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) |
-0.50 | -2.22% | 400,300 | 0 | 0 |
21.60
22.50
22
|
2 tháng
(2024-07-22) |
-0.31 | -1.41% | 734,100 | 0 | 0 |
21.60
23
22
|
3 tháng
(2024-06-21) |
-1.49 | -6.34% | 1,134,500 | 0 | 0 |
21.60
23.88
22
|
6 tháng
(2024-03-25) |
0.37 | 1.71% | 2,343,871 | 0 | 0 |
19.28
23.88
22
|
12 tháng
(2023-09-25) |
7.61 | 52.91% | 3,406,529 | 0 | -0.0 |
14.29
23.88
22
|
24 tháng
(2022-09-30) |
10.55 | 92.12% | 4,443,669 | 1,295 | 0.0 |
10.08
23.88
22
|
36 tháng
(2021-10-05) |
15.15 | 221.12% | 8,328,892 | 1,195 | 0.0 |
6.85
23.88
22
|
60 tháng
(2019-10-16) |
11.63 | 112.06% | 9,508,479 | 1,195 | 0.0 |
5.87
23.88
22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/08/2012 |
4.84
|
25,370 | 5.03 | 5.03 | 4.84 | 0 | 0 | 0 | |
24/08/2012 |
5.03
|
7,330 | 4.84 | 5.03 | 4.65 | 0 | 0 | 0 | |
23/08/2012 |
4.84
|
2,100 | 5.03 | 5.03 | 4.84 | 0 | 0 | 0 | |
22/08/2012 |
5.03
|
50 | 4.84 | 5.03 | 4.71 | 0 | 0 | 0 | |
21/08/2012 |
4.84
|
3,660 | 5.10 | 5.10 | 4.84 | 0 | 0 | 0 | |
20/08/2012 |
5.10
|
2,200 | 4.90 | 5.10 | 4.97 | 0 | 0 | 0 | |
17/08/2012 |
4.90
|
1,840 | 4.84 | 4.90 | 4.84 | 0 | 0 | 0 | |
16/08/2012 |
4.84
|
6,230 | 4.97 | 5.03 | 4.84 | 0 | 0 | 0 | |
15/08/2012 |
4.97
|
100 | 4.84 | 4.97 | 4.84 | 0 | 0 | 0 | |
14/08/2012 |
4.84
|
5,010 | 4.84 | 5.03 | 4.84 | 0 | 0 | 0 | |
13/08/2012 |
4.84
|
5,940 | 4.78 | 4.97 | 4.78 | 0 | 0 | 0 | |
10/08/2012 |
4.78
|
20,590 | 4.59 | 4.78 | 4.65 | 0 | 0 | 0 | |
09/08/2012 |
4.59
|
4,350 | 4.39 | 4.59 | 4.59 | 0 | 0 | 0 | |
08/08/2012 |
4.39
|
2,760 | 4.27 | 4.46 | 4.33 | 0 | 0 | 0 | |
07/08/2012 |
4.27
|
2,410 | 4.20 | 4.39 | 4.20 | 0 | 0 | 0 | |
06/08/2012 |
4.20
|
1,600 | 4.14 | 4.33 | 4.14 | 0 | 640 | -0.0 | |
03/08/2012 |
4.14
|
230 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
02/08/2012 |
4.14
|
30 | 4.14 | 4.33 | 4.14 | 0 | 0 | 0 | |
01/08/2012 |
4.14
|
610 | 4.20 | 4.20 | 4.14 | 0 | 0 | 0 | |
31/07/2012 |
4.20
|
500 | 4.33 | 4.33 | 4.20 | 0 | 0 | 0 | |
30/07/2012 |
4.33
|
210 | 4.14 | 4.33 | 4.14 | 0 | 0 | 0 | |
27/07/2012 |
4.14
|
220 | 4.14 | 4.33 | 4.08 | 0 | 0 | 0 | |
26/07/2012 |
4.14
|
190 | 4.01 | 4.20 | 4.14 | 0 | 0 | 0 | |
25/07/2012 |
4.01
|
510 | 3.95 | 4.14 | 4.01 | 0 | 0 | 0 | |
24/07/2012 |
3.95
|
40 | 4.01 | 4.01 | 3.95 | 0 | 0 | 0 | |
23/07/2012 |
4.01
|
10 | 4.14 | 4.14 | 4.01 | 0 | 0 | 0 | |
20/07/2012 |
4.14
|
