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) |
-0.47 | -7.87% | 32,981,800 | 24,800 | -0.0 |
5.28
6.10
5.50
|
2 tháng
(2024-07-22) |
-0.80 | -12.70% | 56,364,500 | 355,100 | 1.9 |
5.28
6.48
5.50
|
3 tháng
(2024-06-21) |
-1.50 | -21.43% | 76,881,000 | 472,896 | 2.7 |
5.28
7
5.50
|
6 tháng
(2024-03-25) |
-2.25 | -29.03% | 227,221,000 | -99,516 | -1.7 |
5.28
8
5.50
|
12 tháng
(2023-09-25) |
-1.95 | -26.17% | 555,787,100 | 198,277 | 0.1 |
5.28
8
5.50
|
24 tháng
(2022-09-30) |
-2.96 | -35.01% | 1,942,755,000 | 67,414 | 1.7 |
3.86
9.53
5.50
|
36 tháng
(2021-10-05) |
-6.07 | -52.48% | 3,908,730,000 | -1,695,916 | -43.7 |
3.86
24.26
5.50
|
60 tháng
(2019-10-16) |
0.11 | 1.99% | 6,211,167,140 | -4,555,126 | -68.4 |
3.32
24.26
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/09/2012 |
4.34
|
2,373,800 | 4.65 | 4.65 | 4.34 | 2,200 | 0 | 0.0 | |
07/09/2012 |
4.65
|
1,772,200 | 4.53 | 4.65 | 4.53 | 0 | 0 | 0 | |
06/09/2012 |
4.53
|
1,795,200 | 4.65 | 4.65 | 4.46 | 0 | 0 | 0 | |
05/09/2012 |
4.65
|
2,195,800 | 4.85 | 4.91 | 4.59 | 0 | 0 | 0 | |
04/09/2012 |
4.85
|
1,431,000 | 4.91 | 5.04 | 4.85 | 0 | 0 | 0 | |
31/08/2012 |
4.91
|
1,381,100 | 4.91 | 5.04 | 4.78 | 0 | 0 | 0 | |
30/08/2012 |
4.91
|
4,069,400 | 4.65 | 4.97 | 4.65 | 0 | 0 | 0 | |
29/08/2012 |
4.65
|
1,794,100 | 4.40 | 4.65 | 4.46 | 0 | 0 | 0 | |
28/08/2012 |
4.40
|
2,427,200 | 4.53 | 4.53 | 4.27 | 7,000 | 0 | 0.0 | |
27/08/2012 |
4.53
|
1,291,600 | 4.85 | 4.91 | 4.53 | 0 | 0 | 0 | |
24/08/2012 |
4.85
|
4,845,400 | 4.85 | 5.16 | 4.53 | 3,000 | 0 | 0.0 | |
23/08/2012 |
4.85
|
1,227,200 | 5.16 | 5.16 | 4.85 | 57,000 | 0 | 0.4 | |
22/08/2012 |
5.16
|
3,150,700 | 5.55 | 5.55 | 5.16 | 39,000 | 0 | 0.3 | |
21/08/2012 |
5.55
|
3,237,300 | 5.93 | 5.99 | 5.55 | 57,000 | 0 | 0.5 | |
20/08/2012 |
5.93
|
1,756,600 | 5.87 | 6.06 | 5.93 | 500 | 0 | 0.0 | |
17/08/2012 |
5.87
|
1,493,100 | 5.87 | 5.93 | 5.74 | 0 | 0 | 0 | |
16/08/2012 |
5.87
|
1,344,000 | 5.93 | 6.06 | 5.80 | 0 | 0 | 0 | |
15/08/2012 |
5.93
|
1,879,100 | 5.99 | 6.06 | 5.87 | 0 | 0 | 0 | |
14/08/2012 |
5.99
|
2,352,000 | 5.99 | 6.19 | 5.99 | 0 | 100 | -0.0 | |
13/08/2012 |
5.99
|
1,977,400 | 6.19 | 6.25 | 5.99 | 1,000 | 0 | 0.0 | |
10/08/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
10/08/2012 |
6.19
|
2,708,000 | 6.03 | 6.44 | 6.06 | 0 | 0 | 0 | |
09/08/2012 |
6.03
|
2,727,300 | 6.03 | 6.14 | 5.97 | 0 | 0 | 0 | |
08/08/2012 |
6.03
|
2,265,900 | 5.85 | 6.09 | 5.80 | 100 | 0 | 0.0 | |
07/08/2012 |
5.85
|
2,248,500 | 6.03 | 6.09 | 5.85 | 0 | 0 | 0 | |
06/08/2012 |
6.03
|
3,206,500 | 5.74 | 6.09 | 5.74 | 0 | 90 | -0.0 | |
03/08/2012 |
5.74
|
2,116,800 | 5.62 | 5.80 | 5.45 | 0 | 0 | 0 | |
