Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-1 | -13.33% | 6,900 | 0 | 0 |
6.40
7.50
6.50
|
2 tháng
(2024-07-22) |
-1 | -13.33% | 26,500 | 0 | 0 |
6.40
8.30
6.50
|
3 tháng
(2024-06-24) |
-4 | -38.10% | 104,100 | 0 | 0 |
6.40
11
6.50
|
6 tháng
(2024-03-25) |
0.40 | 6.56% | 474,700 | -10,400 | -0.1 |
6.10
14.10
6.50
|
12 tháng
(2023-09-26) |
-0.70 | -9.72% | 594,600 | -10,400 | -0.1 |
4.90
14.10
6.50
|
24 tháng
(2022-10-03) |
-1.20 | -15.58% | 1,129,229 | -10,820 | -0.1 |
4.40
14.10
6.50
|
36 tháng
(2021-10-06) |
-0.70 | -9.72% | 2,922,456 | -10,538 | -0.1 |
4.40
19.40
6.50
|
60 tháng
(2019-10-17) |
-2.50 | -27.78% | 3,453,962 | -3,678 | 0.1 |
3.70
19.40
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/11/2011 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
23/11/2011 |
10.20
|
200 | 10.10 | 10.20 | 10.20 | 0 | 0 | 0 | |
22/11/2011 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
21/11/2011 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
18/11/2011 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
17/11/2011 |
10.10
|
500 | 10 | 10.10 | 10.10 | 0 | 0 | 0 | |
16/11/2011 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
15/11/2011 |
10
|
100 | 10.50 | 10.50 | 10 | 0 | 0 | 0 | |
14/11/2011 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
11/11/2011 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
10/11/2011 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
09/11/2011 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
08/11/2011 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
07/11/2011 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
04/11/2011 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
03/11/2011 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
02/11/2011 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
01/11/2011 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
31/10/2011 |
10.50
|
300 | 9.70 | 10.50 | 10.50 | 0 | 0 | 0 | |
28/10/2011 |
9.70
|
1,500 | 10.40 | 10.40 | 9.70 | 0 | 0 | 0 | |
27/10/2011 |
10.40
|
300 | 10.20 | 10.40 | 10.40 | 0 | 0 | 0 | |
26/10/2011 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
25/10/2011 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
24/10/2011 |
10.20
|
200 | 10.10 | 10.20 | 10.20 | 0 | 0 | 0 | |
21/10/2011 |
10.10
|
500 | 9.70 | 10.10 | 10.10 | 0 | 0 | 0 | |
20/10/2011 |
9.70
|
300 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 | |
19/10/2011 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
18/10/2011 |
9.90
|
200 | 9.50 | 9.90 | 9.90 | 0 | 0 | 0 | |
17/10/2011 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
14/10/2011 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
13/10/2011 |
9.50
|
500 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 | |
12/10/2011 |
9.80
|
200 | 9.70 | 9.80 | 9.80 | 0 | 0 | 0 | |
11/10/2011 |
9.70
|
700 | 9.70 | 10 | 9.70 | 0 | 0 | 0 | |
10/10/2011 |
9.70
|
100 | 10.40 | 10.40 | 9.70 | 0 | 0 | 0 | |
07/10/2011 |
10.40
|
500 | 9.90 | 10.40 | 10.40 | 0 | 0 | 0 | |
06/10/2011 |
9.90
|
5,000 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
05/10/2011 |
9.90
|
500 | 9.40 | 9.90 | 9.90 | 0 | 0 | 0 | |
04/10/2011 |
9.40
|
300 | 9 | 9.40 | 9.40 | 0 | 0 | 0 | |
03/10/2011 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
30/09/2011 |
9
|
0 | 9.20 | 9 | 9 | 0 | 0 | 0 | |
29/09/2011 |
9.20
|
4,100 | 9.70 | 9.70 | 9 | 0 | 0 | 0 | |
28/09/2011 |
9.70
|
3,000 | 9.20 | 9.70 | 9.20 | 0 | 1,000 | -0.0 | |
27/09/2011 |
9.20
|
1,000 | 9.70 | 9.70 | 9.20 | 0 | 1,000 | -0.0 | |
26/09/2011 |
9.70
|
1,100 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 | |
23/09/2011 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
22/09/2011 |
9.80
|
5,500 | 9.20 | 9.80 | 9.50 | 0 | 0 | 0 | |
21/09/2011 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
20/09/2011 |
9.20
|
1,000 | 9.20 | 9.20 | 9.20 | 0 | 1,000 | -0.0 | |
19/09/2011 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
16/09/2011 |
9.20
|
4,600 | 9.60 | 9.60 | 9.10 | 0 | 1,000 | -0.0 | |
15/09/2011 |
9.60
|
1,000 | 10 | 10 | 9.60 | 0 | 1,000 | -0.0 | |
14/09/2011 |
10
|
4,400 | 10.70 | 10.70 | 10 | 0 | 2,000 | -0.0 | |
13/09/2011 |
10.70
|
2,500 | 11.30 | 11.30 | 10.60 | 0 | 1,000 | -0.0 | |
12/09/2011 |
11.30
|
13,000 | 10.80 | 11.40 | 10.20 | 0 | 0 | 0 | |
09/09/2011 |
10.80
|
5,000 | 10.10 | 10.80 | 10.70 | 0 | 0 | 0 | |
08/09/2011 |
10.10
|
17,000 | 10.10 | 10.50 | 10.10 | 0 | 0 | 0 | |
07/09/2011 |
10.10
|
4,000 | 9.30 | 10.10 | 10 | 0 | 0 | 0 | |
06/09/2011 |
9.30
|
3,100 | 9.60 | 9.60 | 9.30 | 0 | 0 | 0 | |
05/09/2011 |
9.60
|
2,300 | 10.40 | 10.80 | 9.60 | 0 | 0 | 0 | |
01/09/2011 |
10.40
|
6,400 | 9.80 | 10.40 | 10.20 | 0 | 0 | 0 | |
31/08/2011 |
9.80
|
500 | 9.30 | 9.80 | 9.80 | 0 | 0 | 0 | |
30/08/2011 |
9.30
|
7,600 | 8.70 | 9.30 | 9.30 | 0 | 0 | 0 | |
29/08/2011 |
8.70
|
800 | 8.20 | 8.70 | 8.60 | 0 | 0 | 0 | |
26/08/2011 |
8.20
|
2,000 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
25/08/2011 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
24/08/2011 |
8.20
|
1,000 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 | |
23/08/2011 |
8.50
|
800 | 8.40 | 8.50 | 8 | 0 | 0 | 0 | |
22/08/2011 |
8.40
|
600 | 8 | 8.50 | 8.40 | 0 | 0 | 0 | |
19/08/2011 |
8
|
1,900 | 8.30 | 8.30 | 8 | 0 | 0 | 0 | |
18/08/2011 |
8.30
|
1,300 | 8.20 | 8.70 | 7.70 | 0 | 0 | 0 | |
17/08/2011 |
8.20
|
0 | 8.50 | 8.20 | 8.20 | 0 | 0 | 0 | |
16/08/2011 |
8.50
|
200 | 8 | 8.50 | 7.80 | 0 | 0 | 0 | |
15/08/2011 |
8
|
2,100 | 8.10 | 8.10 | 8 | 0 | 0 | 0 | |
12/08/2011 |
8.10
|
600 | 8.40 | 8.40 | 7.80 | 0 | 0 | 0 | |
11/08/2011 |
8.40
|
3,600 | 8.40 | 8.60 | 7.90 | 0 | 0 | 0 | |
10/08/2011 |
8.40
|
500 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 | |
09/08/2011 |
8.50
|
1,900 | 8.70 | 8.70 | 8.10 | 0 | 0 | 0 | |
08/08/2011 |
8.70
|
3,700 | 9.80 | 9.80 | 8.70 | 0 | 0 | 0 | |
05/08/2011 |
9.80
|
400 | 9 | 9.80 | 8.70 | 0 | 0 | 0 | |
04/08/2011 |
9
|
6,500 | 9.60 | 10.10 | 9 | 0 | 0 | 0 | |
03/08/2011 |
9.60
|
200 | 9.20 | 9.60 | 9.60 | 0 | 0 | 0 | |
02/08/2011 |
9.20
|
900 | 8.90 | 9.40 | 8.30 | 0 | 0 | 0 | |
01/08/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/5 (Volume + 50%, Ratio=0.50) Quyền mua cổ phiếu: 10/7 Giá: 12 (Volume + 70%, Ratio=0.70) | |||||||||
01/08/2011 |
8.90
|
5,200 | 9.45 | 9.45 | 8.90 | 0 | 0 | 0 | |
29/07/2011 |
9.45
|
21,300 | 9.91 | 9.91 | 9.38 | 0 | 0 | 0 | |
28/07/2011 |
9.91
|
2,100 | 10.29 | 10.29 | 9.91 | 0 | 0 | 0 | |
27/07/2011 |
10.29
|
800 | 10.37 | 10.67 | 10.29 | 600 | 0 | 0.0 | |
26/07/2011 |
10.37
|
4,200 | 10.06 | 10.45 | 10.37 | 0 | 0 | 0 | |
25/07/2011 |
10.06
|
9,400 | 10.06 | 10.75 | 10.06 | 0 | 0 | 0 | |
22/07/2011 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 | |
21/07/2011 |
10.06
|
28,000 | 9.38 | 10.06 | 9.91 | 0 | 0 | 0 | |
20/07/2011 |
9.38
|
1,900 | 9.91 | 9.91 | 9.38 | 0 | 0 | 0 | |
19/07/2011 |
9.91
|
25,800 | 9.76 | 9.91 | 9.53 | 0 | 0 | 0 | |
18/07/2011 |
9.76
|
5,600 | 9.23 | 9.76 | 9.15 | 0 | 0 | 0 | |
15/07/2011 |
9.23
|
18,800 | 8.62 | 9.23 | 8.69 | 0 | 0 | 0 | |
14/07/2011 |
8.62
|
5,100 | 8.54 | 9.00 | 8.54 | 0 | 0 | 0 | |
13/07/2011 |
8.54
|
52,300 | 8.46 | 8.54 | 8.39 | 0 | 0 | 0 | |
12/07/2011 |
8.46
|
10,900 | 8.69 | 9.53 | 8.46 | 0 | 6,300 | -0.1 | |
11/07/2011 |
8.69
|
12,100 | 8.39 | 9.15 | 8.62 | 0 | 0 | 0 | |
08/07/2011 |
8.39
|
5,700 | 8.46 | 9.00 | 8.39 | 0 | 0 | 0 | |
07/07/2011 |
8.46
|
0 | 8.16 | 8.46 | 8.46 | 0 | 0 | 0 |