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) |
-0.20 | -8% | 21,100 | 0 | 0 |
2.10
2.50
2.30
|
2 tháng
(2024-07-22) |
-0.40 | -14.81% | 24,100 | 0 | 0 |
2.10
2.70
2.30
|
3 tháng
(2024-06-21) |
-0.30 | -11.54% | 32,200 | -1,000 | -0.0 |
2.10
3
2.30
|
6 tháng
(2024-03-25) |
-1.90 | -45.24% | 179,900 | -1,000 | -0.0 |
2.10
4.40
2.30
|
12 tháng
(2023-09-25) |
-1.20 | -34.29% | 1,638,500 | -1,000 | -0.0 |
2.10
5.70
2.30
|
24 tháng
(2022-09-30) |
-7.40 | -76.29% | 5,363,377 | -5,900 | -0.0 |
2.10
9.70
2.30
|
36 tháng
(2021-10-05) |
-6.40 | -73.56% | 8,006,379 | -2,600 | 0 |
2.10
18.40
2.30
|
60 tháng
(2019-10-16) |
-2.20 | -48.89% | 12,215,440 | 4,700 | 0.0 |
2.10
18.40
2.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/11/2011 |
2.50
|
1,400 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 | |
22/11/2011 |
2.60
|
1,100 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 | |
21/11/2011 |
2.70
|
300 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 | |
18/11/2011 |
2.90
|
1,500 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 | |
17/11/2011 |
3.10
|
100 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 | |
16/11/2011 |
3.30
|
100 | 3.10 | 3.30 | 3.30 | 0 | 0 | 0 | |
15/11/2011 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
14/11/2011 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
11/11/2011 |
3.10
|
100 | 3 | 3.10 | 3.10 | 0 | 0 | 0 | |
10/11/2011 |
3
|
1,100 | 3.20 | 3.20 | 3 | 0 | 0 | 0 | |
09/11/2011 |
3.20
|
100 | 3 | 3.20 | 3.20 | 0 | 0 | 0 | |
08/11/2011 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 | |
07/11/2011 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 | |
04/11/2011 |
3
|
2,300 | 3.20 | 3.20 | 3 | 0 | 0 | 0 | |
03/11/2011 |
3.20
|
100 | 3 | 3.20 | 3.20 | 0 | 0 | 0 | |
02/11/2011 |
3
|
8,600 | 3.20 | 3.20 | 3 | 500 | 0 | 0.0 | |
01/11/2011 |
3.20
|
100 | 3 | 3.20 | 3.20 | 0 | 0 | 0 | |
31/10/2011 |
3
|
6,700 | 3.10 | 3.10 | 3 | 0 | 0 | 0 | |
28/10/2011 |
3.10
|
10,100 | 3.20 | 3.20 | 3 | 0 | 0 | 0 | |
27/10/2011 |
3.20
|
200 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 | |
26/10/2011 |
3.30
|
14,100 | 3.50 | 3.50 | 3.10 | 0 | 0 | 0 | |
25/10/2011 |
3.50
|
800 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 | |
24/10/2011 |
3.40
|
6,400 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 | |
21/10/2011 |
3.40
|
200 | 3.30 | 3.40 | 3.40 | 0 | 0 | 0 | |
20/10/2011 |
3.30
|
21,100 | 3.20 | 3.40 | 3 | 0 | 0 | 0 | |
19/10/2011 |
3.20
|
18,400 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 | |
18/10/2011 |
3.40
|
14,800 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 | |
17/10/2011 |
3.60
|
23,600 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 | |
14/10/2011 |
3.80
|
5,000 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 | |
13/10/2011 |
3.90
|
4,000 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 | |
12/10/2011 |
4.10
|
1,000 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 | |
11/10/2011 |
4.30
|
700 | 4.60 | 4.90 | 4.30 | 0 | 0 | 0 | |
10/10/2011 |
4.60
|
3,100 | 4.80 | 5.10 | 4.60 | 0 | 0 | 0 | |
07/10/2011 |
4.80
|
500 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 | |
06/10/2011 |
5.10
|
100 | 4.70 | 5.10 | 5.10 | 0 | 0 | 0 | |
05/10/2011 |
4.70
|
1,200 | 5 | 5.30 | 4.70 | 0 | 0 | 0 | |
04/10/2011 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 | |
03/10/2011 |
5
|
0 | 4.90 | 5 | 5 | 0 | 0 | 0 | |
30/09/2011 |
4.90
|
1,000 | 5.10 | 5.40 | 4.90 | 0 | 0 | 0 | |
29/09/2011 |
5.10
|
1,300 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 | |
28/09/2011 |
5.40
|
100 | 5.20 | 5.40 | 5.40 | 0 | 0 | 0 | |
27/09/2011 |
5.20
|
2,000 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 | |
26/09/2011 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