02/08/2012 |
5.62
|
1,652,200 | 5.68 | 5.74 | 5.56 | 0 | 0 | 0 | |
01/08/2012 |
5.68
|
2,358,400 | 5.74 | 5.80 | 5.45 | 100 | 0 | 0.0 | |
31/07/2012 |
5.74
|
2,106,100 | 6.03 | 6.03 | 5.74 | 0 | 0 | 0 | |
30/07/2012 |
6.03
|
1,746,900 | 6.03 | 6.09 | 5.85 | 0 | 6,000 | -0.1 | |
27/07/2012 |
6.03
|
2,211,400 | 6.20 | 6.32 | 5.91 | 0 | 0 | 0 | |
26/07/2012 |
6.20
|
2,347,200 | 5.91 | 6.26 | 5.91 | 0 | 0 | 0 | |
25/07/2012 |
5.91
|
1,980,100 | 5.91 | 6.03 | 5.74 | 0 | 10,100 | -0.1 | |
24/07/2012 |
5.91
|
3,218,200 | 6.38 | 6.38 | 5.91 | 6,000 | 11,500 | -0.1 | |
23/07/2012 |
6.38
|
2,838,700 | 6.43 | 6.49 | 6.26 | 0 | 0 | 0 | |
20/07/2012 |
6.43
|
4,936,700 | 6.32 | 6.72 | 6.38 | 0 | 0 | 0 | |
19/07/2012 |
6.32
|
3,187,500 | 5.85 | 6.32 | 5.85 | 10,100 | 0 | 0.1 | |
18/07/2012 |
5.85
|
2,324,100 | 5.91 | 6.14 | 5.74 | 11,500 | 0 | 0.1 | |
17/07/2012 |
5.91
|
2,287,400 | 5.56 | 5.91 | 5.51 | 0 | 0 | 0 | |
16/07/2012 |
5.56
|
2,471,000 | 5.85 | 5.91 | 5.51 | 0 | 0 | 0 | |
13/07/2012 |
5.85
|
3,095,300 | 5.56 | 5.85 | 5.45 | 0 | 0 | 0 | |
12/07/2012 |
5.56
|
2,298,900 | 5.33 | 5.62 | 5.22 | 0 | 0 | 0 | |
11/07/2012 |
5.33
|
1,422,600 | 5.04 | 5.33 | 4.99 | 0 | 300 | -0.0 | |
10/07/2012 |
5.04
|
1,428,800 | 5.22 | 5.27 | 4.99 | 0 | 10,200 | -0.1 | |
09/07/2012 |
5.22
|
1,374,800 | 5.51 | 5.56 | 5.22 | 0 | 50,000 | -0.5 | |
06/07/2012 |
5.51
|
3,207,100 | 5.22 | 5.56 | 5.27 | 0 | 0 | 0 | |
05/07/2012 |
5.22
|
1,602,000 | 4.93 | 5.22 | 4.81 | 300 | 0 | 0.0 | |
04/07/2012 |
4.93
|
1,359,300 | 5.27 | 5.33 | 4.87 | 10,200 | 0 | 0.1 | |
03/07/2012 |
5.27
|
2,832,500 | 5.51 | 5.51 | 5.16 | 50,000 | 0 | 0.5 | |
02/07/2012 |
5.51
|
1,609,600 | 5.91 | 5.97 | 5.51 | 0 | 10,000 | -0.1 | |
29/06/2012 |
5.91
|
1,320,000 | 6.09 | 6.09 | 5.85 | 0 | 0 | 0 | |
28/06/2012 |
6.09
|
1,095,700 | 6.03 | 6.14 | 5.80 | 0 | 0 | 0 | |
27/06/2012 |
6.03
|
2,710,200 | 5.97 | 6.38 | 5.91 | 1,000 | 0 | 0.0 | |
26/06/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30) | |||||||||
26/06/2012 |
5.97
|
2,176,300 | 5.62 | 5.97 | 5.68 | 10,000 | 0 | 0.1 | |
25/06/2012 |
5.62
|
3,912,400 | 5.97 | 5.97 | 5.57 | 0 | 0 | 0 | |
22/06/2012 |
5.97
|
2,433,400 | 6.20 | 6.20 | 5.93 | 0 | 0 | 0 | |
21/06/2012 |
6.20
|
1,861,900 | 6.38 | 6.42 | 6.15 | 0 | 0 | 0 | |
20/06/2012 |
6.38
|
1,939,600 | 6.55 | 6.64 | 6.33 | 0 | 0 | 0 | |
19/06/2012 |
6.55
|
3,001,200 | 6.69 | 6.91 | 6.55 | 0 | 200 | -0.0 | |
18/06/2012 |
6.69
|
2,803,000 | 6.69 | 6.91 | 6.69 | 0 | 200 | -0.0 | |
15/06/2012 |
6.69
|
1,752,900 | 6.55 | 6.78 | 6.60 | 0 | 0 | 0 | |
14/06/2012 |
6.55
|
2,018,600 | 6.55 | 6.64 | 6.51 | 0 | 0 | 0 | |
13/06/2012 |
6.55
|
1,518,300 | 6.60 | 6.69 | 6.55 | 0 | 0 | 0 | |
12/06/2012 |
6.60
|
3,154,500 | 6.60 | 6.82 | 6.51 | 0 | 0 | 0 | |
11/06/2012 |
6.60
|
2,491,900 | 6.51 | 6.82 | 6.47 | 0 | 0 | 0 | |
08/06/2012 |
6.51
|
4,354,000 | 6.60 | 6.82 | 6.42 | 0 | 0 | 0 | |
07/06/2012 |
6.60
|
3,003,900 | 6.51 | 6.96 | 6.60 | 0 | 3,000 | -0.0 | |
06/06/2012 |
6.51
|
2,677,200 | 6.38 | 6.64 | 6.33 | 0 | 0 | 0 | |
05/06/2012 |
6.38
|
2,902,500 | 6.15 | 6.55 | 6.15 | 200 | 2,000 | -0.0 | |
04/06/2012 |
6.15
|
2,448,800 | 6.42 | 6.42 | 6.06 | 200 | 0 | 0.0 | |
01/06/2012 |
6.42
|
2,525,100 | 6.38 | 6.60 | 6.29 | 0 | 0 | 0 | |
31/05/2012 |
6.38
|
2,320,500 | 6.64 | 6.69 | 6.33 | 0 | 0 | 0 | |
30/05/2012 |
6.64
|
2,938,900 | 6.51 | 6.82 | 6.51 | 3,000 | 0 | 0.0 | |
29/05/2012 |
6.51
|
3,171,100 | 6.55 | 6.69 | 6.29 | 0 | 0 | 0 | |
28/05/2012 |
6.55
|
4,057,400 | 6.64 | 7.05 | 6.42 | 0 | 0 | 0 | |
25/05/2012 |
6.64
|
2,311,100 | 6.29 | 6.64 | 6.33 | 0 | 0 | 0 | |
24/05/2012 |
6.29
|
3,242,700 | 5.89 | 6.29 | 5.53 | 0 | 0 | 0 | |
23/05/2012 |
5.89
|
2,706,800 | 6.29 | 6.42 | 5.89 | 0 | 900 | -0.0 | |
22/05/2012 |
6.29
|
4,201,700 | 5.89 | 6.29 | 5.97 | 0 | 0 | 0 | |
21/05/2012 |
5.89
|
1,379,900 | 5.53 | 5.89 | 5.57 | 0 | 10,000 | -0.1 | |
18/05/2012 |
5.53
|
2,572,500 | 5.80 | 5.80 | 5.44 | 0 | 0 | 0 | |
17/05/2012 |
5.80
|
2,777,700 | 5.89 | 6.06 | 5.62 | 0 | 0 | 0 | |
16/05/2012 |
5.89
|
2,696,500 | 5.80 | 5.93 | 5.48 | 0 | 0 | 0 | |
15/05/2012 |
5.80
|
3,015,800 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 | |
14/05/2012 |
6.20
|
2,905,900 | 6.64 | 6.64 | 6.20 | 500 | 0 | 0.0 | |
11/05/2012 |
6.64
|
3,465,600 | 6.87 | 6.96 | 6.55 | 5,500 | 0 | 0.1 | |
10/05/2012 |
6.87
|
3,431,100 | 7.05 | 7.27 | 6.73 | 0 | 23,400 | -0.4 | |
09/05/2012 |
7.05
|
4,168,100 | 7.05 | 7.31 | 6.96 | 0 | 0 | 0 | |
08/05/2012 |
7.05
|
4,136,300 | 7.49 | 7.54 | 7.00 | 500 | 0 | 0.0 | |
07/05/2012 |
7.49
|
3,290,300 | 7.62 | 7.76 | 7.31 | 0 | 3,000 | -0.1 | |
04/05/2012 |
7.62
|
2,625,500 | 7.22 | 7.67 | 7.40 | 0 | 0 | 0 | |
03/05/2012 |
7.22
|
4,334,900 | 6.78 | 7.22 | 6.60 | 1,500 | 0 | 0.0 | |
02/05/2012 |
6.78
|
4,334,900 | 7.22 | 7.45 | 6.78 | 0 | 0 | 0 | |
27/04/2012 |
7.22
|
3,158,200 | 7.31 | 7.54 | 7.05 | 0 | 120,000 | -1.9 | |
26/04/2012 |
7.31
|
3,923,800 | 7.36 | 7.76 | 7.05 | 1,000 | 75,600 | -1.2 | |
25/04/2012 |
7.36
|
2,279,000 | 6.91 | 7.36 | 7.13 | 3,000 | 20,000 | -0.3 | |
24/04/2012 |
6.91
|
3,238,000 | 6.47 | 6.91 | 6.60 | 0 | 160,000 | -2.4 | |
23/04/2012 |
6.47
|
3,649,600 | 6.02 | 6.47 | 6.06 | 0 | 200,000 | -2.9 | |
20/04/2012 |
6.02
|
3,213,800 | 6.33 | 6.55 | 5.97 | 10,000 | 10,000 | -0.0 | |
19/04/2012 |
6.33
|
4,383,100 | 6.73 | 6.96 | 6.33 | 21,000 | 1,200 | 0.3 |