5,090 | 3.95 | 4.14 | 4.08 | 0 | 0 | 0 | |
19/07/2012 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
18/07/2012 |
3.95
|
270 | 3.95 | 4.14 | 3.95 | 100 | 0 | 0.0 | |
17/07/2012 |
3.95
|
70 | 3.89 | 4.08 | 3.95 | 0 | 0 | 0 | |
16/07/2012 |
3.89
|
2,220 | 4.01 | 4.20 | 3.89 | 0 | 0 | 0 | |
13/07/2012 |
4.01
|
1,040 | 3.82 | 4.01 | 4.01 | 0 | 0 | 0 | |
12/07/2012 |
3.82
|
1,530 | 3.76 | 3.89 | 3.82 | 0 | 0 | 0 | |
11/07/2012 |
3.76
|
30 | 3.63 | 3.76 | 3.76 | 0 | 0 | 0 | |
10/07/2012 |
3.63
|
4,970 | 3.76 | 3.89 | 3.63 | 0 | 0 | 0 | |
09/07/2012 |
3.76
|
2,010 | 3.76 | 3.89 | 3.76 | 0 | 0 | 0 | |
06/07/2012 |
3.76
|
1,000 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 | |
05/07/2012 |
3.76
|
3,590 | 3.76 | 3.89 | 3.76 | 0 | 0 | 0 | |
04/07/2012 |
3.76
|
110 | 3.69 | 3.82 | 3.76 | 0 | 0 | 0 | |
03/07/2012 |
3.69
|
1,110 | 3.89 | 3.89 | 3.69 | 0 | 0 | 0 | |
02/07/2012 |
3.89
|
120 | 4.08 | 4.27 | 3.89 | 0 | 0 | 0 | |
29/06/2012 |
4.08
|
480 | 4.20 | 4.20 | 4.08 | 0 | 0 | 0 | |
28/06/2012 |
4.20
|
520 | 4.39 | 4.39 | 4.20 | 0 | 0 | 0 | |
27/06/2012 |
4.39
|
510 | 4.59 | 4.59 | 4.39 | 0 | 0 | 0 | |
26/06/2012 |
4.59
|
0 | 4.46 | 4.59 | 4.46 | 0 | 0 | 0 | |
25/06/2012 |
4.46
|
8,200 | 4.46 | 4.65 | 4.46 | 1,000 | 0 | 0.0 | |
22/06/2012 |
4.46
|
4,040 | 4.59 | 4.71 | 4.46 | 0 | 0 | 0 | |
21/06/2012 |
4.59
|
2,030 | 4.59 | 4.78 | 4.59 | 0 | 0 | 0 | |
20/06/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
20/06/2012 |
4.59
|
370 | 4.76 | 4.90 | 4.59 | 0 | 0 | 0 | |
19/06/2012 |
4.76
|
21,860 | 4.65 | 4.82 | 4.65 | 0 | 0 | 0 | |
18/06/2012 |
4.65
|
21,850 | 4.43 | 4.65 | 4.54 | 0 | 0 | 0 | |
15/06/2012 |
4.43
|
23,840 | 4.60 | 4.82 | 4.43 | 0 | 0 | 0 | |
14/06/2012 |
4.60
|
10,660 | 4.82 | 4.82 | 4.60 | 0 | 0 | 0 | |
13/06/2012 |
4.82
|
48,070 | 4.82 | 4.87 | 4.60 | 0 | 0 | 0 | |
12/06/2012 |
4.82
|
1,090 | 5.04 | 5.04 | 4.82 | 0 | 0 | 0 | |
11/06/2012 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
08/06/2012 |
5.04
|
6,370 | 4.93 | 5.10 | 4.71 | 4,300 | 0 | 0.0 | |
07/06/2012 |
4.93
|
18,770 | 4.71 | 4.93 | 4.82 | 0 | 0 | 0 | |
06/06/2012 |
4.71
|
6,230 | 4.49 | 4.71 | 4.71 | 0 | 0 | 0 | |
05/06/2012 |
4.49
|
8,780 | 4.32 | 4.49 | 4.43 | 0 | 0 | 0 | |
04/06/2012 |
4.32
|
4,900 | 4.43 | 4.43 | 4.26 | 0 | 0 | 0 | |
01/06/2012 |
4.43
|
11,140 | 4.26 | 4.43 | 4.43 | 0 | 0 | 0 | |
31/05/2012 |
4.26
|
90 | 4.38 | 4.43 | 4.26 | 0 | 0 | 0 | |
30/05/2012 |
4.38
|
600 | 4.21 | 4.38 | 4.21 | 0 | 0 | 0 | |
29/05/2012 |
4.21
|
1,130 | 4.32 | 4.49 | 4.21 | 0 | 0 | 0 | |
28/05/2012 |
4.32
|
4,790 | 4.15 | 4.32 | 4.15 | 0 | 0 | 0 | |
25/05/2012 |
4.15
|
1,120 | 4.15 | 4.32 | 4.15 | 0 | 0 | 0 | |
24/05/2012 |
4.15
|
10,430 | 4.15 | 4.32 | 4.15 | 0 | 0 | 0 | |
23/05/2012 |
4.15
|
3,620 | 4.21 | 4.21 | 4.15 | 0 | 0 | 0 | |
22/05/2012 |
4.21
|
1,890 | 4.21 | 4.32 | 4.21 | 0 | 0 | 0 | |
21/05/2012 |
4.21
|
230 | 4.10 | 4.26 | 4.10 | 0 | 0 | 0 | |
18/05/2012 |
4.10
|
18,590 | 4.15 | 4.26 | 3.99 | 0 | 0 | 0 | |
17/05/2012 |
4.15
|
5,260 | 4.10 | 4.21 | 4.15 | 0 | 0 | 0 | |
16/05/2012 |
4.10
|
60 | 4.21 | 4.38 | 4.10 | 0 | 0 | 0 | |
15/05/2012 |
4.21
|
330 | 4.38 | 4.43 | 4.21 | 0 | 0 | 0 | |
14/05/2012 |
4.38
|
6,100 | 4.49 | 4.49 | 4.26 | 0 | 0 | 0 | |
11/05/2012 |
4.49
|
12,060 | 4.60 | 4.65 | 4.49 | 0 | 0 | 0 | |
10/05/2012 |
4.60
|
1,050 | 4.76 | 4.76 | 4.60 | 0 | 0 | 0 | |
09/05/2012 |
4.76
|
16,280 | 4.54 | 4.76 | 4.60 | 10,000 | 0 | 0.1 | |
08/05/2012 |
4.54
|
16,470 | 4.38 | 4.54 | 4.49 | 0 | 0 | 0 | |
07/05/2012 |
4.38
|
14,530 | 4.21 | 4.38 | 4.38 | 0 | 0 | 0 | |
04/05/2012 |
4.21
|
7,220 | 4.21 | 4.32 | 4.21 | 0 | 0 | 0 | |
03/05/2012 |
4.21
|
6,340 | 4.21 | 4.32 | 4.21 | 0 | 0 | 0 | |
02/05/2012 |
4.21
|
14,480 | 4.04 | 4.21 | 4.15 | 0 | 0 | 0 | |
27/04/2012 |
4.04
|
5,940 | 4.10 | 4.15 | 4.04 | 0 | 0 | 0 | |
26/04/2012 |
4.10
|
7,610 | 3.99 | 4.15 | 4.04 | 0 | 0 | 0 | |
25/04/2012 |
3.99
|
810 | 3.99 | 4.04 | 3.99 | 0 | 0 | 0 | |
24/04/2012 |
3.99
|
4,110 | 3.99 | 4.10 | 3.99 | 0 | 0 | 0 | |
23/04/2012 |
3.99
|
3,200 | 3.99 | 4.04 | 3.99 | 0 | 0 | 0 | |
20/04/2012 |
3.99
|
24,870 | 4.04 | 4.10 | 3.93 | 0 | 0 | 0 | |
19/04/2012 |
4.04
|
11,910 | 4.04 | 4.10 | 4.04 | 0 | 0 | 0 | |
18/04/2012 |
4.04
|
1,890 | 4.10 | 4.15 | 4.04 | 0 | 0 | 0 | |
17/04/2012 |
4.10
|
20,100 | 4.04 | 4.10 | 4.04 | 10,000 | 0 | 0.1 | |
16/04/2012 |
4.04
|
4,340 | 4.04 | 4.10 | 4.04 | 0 | 0 | 0 | |
13/04/2012 |
4.04
|
2,510 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
12/04/2012 |
4.04
|
400 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
11/04/2012 |
4.04
|
5,130 | 3.99 | 4.04 | 3.99 | 0 | 0 | 0 | |
10/04/2012 |
3.99
|
12,570 | 4.10 | 4.10 | 3.99 | 0 | 0 | 0 | |
09/04/2012 |
4.10
|
6,100 | 3.93 | 4.10 | 3.99 | 0 | 0 | 0 | |
06/04/2012 |
3.93
|
450 | 3.88 | 3.93 | 3.93 | 0 | 0 | 0 |