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) |
0 | 0% | 3,793,999 | 0 | 0 |
0.60
0.80
0.80
|
2 tháng
(2024-09-23) |
0 | 0% | 5,475,462 | 0 | 0 |
0.60
0.80
0.80
|
3 tháng
(2024-08-26) |
0 | 0% | 8,827,642 | 2,000 | 0.0 |
0.60
0.80
0.80
|
6 tháng
(2024-05-27) |
0 | 0% | 31,004,963 | 4,900 | 0.0 |
0.60
1
0.80
|
12 tháng
(2024-01-02) |
0.20 | 40% | 49,220,256 | -2,477 | -0.0 |
0.40
1
0.80
|
24 tháng
(2022-12-05) |
-0.20 | -22.22% | 94,750,387 | -76,377 | -0.0 |
0.40
1
0.80
|
36 tháng
(2021-12-08) |
-2.80 | -80% | 213,724,775 | -57,048 | -0.0 |
0.40
4.10
0.80
|
60 tháng
(2019-12-19) |
0.30 | 75% | 364,672,218 | -1,105,848 | -1.6 |
0.30
4.10
0.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2012 |
4.60
|
1,218,600 | 4.30 | 4.60 | 4.20 | 0 | 30,000 | -0.1 | |
13/02/2012 |
4.30
|
827,900 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 | |
10/02/2012 |
4.60
|
833,100 | 4.80 | 4.80 | 4.60 | 0 | 20,000 | -0.1 | |
09/02/2012 |
4.80
|
862,000 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 | |
08/02/2012 |
5.20
|
688,000 | 5 | 5.20 | 4.90 | 10,000 | 0 | 0.1 | |
07/02/2012 |
5
|
1,326,300 | 4.90 | 5 | 4.70 | 45,000 | 0 | 0.2 | |
06/02/2012 |
4.90
|
1,343,500 | 4.60 | 4.90 | 4.40 | 0 | 0 | 0 | |
03/02/2012 |
4.60
|
1,571,800 | 4.30 | 4.60 | 4.40 | 20,000 | 0 | 0.1 | |
02/02/2012 |
4.30
|
129,100 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 | |
01/02/2012 |
4.30
|
878,100 | 4.10 | 4.30 | 3.90 | 0 | 0 | 0 | |
31/01/2012 |
4.10
|
608,600 | 4 | 4.10 | 4 | 30,000 | 0 | 0.1 | |
30/01/2012 |
4
|
439,400 | 3.90 | 4 | 3.80 | 0 | 0 | 0 | |
20/01/2012 |
3.90
|
640,200 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 | |
19/01/2012 |
3.80
|
542,800 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 | |
18/01/2012 |
3.70
|
178,500 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 | |
17/01/2012 |
3.60
|
197,400 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 | |
16/01/2012 |
3.60
|
497,200 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 | |
13/01/2012 |
3.50
|
277,600 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 | |
12/01/2012 |
3.40
|
94,700 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 | |
11/01/2012 |
3.60
|
459,100 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 | |
10/01/2012 |
3.60
|
482,200 | 3.60 | 3.60 | 3.20 | 0 | 0 | 0 | |
09/01/2012 |
3.60
|
536,800 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 | |
06/01/2012 |
3.50
|
251,200 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 | |
05/01/2012 |
3.70
|
182,400 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 | |
04/01/2012 |
3.80
|
325,300 | 3.90 | 4 | 3.70 | 0 | 0 | 0 | |
03/01/2012 |
3.90
|
