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) |
-0.60 | -6.19% | 2,242,400 | -18,400 | -0.2 |
8.90
9.80
9.10
|
2 tháng
(2024-07-22) |
-1.60 | -14.95% | 7,031,800 | -329,900 | -3.2 |
8.70
10.70
9.10
|
3 tháng
(2024-06-21) |
-3.30 | -26.61% | 17,832,300 | -582,774 | -6.3 |
8.70
12.60
9.10
|
6 tháng
(2024-03-25) |
-2.50 | -21.55% | 37,254,900 | -559,177 | -6.0 |
8.70
12.70
9.10
|
12 tháng
(2023-09-25) |
-1.50 | -14.15% | 70,368,100 | -29,263 | 0.3 |
8.70
12.70
9.10
|
24 tháng
(2022-09-30) |
0.20 | 2.25% | 142,784,999 | -34,282 | -0.4 |
5.80
12.70
9.10
|
36 tháng
(2021-10-05) |
-9.63 | -51.40% | 520,258,069 | 792,908 | 15.8 |
5.80
23.39
9.10
|
60 tháng
(2019-10-16) |
-0.16 | -1.75% | 828,590,221 | -795,936 | -9.0 |
5.80
23.39
9.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/09/2012 |
1.25
|
34,300 | 1.21 | 1.27 | 1.19 | 0 | 0 | 0 | |
11/09/2012 |
1.21
|
22,300 | 1.21 | 1.25 | 1.17 | 0 | 0 | 0 | |
10/09/2012 |
1.21
|
51,000 | 1.29 | 1.35 | 1.21 | 0 | 0 | 0 | |
07/09/2012 |
1.29
|
27,700 | 1.31 | 1.37 | 1.25 | 0 | 0 | 0 | |
06/09/2012 |
1.31
|
36,600 | 1.35 | 1.35 | 1.27 | 0 | 0 | 0 | |
05/09/2012 |
1.35
|
25,800 | 1.37 | 1.43 | 1.29 | 0 | 0 | 0 | |
04/09/2012 |
1.37
|
20,600 | 1.37 | 1.37 | 1.35 | 0 | 0 | 0 | |
31/08/2012 |
1.37
|
23,100 | 1.37 | 1.37 | 1.35 | 0 | 0 | 0 | |
30/08/2012 |
1.37
|
26,800 | 1.35 | 1.41 | 1.35 | 0 | 0 | 0 | |
29/08/2012 |
1.35
|
27,200 | 1.23 | 1.35 | 1.31 | 0 | 0 | 0 | |
28/08/2012 |
1.23
|
26,500 | 1.27 | 1.33 | 1.19 | 0 | 0 | 0 | |
27/08/2012 |
1.27
|
68,400 | 1.35 | 1.37 | 1.27 | 0 | 0 | 0 | |
24/08/2012 |
1.35
|
79,000 | 1.27 | 1.35 | 1.21 | 600 | 0 | 0.0 | |
23/08/2012 |
1.27
|
103,400 | 1.33 | 1.41 | 1.27 | 0 | 0 | 0 | |
22/08/2012 |
1.33
|
71,700 | 1.41 | 1.47 | 1.33 | 0 | 0 | 0 | |
21/08/2012 |
1.41
|
143,100 | 1.51 | 1.59 | 1.41 | 0 | 0 | 0 | |
20/08/2012 |
1.51
|
76,600 | 1.49 | 1.57 | 1.47 | 0 | 0 | 0 | |
17/08/2012 |
1.49
|
34,200 | 1.49 | 1.49 | 1.45 | 0 | 0 | 0 | |
16/08/2012 |
1.49
|
23,900 | 1.49 | 1.57 | 1.47 | 0 | 0 | 0 | |
15/08/2012 |
1.49
|
25,000 | 1.51 | 1.53 | 1.49 | 0 | 0 | 0 | |
14/08/2012 |
1.51
|
28,400 | 1.51 | 1.59 | 1.47 | 0 | 0 | 0 | |
13/08/2012 |
1.51
|
42,300 | 1.51 | 1.59 | 1.47 | 0 | 0 | 0 | |
10/08/2012 |
1.51
|
38,900 | 1.57 | 1.65 | 1.51 | 0 | 0 | 0 | |
09/08/2012 |
1.57
|
60,400 | 1.57 | 1.57 | 1.53 | 0 | 0 | 0 | |
08/08/2012 |
1.57
|
41,900 | 1.57 | 1.59 | 1.53 | 0 | 0 | 0 | |
07/08/2012 |
1.57
|
22,000 | 1.57 | 1.57 | 1.55 | 0 | 0 | 0 | |
06/08/2012 |
1.57
|
71,100 | 1.57 | 1.61 | 1.55 | 0 | 0 | 0 | |
03/08/2012 |
1.57
|
24,300 | 1.59 | 1.59 | 1.53 | 0 | 0 | 0 | |
02/08/2012 |
1.59
|
25,100 | 1.57 | 1.59 | 1.57 | 0 | 0 | 0 | |
01/08/2012 |
1.57
|
52,200 | 1.59 | 1.67 | 1.55 | 0 | 0 | 0 | |
31/07/2012 |
1.59
|
50,000 | 1.59 | 1.67 | 1.53 | 0 | 0 | 0 | |
30/07/2012 |
1.59
|
28,800 | 1.59 | 1.67 | 1.57 | 0 | 0 | 0 | |
27/07/2012 |
1.59
|
65,400 | 1.59 | 1.67 | 1.53 | 0 | 0 | 0 | |
26/07/2012 |
1.59
|
40,300 | 1.57 | 1.63 | 1.57 | 0 | 0 | 0 | |
25/07/2012 |
1.57
|
72,400 | 1.59 | 1.59 | 1.53 | 0 | 0 | 0 | |
24/07/2012 |
1.59
|
88,300 | 1.65 | 1.65 | 1.55 | 0 | 0 | 0 | |
23/07/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/16 (Volume + 16%, Ratio=0.16) | |||||||||
23/07/2012 |
1.65
|
90,100 | 1.57 | 1.65 | 1.55 | 0 | 0 | 0 | |
20/07/2012 |
1.57
|
181,600 | 1.57 | 1.61 | 1.56 | 0 | 0 | 0 | |
19/07/2012 |
1.57
|
164,200 | 1.57 | 1.61 | 1.51 | 0 | 0 | 0 | |
18/07/2012 |
1.57
|
219,800 | 1.52 | 1.59 | 1.51 | 0 | 0 | 0 | |
17/07/2012 |
1.52
|
45,900 | 1.49 | 1.54 | 1.45 | 0 | 0 | 0 | |
16/07/2012 |
1.49
|
81,000 | 1.56 | 1.59 | 1.47 | 0 | 0 | 0 | |
13/07/2012 |
1.56
|
102,100 | 1.51 | 1.57 | 1.51 | 0 | 0 | 0 | |
12/07/2012 |
1.51
|
66,000 | 1.47 | 1.51 | 1.44 | 0 | 0 | 0 | |
11/07/2012 |
1.47
|
55,800 | 1.44 | 1.47 | 1.42 | 0 | 0 | 0 | |
10/07/2012 |
1.44
|
58,500 | 1.42 | 1.44 | 1.39 | 0 | 0 | 0 | |
09/07/2012 |
1.42
|
73,100 | 1.47 | 1.47 | 1.40 | 0 | 0 | 0 | |
06/07/2012 |
1.47
|
159,700 | 1.47 | 1.51 | 1.44 | 0 | 0 | 0 | |
05/07/2012 |
1.47
|
140,200 | 1.40 | 1.47 | 1.37 | 0 | 0 | 0 | |
04/07/2012 |
1.40
|
85,600 | 1.45 | 1.45 | 1.40 | 0 | 0 | 0 | |
03/07/2012 |
1.45
|
150,400 | 1.47 | 1.49 | 1.42 | 0 | 0 | 0 | |
02/07/2012 |
1.47
|
142,600 | 1.52 | 1.56 | 1.47 | 0 | 0 | 0 | |
29/06/2012 |
1.52
|
70,700 | 1.52 | 1.56 | 1.49 | 0 | 0 | 0 | |
28/06/2012 |
1.52
|
112,300 | 1.52 | 1.52 | 1.45 | 0 | 0 | 0 | |
27/06/2012 |
1.52
|
185,400 | 1.49 | 1.54 | 1.47 | 0 | 0 | 0 | |
26/06/2012 |
1.49
|
262,600 | 1.56 | 1.56 | 1.47 | 0 | 0 | 0 | |
25/06/2012 |
1.56
|
274,400 | 1.57 | 1.57 | 1.51 | 0 | 0 | 0 | |
22/06/2012 |
1.57
|
57,300 | 1.63 | 1.63 | 1.56 | 0 | 0 | 0 | |
21/06/2012 |
1.63
|
75,100 | 1.63 | 1.63 | 1.57 | 0 | 0 | 0 | |
20/06/2012 |
1.63
|
72,600 | 1.59 | 1.63 | 1.56 | 0 | 0 | 0 | |
19/06/2012 |
1.59
|
161,600 | 1.64 | 1.74 | 1.57 | 0 | 0 | 0 | |
18/06/2012 |
1.64
|
185,300 | 1.64 | 1.74 | 1.59 | 0 | 0 | 0 | |
15/06/2012 |
1.64
|
282,300 | 1.61 | 1.71 | 1.59 | 0 | 0 | 0 | |
14/06/2012 |
1.61
|
156,500 | 1.61 | 1.69 | 1.54 | 0 | 0 | 0 | |
13/06/2012 |
1.61
|
402,900 | 1.71 | 1.74 | 1.61 | 0 | 0 | 0 | |
12/06/2012 |
1.71
|
102,800 | 1.78 | 1.90 | 1.71 | 0 | 0 | 0 | |
11/06/2012 |
1.78
|
120,400 | 1.81 | 1.90 | 1.74 | 0 | 0 | 0 | |
08/06/2012 |
1.81
|
584,300 | 1.71 | 1.83 | 1.71 | 0 | 0 | 0 | |
07/06/2012 |
1.71
|
847,500 | 1.61 | 1.71 | 1.57 | 0 | 0 | 0 | |
06/06/2012 |
1.61
|
80,100 | 1.59 | 1.63 | 1.57 | 0 | 0 | 0 | |
05/06/2012 |
1.59
|
82,800 | 1.52 | 1.59 | 1.51 | 0 | 0 | 0 | |
04/06/2012 |
1.52
|
134,300 | 1.57 | 1.59 | 1.52 | 0 | 0 | 0 | |
01/06/2012 |
1.57
|
106,100 | 1.56 | 1.66 | 1.54 | 0 | 0 | 0 | |
31/05/2012 |
1.56
|
134,900 | 1.61 | 1.71 | 1.54 | 0 | 0 | 0 | |
30/05/2012 |
1.61
|
99,500 | 1.61 | 1.66 | 1.54 | 0 | 0 | 0 | |
29/05/2012 |
1.61
|
114,900 | 1.61 | 1.71 | 1.56 | 0 | 0 | 0 | |
28/05/2012 |
1.61
|
115,400 | 1.64 | 1.74 | 1.59 | 0 | 0 | 0 | |
25/05/2012 |
1.64
|
272,000 | 1.56 | 1.64 | 1.54 | 0 | 0 | 0 | |
24/05/2012 |
1.56
|
182,900 | 1.57 | 1.69 | 1.51 | 0 | 0 | 0 | |
23/05/2012 |
1.57
|
173,400 | 1.64 | 1.76 | 1.56 | 0 | 0 | 0 | |
22/05/2012 |
1.64
|
96,900 | 1.66 | 1.76 | 1.63 | 0 | 0 | 0 | |
21/05/2012 |
1.66
|
219,200 | 1.57 | 1.66 | 1.59 | 0 | 0 | 0 | |
18/05/2012 |
1.57
|
296,700 | 1.57 | 1.64 | 1.51 | 0 | 0 | 0 | |
17/05/2012 |
1.57
|
119,600 | 1.63 | 1.66 | 1.56 | 0 | 0 | 0 | |
16/05/2012 |
1.63
|
159,500 | 1.63 | 1.66 | 1.54 | 0 | 0 | 0 | |
15/05/2012 |
1.63
|
248,900 | 1.73 | 1.73 | 1.61 | 0 | 0 | 0 | |
14/05/2012 |
1.73
|
292,900 | 1.81 | 1.88 | 1.73 | 0 | 0 | 0 | |
11/05/2012 |
1.81
|
308,300 | 1.88 | 2.00 | 1.80 | 0 | 0 | 0 | |
10/05/2012 |
1.88
|
343,400 | 1.86 | 2.00 | 1.85 | 0 | 0 | 0 | |
09/05/2012 |
1.86
|
252,700 | 1.88 | 2.02 | 1.85 | 0 | 0 | 0 | |
08/05/2012 |
1.88
|
363,200 | 1.95 | 2.04 | 1.85 | 0 | 0 | 0 | |
07/05/2012 |
1.95
|
418,500 | 1.86 | 1.98 | 1.85 | 0 | 0 | 0 | |
04/05/2012 |
1.86
|
208,000 | 1.85 | 1.88 | 1.80 | 0 | 0 | 0 | |
03/05/2012 |
1.85
|
207,200 | 1.85 | 1.97 | 1.78 | 0 | 0 | 0 | |
02/05/2012 |
1.85
|
501,500 | 1.73 | 1.85 | 1.73 | 0 | 0 | 0 | |
27/04/2012 |
1.73
|
380,700 | 1.73 | 1.83 | 1.69 | 0 | 0 | 0 | |
26/04/2012 |
1.73
|
241,500 | 1.76 | 1.86 | 1.68 | 0 | 0 | 0 | |
25/04/2012 |
1.76
|
345,900 | 1.71 | 1.83 | 1.71 | 0 | 0 | 0 | |
24/04/2012 |
1.71
|
240,200 | 1.69 | 1.80 | 1.63 | 0 | 0 | 0 | |
23/04/2012 |
1.69
|
336,900 | 1.81 | 1.93 | 1.69 | 0 | 0 | 0 |