23/09/2011 |
5.50
|
600 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
22/09/2011 |
5.50
|
1,100 | 5.20 | 5.50 | 5.50 | 0 | 0 | 0 | |
21/09/2011 |
5.20
|
5,000 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 | |
20/09/2011 |
5.50
|
7,100 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 | |
19/09/2011 |
5.90
|
1,000 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 | |
16/09/2011 |
6.20
|
100 | 5.80 | 6.20 | 6.20 | 0 | 0 | 0 | |
15/09/2011 |
5.80
|
6,900 | 6.20 | 6.60 | 5.80 | 0 | 0 | 0 | |
14/09/2011 |
6.20
|
12,100 | 6.60 | 6.60 | 6.20 | 0 | 0 | 0 | |
13/09/2011 |
6.60
|
9,200 | 7 | 7 | 6.60 | 0 | 0 | 0 | |
12/09/2011 |
7
|
3,800 | 7.50 | 7.50 | 7 | 0 | 0 | 0 | |
09/09/2011 |
7.50
|
700 | 8 | 8 | 7.50 | 0 | 0 | 0 | |
08/09/2011 |
8
|
1,200 | 8.60 | 8.60 | 8 | 0 | 0 | 0 | |
07/09/2011 |
8.60
|
500 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
06/09/2011 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
05/09/2011 |
8.60
|
100 | 8.10 | 8.60 | 8.60 | 0 | 0 | 0 | |
01/09/2011 |
8.10
|
900 | 8.70 | 8.70 | 8.10 | 0 | 0 | 0 | |
31/08/2011 |
8.70
|
25,600 | 9.30 | 9.30 | 8.70 | 0 | 0 | 0 | |
30/08/2011 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
29/08/2011 |
9.30
|
100 | 10 | 10 | 9.30 | 0 | 0 | 0 | |
26/08/2011 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
25/08/2011 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
24/08/2011 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 | |
23/08/2011 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
22/08/2011 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
19/08/2011 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
18/08/2011 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
17/08/2011 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
16/08/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
16/08/2011 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
15/08/2011 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
12/08/2011 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
11/08/2011 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
10/08/2011 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
09/08/2011 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
08/08/2011 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
05/08/2011 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
04/08/2011 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
03/08/2011 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
02/08/2011 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
01/08/2011 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
29/07/2011 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
28/07/2011 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
27/07/2011 |
10
|
400 | 9.48 | 10 | 10 | 0 | 0 | 0 | |
26/07/2011 |
9.48
|
100 | 8.96 | 9.48 | 9.48 | 0 | 0 | 0 | |
25/07/2011 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
22/07/2011 |
8.96
|
100 | 9.57 | 9.57 | 8.96 | 0 | 0 | 0 | |
21/07/2011 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
20/07/2011 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
19/07/2011 |
9.57
|
500 | 9.04 | 9.57 | 9.57 | 0 | 0 | 0 | |
18/07/2011 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
15/07/2011 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
14/07/2011 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
13/07/2011 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
12/07/2011 |
9.04
|
200 | 8.78 | 9.04 | 9.04 | 0 | 0 | 0 | |
11/07/2011 |
8.78
|
200 | 8.43 | 8.78 | 8.78 | 0 | 0 | 0 | |
08/07/2011 |
8.43
|
600 | 8.26 | 8.52 | 8.43 | 0 | 0 | 0 | |
07/07/2011 |
8.26
|
1,600 | 8.26 | 8.26 | 7.74 | 0 | 0 | 0 | |
06/07/2011 |
8.26
|
200 | 8.87 | 8.87 | 8.26 | 0 | 0 | 0 |