356,600 | 3.70 | 3.90 | 3.80 | 0 | 0 | 0 | |
30/12/2011 |
3.70
|
414,100 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 | |
29/12/2011 |
3.50
|
265,600 | 3.80 | 3.80 | 3.50 | 0 | 35,000 | -0.1 | |
28/12/2011 |
3.80
|
380,000 | 3.60 | 3.90 | 3.50 | 0 | 125,000 | -0.5 | |
27/12/2011 |
3.60
|
175,600 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 | |
26/12/2011 |
3.70
|
217,700 | 4 | 4 | 3.70 | 0 | 0 | 0 | |
23/12/2011 |
4
|
292,500 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 | |
22/12/2011 |
4.10
|
389,000 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 | |
21/12/2011 |
4.40
|
363,400 | 4.50 | 4.70 | 4.20 | 0 | 0 | 0 | |
20/12/2011 |
4.50
|
165,300 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 | |
19/12/2011 |
4.70
|
192,900 | 5 | 5 | 4.60 | 0 | 0 | 0 | |
16/12/2011 |
5
|
256,000 | 4.80 | 5.10 | 4.50 | 0 | 0 | 0 | |
15/12/2011 |
4.80
|
418,200 | 5.10 | 5.20 | 4.80 | 0 | 0 | 0 | |
14/12/2011 |
5.10
|
320,300 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 | |
13/12/2011 |
5.30
|
269,900 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 | |
12/12/2011 |
5.50
|
323,600 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 | |
09/12/2011 |
5.80
|
237,900 | 5.80 | 6 | 5.60 | 0 | 0 | 0 | |
08/12/2011 |
5.80
|
200,400 | 5.90 | 6 | 5.70 | 0 | 0 | 0 | |
07/12/2011 |
5.90
|
346,400 | 6 | 6.20 | 5.80 | 0 | 0 | 0 | |
06/12/2011 |
6
|
679,100 | 5.90 | 6.30 | 5.90 | 0 | 0 | 0 | |
05/12/2011 |
5.90
|
271,200 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 | |
02/12/2011 |
5.80
|
276,500 | 5.60 | 5.80 | 5.40 | 0 | 0 | 0 | |
01/12/2011 |
5.60
|
228,900 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 | |
30/11/2011 |
5.60
|
254,200 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 | |
29/11/2011 |
5.60
|
206,400 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 | |
28/11/2011 |
5.70
|
512,100 | 5.40 | 5.70 | 5.50 | 0 | 0 | 0 | |
25/11/2011 |
5.40
|
265,200 | 5.70 | 5.70 | 5.30 | 0 | 0 | 0 | |
24/11/2011 |
5.70
|
244,800 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 | |
23/11/2011 |
5.90
|
189,700 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 | |
22/11/2011 |
5.80
|
256,700 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 | |
21/11/2011 |
5.80
|
122,000 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 | |
18/11/2011 |
5.90
|
265,600 | 6 | 6 | 5.70 | 0 | 0 | 0 | |
17/11/2011 |
6
|
207,400 | 6.30 | 6.40 | 5.90 | 0 | 0 | 0 | |
16/11/2011 |
6.30
|
264,900 | 6 | 6.30 | 5.80 | 0 | 0 | 0 | |
15/11/2011 |
6
|
267,900 | 5.90 | 6.10 | 5.80 | 0 | 0 | 0 | |
14/11/2011 |
5.90
|
328,500 | 6 | 6.20 | 5.70 | 0 | 0 | 0 | |
11/11/2011 |
6
|
202,900 | 6.20 | 6.30 | 6 | 0 | 0 | 0 | |
10/11/2011 |
6.20
|
544,300 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 | |
09/11/2011 |
6.40
|
129,600 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 | |
08/11/2011 |
6.60
|
166,200 | 6.40 | 6.70 | 6.30 | 0 | 0 | 0 | |
07/11/2011 |
6.40
|
199,200 | 6.60 | 6.70 | 6.30 | 0 | 0 | 0 | |
04/11/2011 |
6.60
|
178,800 | 6.70 | 6.90 | 6.50 | 0 | 0 | 0 | |
03/11/2011 |
6.70
|
307,700 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 | |
02/11/2011 |
6.70
|
271,000 | 6.80 | 7 | 6.50 | 0 | 0 | 0 | |
01/11/2011 |
6.80
|
289,100 | 7.10 | 7.40 | 6.70 | 0 | 0 | 0 | |
31/10/2011 |
7.10
|
834,600 | 7 | 7.30 | 7 | 0 | 0 | 0 | |
28/10/2011 |
7
|
784,700 | 6.60 | 7 | 6.50 | 0 | 0 | 0 | |
27/10/2011 |
6.60
|
207,700 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 | |
26/10/2011 |
6.60
|
231,900 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 | |
25/10/2011 |
6.60
|
198,000 | 6.70 | 6.80 | 6.40 | 0 | 0 | 0 | |
24/10/2011 |
6.70
|
198,900 | 6.80 | 7 | 6.60 | 0 | 0 | 0 | |
21/10/2011 |
6.80
|
381,400 | 6.30 | 6.80 | 6.20 | 0 | 0 | 0 | |
20/10/2011 |
6.30
|
245,300 | 6.60 | 6.70 | 6.10 | 0 | 0 | 0 | |
19/10/2011 |
6.60
|
204,800 | 6.50 | 6.70 | 6.40 | 0 | 0 | 0 | |
18/10/2011 |
6.50
|
521,800 | 6.60 | 6.80 | 6.40 | 0 | 0 | 0 | |
17/10/2011 |
6.60
|
234,600 | 6.80 | 7.20 | 6.60 | 0 | 0 | 0 | |
14/10/2011 |
6.80
|
316,500 | 6.90 | 7 | 6.60 | 0 | 0 | 0 | |
13/10/2011 |
6.90
|
253,400 | 6.70 | 7 | 6.60 | 0 | 0 | 0 | |
12/10/2011 |
6.70
|
673,500 | 7.20 | 7.40 | 6.70 | 0 | 0 | 0 | |
11/10/2011 |
7.20
|
246,500 | 7 | 7.40 | 7 | 0 | 0 | 0 | |
10/10/2011 |
7
|
462,600 | 7.40 | 7.50 | 6.90 | 0 | 0 | 0 | |
07/10/2011 |
7.40
|
350,100 | 7.60 | 7.80 | 7.20 | 0 | 0 | 0 | |
06/10/2011 |
7.60
|
415,600 | 7.20 | 7.70 | 6.80 | 0 | 0 | 0 | |
05/10/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3.8 (Volume + 3.80%, Ratio=0.04) | |||||||||
05/10/2011 |
7.20
|
418,200 | 7.13 | 7.40 | 7 | 0 | 0 | 0 | |
04/10/2011 |
7.13
|
374,600 | 7.03 | 7.23 | 6.84 | 0 | 0 | 0 | |
03/10/2011 |
7.03
|
378,000 | 7.23 | 7.71 | 6.94 | 0 | 9,300 | -0.1 | |
30/09/2011 |
7.23
|
568,200 | 7.61 | 7.71 | 7.13 | 0 | 30,000 | -0.2 | |
29/09/2011 |
7.61
|
628,200 | 8.00 | 8.00 | 7.61 | 0 | 0 | 0 | |
28/09/2011 |
8.00
|
502,500 | 8.29 | 8.48 | 7.90 | 0 | 0 | 0 | |
27/09/2011 |
8.29
|
430,100 | 8.29 | 8.67 | 8.19 | 0 | 0 | 0 | |
26/09/2011 |
8.29
|
583,900 | 8.38 | 8.67 | 8.09 | 0 | 0 | 0 | |
23/09/2011 |
8.38
|
808,100 | 8.29 | 8.48 | 8.00 | 10,000 | 3,000 | 0.1 | |
22/09/2011 |
8.29
|
396,600 | 8.09 | 8.29 | 7.90 | 0 | 2,300 | -0.0 | |
21/09/2011 |
8.09
|
483,800 | 7.90 | 8.29 | 7.80 | 20,000 | 0 | 0.2 | |
20/09/2011 |
7.90
|
638,800 | 8.29 | 8.38 | 7.71 | 0 | 0 | 0 |