.37 | 3.37 | 3.28 | 0 | 0 | 0 | |
09/11/2012 |
3.37
|
4,100 | 3.31 | 3.37 | 3.08 | 2,800 | 0 | 0.0 | |
08/11/2012 |
3.31
|
400 | 3.37 | 3.37 | 3.31 | 0 | 0 | 0 | |
07/11/2012 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
06/11/2012 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
05/11/2012 |
3.37
|
200 | 3.20 | 3.37 | 3.37 | 0 | 0 | 0 | |
02/11/2012 |
3.20
|
1,000 | 3.31 | 3.31 | 3.20 | 0 | 0 | 0 | |
01/11/2012 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
31/10/2012 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
30/10/2012 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
29/10/2012 |
3.31
|
100 | 3.25 | 3.31 | 3.31 | 0 | 0 | 0 | |
26/10/2012 |
3.25
|
1,000 | 3.20 | 3.25 | 3.25 | 0 | 0 | 0 | |
25/10/2012 |
3.20
|
300 | 3.11 | 3.20 | 3.20 | 0 | 0 | 0 | |
24/10/2012 |
3.11
|
200 | 3.28 | 3.28 | 3.11 | 0 | 0 | 0 | |
23/10/2012 |
3.28
|
700 | 3.25 | 3.28 | 3.14 | 0 | 0 | 0 | |
22/10/2012 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
19/10/2012 |
3.25
|
100 | 3.14 | 3.25 | 3.25 | 0 | 0 | 0 | |
18/10/2012 |
3.14
|
700 | 3.14 | 3.31 | 3.14 | 0 | 0 | 0 | |
17/10/2012 |
3.14
|
10,100 | 3.14 | 3.20 | 3.14 | 0 | 0 | 0 | |
16/10/2012 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
15/10/2012 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
12/10/2012 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
11/10/2012 |
3.14
|
100 | 3.05 | 3.14 | 3.14 | 0 | 0 | 0 | |
10/10/2012 |
3.05
|
100 | 3.28 | 3.28 | 3.05 | 100 | 0 | 0.0 | |
09/10/2012 |
3.28
|
100 | 3.14 | 3.28 | 3.28 | 0 | 0 | 0 | |
08/10/2012 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
05/10/2012 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
04/10/2012 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
03/10/2012 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
02/10/2012 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
01/10/2012 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
28/09/2012 |
3.14
|
1,000 | 3.11 | 3.14 | 3.11 | 0 | 0 | 0 | |
27/09/2012 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
26/09/2012 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
25/09/2012 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
24/09/2012 |
3.11
|
100 | 2.97 | 3.11 | 3.11 | 0 | 0 | 0 | |
21/09/2012 |
2.97
|
900 | 3.14 | 3.14 | 2.97 | 0 | 0 | 0 | |
20/09/2012 |
3.14
|
6,800 | 3.14 | 3.14 | 2.94 | 6,000 | 0 | 0.1 | |
19/09/2012 |
3.14
|
5,000 | 3.05 | 3.14 | 3.14 | 0 | 0 | 0 | |
18/09/2012 |
3.05
|
5,800 | 3.05 | 3.05 | 3.05 | 5,800 | 0 | 0.1 | |
17/09/2012 |
3.05
|
100 | 3.28 | 3.28 | 3.05 | 0 | 0 | 0 | |
14/09/2012 |
3.28
|
200 | 3.34 | 3.34 | 3.14 | 0 | 0 | 0 | |
13/09/2012 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 | |
12/09/2012 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 | |
11/09/2012 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 | |
10/09/2012 |
3.34
|
100 | 3.17 | 3.34 | 3.34 | 0 | 0 | 0 | |
07/09/2012 |
3.17
|
600 | 3.39 | 3.39 | 3.17 | 0 | 0 | 0 | |
06/09/2012 |
3.39
|
1,100 | 3.42 | 3.42 | 3.20 | 0 | 0 | 0 | |
05/09/2012 |
3.42
|
400 | 3.34 | 3.48 | 3.42 | 0 | 0 | 0 | |
04/09/2012 |
3.34
|
