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) |
1.20 | 18.18% | 32,600,500 | 382,300 | 2.8 |
6.50
7.80
7.60
|
2 tháng
(2024-07-22) |
3 | 62.50% | 51,815,600 | 368,700 | 2.7 |
4.70
7.80
7.60
|
3 tháng
(2024-06-21) |
2.90 | 59.18% | 66,731,100 | 381,800 | 2.7 |
4.70
7.80
7.60
|
6 tháng
(2024-03-25) |
3.40 | 77.27% | 101,991,127 | 396,465 | 2.8 |
3.80
7.80
7.60
|
12 tháng
(2023-09-25) |
2.60 | 50% | 152,012,319 | 404,715 | 2.8 |
3.60
7.80
7.60
|
24 tháng
(2022-09-30) |
2.90 | 59.18% | 333,693,489 | 395,160 | 2.7 |
2.30
7.80
7.60
|
36 tháng
(2021-10-05) |
-2.10 | -21.25% | 741,317,649 | 1,706,790 | 24.0 |
2.30
16
7.60
|
60 tháng
(2019-10-16) |
-19.06 | -70.96% | 924,860,541 | 2,567,890 | 31.4 |
2.30
29.52
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/11/2011 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
22/11/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15) | |||||||||
22/11/2011 |
4.14
|
100 | 3.93 | 4.14 | 4.14 | 0 | 0 | 0 | |
21/11/2011 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
18/11/2011 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
17/11/2011 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
16/11/2011 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
15/11/2011 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
14/11/2011 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
11/11/2011 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
10/11/2011 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
09/11/2011 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
08/11/2011 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
07/11/2011 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
04/11/2011 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
03/11/2011 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
02/11/2011 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
01/11/2011 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
31/10/2011 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
28/10/2011 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
27/10/2011 |
3.93
|
100 | 3.67 | 3.93 | 3.93 | 0 | 0 | 0 | |
26/10/2011 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
25/10/2011 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
24/10/2011 |
3.67
|
100 | 3.44 | 3.67 | 3.67 | 0 | 0 | 0 | |
21/10/2011 |
3.44
|
100 | 3.70 | 3.70 | 3.44 | 0 | 0 | 0 | |
20/10/2011 |
3.70
|
100 | 3.42 | 3.70 | 3.70 | 0 | 0 | 0 | |
19/10/2011 |
3.42
|
400 | 3.67 | 3.75 | 3.42 | 0 | 0 | 0 | |
18/10/2011 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
17/10/2011 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
14/10/2011 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
13/10/2011 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
12/10/2011 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
11/10/2011 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
10/10/2011 |
3.67
|
100 | 3.47 | 3.67 | 3.67 | 0 | 0 | 0 | |
07/10/2011 |
3.47
|
100 | 3.27 | 3.47 | 3.47 | 0 | 0 | 0 | |
06/10/2011 |
3.27
|
3,000 | 3.50 | 3.50 | 3.27 | 3,000 | 0 | 0.0 | |
05/10/2011 |
3.50
|
300 | 3.75 | 3.75 | 3.50 | 0 | 0 | 0 | |
04/10/2011 |
3.75
|
100 | 3.57 | 3.75 | 3.75 | 0 | 0 | 0 | |
03/10/2011 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
30/09/2011 |
3.57
|
100 | 3.50 | 3.57 | 3.57 | 0 | 0 | 0 | |
29/09/2011 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
28/09/2011 |
3.50
|
300 | 3.75 | 3.75 | 3.50 | 300 | 0 | 0.0 | |
27/09/2011 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
26/09/2011 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
23/09/2011 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
22/09/2011 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
21/09/2011 |
3.75
|
100 | 3.60 | 3.75 | 3.75 | 0 | 0 | 0 | |
20/09/2011 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
19/09/2011 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
16/09/2011 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
15/09/2011 |
3.60
|
200 | 3.42 | 3.60 | 3.60 | 0 | 0 | 0 | |
14/09/2011 |
3.42
|
100 | 3.52 | 3.52 | 3.42 | 0 | 0 | 0 | |
13/09/2011 |
3.52
|
2,000 | 3.75 | 3.75 | 3.50 | 0 | 0 | 0 | |
12/09/2011 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
09/09/2011 |
3.75
|
200 | 3.52 | 3.75 | 3.75 | 0 | 0 | 0 | |
08/09/2011 |
3.52
|
300 | 3.55 | 3.55 | 3.52 | 0 | 0 | 0 | |
07/09/2011 |
3.55
|
0 | 3.52 | 3.55 | 3.55 | 0 | 0 | 0 | |
06/09/2011 |
3.52
|
500 | 3.77 | 3.77 | 3.52 | 0 | 0 | 0 | |
05/09/2011 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 | |
01/09/2011 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 | |
31/08/2011 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 | |
30/08/2011 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 | |
29/08/2011 |
3.77
|
100 | 3.80 | 3.80 | 3.77 | 0 | 0 | 0 | |
26/08/2011 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
25/08/2011 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
24/08/2011 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
23/08/2011 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
22/08/2011 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
19/08/2011 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
18/08/2011 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
17/08/2011 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
16/08/2011 |
3.80
|
200 | 3.57 | 3.80 | 3.80 | 0 | 0 | 0 | |
15/08/2011 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
12/08/2011 |
3.57
|
100 | 3.60 | 3.60 | 3.57 | 0 | 0 | 0 | |
11/08/2011 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
10/08/2011 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
09/08/2011 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
08/08/2011 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
05/08/2011 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
04/08/2011 |
3.60
|
1,100 | 3.75 | 3.75 | 3.57 | 0 | 0 | 0 | |
03/08/2011 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
02/08/2011 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
01/08/2011 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
29/07/2011 |
3.75
|
200 | 3.60 | 3.75 | 3.75 | 0 | 0 | 0 | |
28/07/2011 |
3.60
|
100 | 3.67 | 3.67 | 3.60 | 0 | 0 | 0 | |
27/07/2011 |
3.67
|
100 | 3.90 | 3.90 | 3.67 | 0 | 0 | 0 | |
26/07/2011 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
25/07/2011 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
22/07/2011 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
21/07/2011 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
20/07/2011 |
3.90
|
200 | 3.93 | 3.93 | 3.90 | 0 | 0 | 0 | |
19/07/2011 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
18/07/2011 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
15/07/2011 |
3.93
|
200 | 3.90 | 3.93 | 3.93 | 0 | 0 | 0 | |
14/07/2011 |
3.90
|
200 | 3.65 | 3.90 | 3.90 | 0 | 0 | 0 | |
13/07/2011 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 | |
12/07/2011 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 | |
11/07/2011 |
3.65
|
400 | 3.90 | 3.90 | 3.65 | 0 | 0 | 0 | |
08/07/2011 |
3.90
|
200 | 3.65 | 3.90 | 3.90 | 0 | 0 | 0 | |
07/07/2011 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 | |
06/07/2011 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |