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) |
-0.05 | -1.49% | 4,715,400 | -100 | -0.0 |
3.31
3.39
3.31
|
2 tháng
(2024-07-22) |
-0.16 | -4.61% | 10,225,400 | -78,920 | -0.3 |
3.14
3.52
3.31
|
3 tháng
(2024-06-21) |
-0.31 | -8.56% | 19,007,200 | -65,020 | -0.2 |
3.14
3.76
3.31
|
6 tháng
(2024-03-25) |
-0.27 | -7.54% | 51,395,300 | 9,784 | 0.0 |
3.14
3.95
3.31
|
12 tháng
(2023-09-25) |
-0.30 | -8.31% | 105,046,100 | 409,984 | 1.3 |
2.95
3.95
3.31
|
24 tháng
(2022-09-30) |
-1.43 | -30.17% | 370,645,100 | 569,007 | 1.6 |
2.31
4.74
3.31
|
36 tháng
(2021-10-05) |
-3.43 | -50.89% | 1,080,967,900 | -457,721 | -4.6 |
2.31
13.45
3.31
|
60 tháng
(2019-10-16) |
-1.60 | -32.59% | 1,724,711,040 | -19,745,131 | -91.3 |
2.07
13.45
3.31
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/09/2012 |
11.95
|
2,740 | 12.58 | 12.58 | 11.95 | 0 | 500 | -0.0 | |
07/09/2012 |
12.58
|
11,880 | 12.58 | 12.79 | 12.58 | 0 | 2,500 | -0.0 | |
06/09/2012 |
12.58
|
21,070 | 12.92 | 12.92 | 12.51 | 0 | 8,060 | -0.1 | |
05/09/2012 |
12.92
|
28,140 | 12.92 | 13.13 | 12.65 | 0 | 0 | 0 | |
04/09/2012 |
12.92
|
15,640 | 12.72 | 12.92 | 12.58 | 0 | 0 | 0 | |
31/08/2012 |
12.72
|
8,750 | 12.65 | 12.86 | 12.58 | 0 | 0 | 0 | |
30/08/2012 |
12.65
|
27,920 | 12.86 | 13.13 | 12.51 | 0 | 0 | 0 | |
29/08/2012 |
12.86
|
20,810 | 12.44 | 12.92 | 12.44 | 0 | 0 | 0 | |
28/08/2012 |
12.44
|
78,760 | 12.37 | 12.51 | 12.02 | 0 | 0 | 0 | |
27/08/2012 |
12.37
|
61,580 | 12.99 | 12.99 | 12.37 | 0 | 0 | 0 | |
24/08/2012 |
12.99
|
95,740 | 12.51 | 12.99 | 11.88 | 0 | 0 | 0 | |
23/08/2012 |
12.51
|
55,830 | 13.13 | 13.13 | 12.51 | 0 | 0 | 0 | |
22/08/2012 |
13.13
|
153,530 | 13.76 | 13.76 | 13.13 | 0 | 0 | 0 | |
21/08/2012 |
13.76
|
106,860 | 14.45 | 14.45 | 13.76 | 0 | 0 | 0 | |
20/08/2012 |
14.45
|
22,080 | 14.52 | 14.66 | 14.38 | 0 | 0 | 0 | |
17/08/2012 |
14.52
|
14,980 | 14.18 | 14.59 | 14.11 | 0 | 0 | 0 | |
16/08/2012 |
14.18
|
20,400 | 14.18 | 14.38 | 13.97 | 0 | 0 | 0 | |
15/08/2012 |
14.18
|
27,410 | 14.18 | 14.45 | 14.18 | 0 | 0 | 0 | |
14/08/2012 |
14.18
|
31,870 | 14.18 | 14.45 | 13.97 | 0 | 0 | 0 | |
13/08/2012 |
14.18
|
80,020 | 14.45 | 14.45 | 13.90 | 0 | 0 | 0 | |
10/08/2012 |
14.45
|
93,350 | 15.15 | 15.15 | 14.45 | 0 | 0 | 0 | |
09/08/2012 |
15.15
|
59,690 | 15.01 | 15.63 | 14.59 | 1,430 | 0 | 0.0 | |
08/08/2012 |
15.01
|
160,940 | 14.31 | 15.01 | 14.73 | 0 | 0 | 0 | |
07/08/2012 |
14.31
|
94,370 | 13.69 | 14.31 | 13.69 | 0 | 0 | 0 | |
06/08/2012 |
13.69
|
46,650 | 13.27 | 13.76 | 13.13 | 0 | 0 | 0 | |
03/08/2012 |
13.27
|
52,210 | 12.99 | 13.48 | 12.86 | 0 | 1,000 | -0.0 | |
02/08/2012 |
12.99
|
12,360 | 12.99 | 13.13 | 12.99 | 0 | 0 | 0 | |
01/08/2012 |
12.99
|
18,450 | 12.92 | 12.99 | 12.86 | 0 | 0 | 0 | |
31/07/2012 |
12.92
|
25,790 | 12.92 | 13.06 | 12.65 | 0 | 0 | 0 | |
30/07/2012 |
12.92
|
7,660 | 12.86 | 12.99 | 12.86 | 0 | 0 | 0 | |
27/07/2012 |
12.86
|
38,130 | 13.20 | 13.41 | 12.86 | 0 | 0 | 0 | |
26/07/2012 |
13.20
|
3,540 | 12.86 | 13.20 | 12.86 | 0 | 0 | 0 | |
25/07/2012 |
12.86
|
16,580 | 12.86 | 13.13 | 12.72 | 0 | 0 | 0 | |
24/07/2012 |
12.86
|
53,620 | 13.34 | 13.34 | 12.72 | 0 | 0 | 0 | |
23/07/2012 |
13.34
|
19,110 | 13.90 | 13.90 | 13.34 | 0 | 0 | 0 | |
20/07/2012 |
13.90
|
51,930 | 14.04 | 14.45 | 13.90 | 0 | 0 | 0 | |
19/07/2012 |
14.04
|
41,530 | 13.83 | 14.11 | 13.55 | 0 | 0 | 0 | |
18/07/2012 |
13.83
|
29,830 | 13.62 | 14.04 | 13.34 | 0 | 0 | 0 | |
17/07/2012 |
13.62
|
14,070 | 13.27 | 13.83 | 13.27 | 0 | 0 | 0 | |
16/07/2012 |
13.27
|
19,150 | 13.83 | 13.90 | 13.27 | 0 | 0 | 0 | |
13/07/2012 |
13.83
|
52,140 | 13.20 | 13.83 | 13.06 | 0 | 0 | 0 | |
12/07/2012 |
13.20
|
20,020 | 12.92 | 13.20 | 12.92 | 0 | 0 | 0 | |
11/07/2012 |
12.92
|
4,120 | 12.92 | 13.06 | 12.51 | 0 | 0 | 0 | |
10/07/2012 |
12.92
|
4,420 | 12.86 | 13.06 | 12.79 | 0 | 0 | 0 | |
09/07/2012 |
12.86
|
19,620 | 13.13 | 13.41 | 12.86 | 0 | 0 | 0 | |
06/07/2012 |
13.13
|
37,480 | 12.79 | 13.41 | 12.86 | 0 | 0 | 0 | |
05/07/2012 |
12.79
|
38,020 | 12.72 | 12.79 | 12.37 | 0 | 0 | 0 | |
04/07/2012 |
12.72
|
13,530 | 12.79 | 13.13 | 12.51 | 0 | 0 | 0 | |
03/07/2012 |
12.79
|
56,650 | 13.41 | 13.55 | 12.79 | 0 | 0 | 0 | |
02/07/2012 |
13.41
|
22,290 | 13.62 | 13.97 | 13.34 | 4,400 | 0 | 0.1 | |
29/06/2012 |
13.62
|
44,170 | 13.90 | 14.18 | 13.55 | 0 | 0 | 0 | |
28/06/2012 |
13.90
|
28,480 | 14.38 | 14.59 | 13.90 | 0 | 0 | 0 | |
27/06/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
27/06/2012 |
14.38
|
23,590 | 14.40 | 14.94 | 14.31 | 0 | 0 | 0 | |
26/06/2012 |
14.40
|
160,840 | 14.53 | 14.53 | 14.40 | 99,510 | 4,400 | 2.3 | |
25/06/2012 |
14.53
|
110,770 | 14.66 | 14.72 | 14.34 | 0 | 0 | 0 | |
22/06/2012 |
14.66
|
101,120 | 14.66 | 14.66 | 14.47 | 587,660 | 450,490 | 3.3 | |
21/06/2012 |
14.66
|
73,390 | 14.53 | 14.66 | 14.40 | 348,830 | 250,000 | 2.4 | |
20/06/2012 |
14.53
|
118,880 | 14.59 | 14.91 | 14.40 | 102,090 | 99,510 | 0.2 | |
19/06/2012 |
14.59
|
70,010 | 14.09 | 14.59 | 14.02 | 0 | 0 | 0 | |
18/06/2012 |
14.09
|
147,610 | 14.28 | 14.53 | 14.02 | 0 | 137,170 | -3.1 | |
15/06/2012 |
14.28
|
133,570 | 14.15 | 14.59 | 13.83 | 0 | 98,830 | -2.2 | |
14/06/2012 |
14.15
|
138,600 | 14.59 | 14.85 | 14.02 | 4,400 | 102,090 | -2.2 | |
13/06/2012 |
14.59
|
46,060 | 15.03 | 15.03 | 14.59 | 0 | 0 | 0 | |
12/06/2012 |
15.03
|
14,120 | 15.03 | 15.03 | 14.59 | 0 | 0 | 0 | |
11/06/2012 |
15.03
|
11,290 | 15.03 | 15.41 | 14.85 | 0 | 0 | 0 | |
08/06/2012 |
15.03
|
29,130 | 15.41 | 15.67 | 14.91 | 0 | 4,400 | -0.1 | |
07/06/2012 |
15.41
|
102,670 | 14.78 | 15.48 | 14.91 | 0 | 0 | 0 | |
06/06/2012 |
14.78
|
17,560 | 14.53 | 14.78 | 14.53 | 0 | 0 | 0 | |
05/06/2012 |
14.53
|
31,990 | 14.09 | 14.72 | 14.15 | 0 | 0 | 0 | |
04/06/2012 |
14.09
|
35,970 | 14.53 | 14.53 | 14.02 | 0 | 0 | 0 | |
01/06/2012 |
14.53
|
36,530 | 14.53 | 14.85 | 14.47 | 0 | 0 | 0 | |
31/05/2012 |
14.53
|
65,120 | 15.10 | 15.10 | 14.47 | 0 | 0 | 0 | |
30/05/2012 |
15.10
|
55,220 | 15.10 | 15.48 | 15.10 | 0 | 0 | 0 | |
29/05/2012 |
15.10
|
61,000 | 15.48 | 15.48 | 14.97 | 0 | 0 | 0 | |
28/05/2012 |
15.48
|
88,160 | 15.10 | 15.73 | 15.16 | 0 | 0 | 0 | |
25/05/2012 |
15.10
|
114,260 | 14.40 | 15.10 | 14.53 | 0 | 0 | 0 | |
24/05/2012 |
14.40
|
136,700 | 15.16 | 15.16 | 14.40 | 2,000 | 0 | 0.0 | |
23/05/2012 |
15.16
|
111,270 | 15.92 | 15.92 | 15.16 | 3,000 | 0 | 0.1 | |
22/05/2012 |
15.92
|
39,620 | 15.98 | 16.49 | 15.86 | 0 | 0 | 0 | |
21/05/2012 |
15.98
|
65,620 | 15.22 | 15.98 | 15.54 | 1,200 | 0 | 0.0 | |
18/05/2012 |
15.22
|
215,390 | 14.97 | 15.48 | 14.40 | 0 | 2,000 | -0.0 | |
17/05/2012 |
14.97
|
83,530 | 14.28 | 14.97 | 14.53 | 0 | 3,000 | -0.1 | |
16/05/2012 |
14.28
|
116,180 | 14.85 | 15.03 | 14.21 | 24,720 | 0 | 0.6 | |
15/05/2012 |
14.85
|
118,950 | 15.60 | 15.60 | 14.85 | 0 | 1,200 | -0.0 | |
14/05/2012 |
15.60
|
140,270 | 16.36 | 16.74 | 15.60 | 0 | 0 | 0 | |
11/05/2012 |
16.36
|
149,370 | 16.61 | 16.74 | 16.30 | 0 | 0 | 0 | |
10/05/2012 |
16.61
|
116,090 | 16.87 | 17.06 | 16.61 | 0 | 24,720 | -0.7 | |
09/05/2012 |
16.87
|
75,970 | 17.06 | 17.25 | 16.87 | 0 | 0 | 0 | |
08/05/2012 |
17.06
|
147,720 | 16.74 | 17.25 | 16.49 | 0 | 0 | 0 | |
07/05/2012 |
16.74
|
244,990 | 16.80 | 16.87 | 16.61 | 0 | 0 | 0 | |
04/05/2012 |
16.80
|
354,820 | 17.06 | 17.31 | 16.42 | 0 | 0 | 0 | |
03/05/2012 |
17.06
|
124,000 | 17.31 | 17.37 | 17.06 | 0 | 0 | 0 | |
02/05/2012 |
17.31
|
97,990 | 17.44 | 17.81 | 17.31 | 0 | 0 | 0 | |
27/04/2012 |
17.44
|
83,310 | 17.12 | 17.50 | 17.06 | 0 | 0 | 0 | |
26/04/2012 |
17.12
|
220,400 | 17.94 | 17.94 | 17.12 | 0 | 0 | 0 | |
25/04/2012 |
17.94
|
192,780 | 17.12 | 17.94 | 17.37 | 41,550 | 0 | 1.2 | |
24/04/2012 |
17.12
|
129,510 | 17.06 | 17.37 | 16.87 | 2,000 | 0 | 0.1 | |
23/04/2012 |
17.06
|
107,120 | 17.06 | 17.56 | 16.93 | 2,090 | 0 | 0.1 | |
20/04/2012 |
17.06
|
210,650 | 17.56 | 17.69 | 16.99 | 900 | 0 | 0.0 | |
19/04/2012 |
17.56
|
252,240 | 18.45 | 18.45 | 17.56 | 300 | 41,550 | -1.2 |