100 | 3.14 | 3.34 | 3.34 | 0 | 0 | 0 | |
31/08/2012: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50) | |||||||||
31/08/2012 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
30/08/2012 |
3.14
|
100 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
29/08/2012 |
3.14
|
200 | 3.27 | 3.27 | 3.14 | 0 | 0 | 0 | |
28/08/2012 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 | |
27/08/2012 |
3.27
|
1,000 | 3.17 | 3.27 | 3.17 | 0 | 0 | 0 | |
24/08/2012 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
23/08/2012 |
3.17
|
1,100 | 3.00 | 3.17 | 2.87 | 0 | 0 | 0 | |
22/08/2012 |
3.00
|
5,000 | 3.22 | 3.22 | 3.00 | 0 | 0 | 0 | |
21/08/2012 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
20/08/2012 |
3.22
|
200 | 3.03 | 3.22 | 3.03 | 0 | 0 | 0 | |
17/08/2012 |
3.03
|
2,400 | 3.22 | 3.22 | 3.00 | 0 | 0 | 0 | |
16/08/2012 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
15/08/2012 |
3.22
|
1,300 | 3.27 | 3.27 | 3.06 | 0 | 0 | 0 | |
14/08/2012 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 | |
13/08/2012 |
3.27
|
4,100 | 3.14 | 3.27 | 3.00 | 0 | 0 | 0 | |
10/08/2012 |
3.14
|
5,200 | 3.22 | 3.22 | 3.14 | 0 | 0 | 0 | |
09/08/2012 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
08/08/2012 |
3.22
|
4,200 | 3.22 | 3.22 | 3.00 | 0 | 0 | 0 | |
07/08/2012 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
06/08/2012 |
3.22
|
100 | 3.03 | 3.22 | 3.22 | 0 | 0 | 0 | |
03/08/2012 |
3.03
|
1,000 | 3.19 | 3.19 | 3.03 | 0 | 0 | 0 | |
02/08/2012 |
3.19
|
1,100 | 3.41 | 3.41 | 3.19 | 0 | 0 | 0 | |
01/08/2012 |
3.41
|
400 | 3.22 | 3.41 | 3.06 | 0 | 0 | 0 | |
31/07/2012 |
3.22
|
100 | 3.11 | 3.22 | 3.22 | 0 | 0 | 0 | |
30/07/2012 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
27/07/2012 |
3.11
|
5,800 | 3.33 | 3.33 | 3.11 | 0 | 0 | 0 | |
26/07/2012 |
3.33
|
100 | 3.22 | 3.33 | 3.33 | 0 | 0 | 0 | |
25/07/2012 |
3.22
|
1,300 | 3.38 | 3.47 | 3.22 | 0 | 0 | 0 | |
24/07/2012 |
3.38
|
1,200 | 3.25 | 3.38 | 3.08 | 0 | 0 | 0 | |
23/07/2012 |
3.25
|
6,200 | 3.08 | 3.27 | 3.25 | 0 | 0 | 0 | |
20/07/2012 |
3.08
|
7,400 | 3.03 | 3.14 | 3.03 | 1,000 | 0 | 0.0 | |
19/07/2012 |
3.03
|
400 | 3.00 | 3.03 | 3.03 | 0 | 0 | 0 | |
18/07/2012 |
3.00
|
200 | 3.08 | 3.08 | 3.00 | 0 | 0 | 0 | |
17/07/2012 |
3.08
|
3,200 | 3.00 | 3.08 | 2.87 | 0 | 0 | 0 | |
16/07/2012 |
3.00
|
100 | 3.14 | 3.14 | 3.00 | 0 | 0 | 0 | |
13/07/2012 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
12/07/2012 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
11/07/2012 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
10/07/2012 |
3.14
|
7,500 | 3.25 | 3.25 | 3.11 | 0 | 0 | 0 | |
09/07/2012 |
3.25
|
1,000 | 3.08 | 3.25 | 3.06 | 0 | 0 | 0 | |
06/07/2012 |
3.08
|
400 | 3.00 | 3.08 | 3.00 | 0 | 0 | 0 | |
05/07/2012 |
3.00
|
1,500 | 2.97 | 3.00 | 3.00 | 0 | 0 | 0 | |
04/07/2012 |
2.97
|
1,100 | 2.95 | 2.97 | 2.87 | 0 | 0 | 0 | |
03/07/2012 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
02/07/2012 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
29/06/2012 |
2.95
|
2,800 | 2.95 | 2.95 | 2.87 | 0 | 1,000 | -0.0 | |
28/06/2012 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |