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) |
-0.10 | -0.54% | 151,900 | 0 | 0 |
15.90
18.80
18.30
|
2 tháng
(2024-07-22) |
0.10 | 0.55% | 168,500 | 0 | 0 |
15.90
19.30
18.30
|
3 tháng
(2024-06-21) |
-3.60 | -16.44% | 252,300 | 0 | 0 |
15.90
21.90
18.30
|
6 tháng
(2024-03-25) |
1.60 | 9.58% | 2,974,200 | 0 | 0 |
15.90
24.60
18.30
|
12 tháng
(2023-09-25) |
3.90 | 27.08% | 7,997,900 | 0 | 0 |
11.80
24.60
18.30
|
24 tháng
(2022-09-30) |
9.30 | 103.33% | 24,063,548 | -598 | -0.0 |
4.40
24.60
18.30
|
36 tháng
(2021-10-05) |
4.80 | 35.56% | 47,465,706 | -8,298 | -0.4 |
4.40
54.80
18.30
|
60 tháng
(2019-10-16) |
-2.75 | -13.08% | 50,812,939 | -290,273 | -3.5 |
4.40
54.80
18.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/11/2011 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 | |
22/11/2011 |
4.02
|
1,000 | 4.14 | 4.14 | 4.02 | 1,000 | 0 | 0.0 | |
21/11/2011 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
18/11/2011 |
4.14
|
5,000 | 4.14 | 4.17 | 4.14 | 4,200 | 0 | 0.1 | |
17/11/2011 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
16/11/2011 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
15/11/2011 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
14/11/2011 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
11/11/2011 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
10/11/2011 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
09/11/2011 |
4.14
|
2,000 | 4.26 | 4.26 | 4.14 | 1,900 | 0 | 0.0 | |
08/11/2011 |
4.26
|
2,400 | 4.39 | 4.39 | 4.26 | 2,400 | 0 | 0.0 | |
07/11/2011 |
4.39
|
200 | 4.29 | 4.39 | 4.39 | 0 | 0 | 0 | |
04/11/2011 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
03/11/2011 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
02/11/2011 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
01/11/2011 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
31/10/2011 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
28/10/2011 |
4.29
|
3,000 | 4.41 | 4.41 | 4.29 | 0 | 0 | 0 | |
27/10/2011 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
26/10/2011 |
4.41
|
200 | 4.17 | 4.41 | 4.41 | 0 | 0 | 0 | |
25/10/2011 |
4.17
|
2,600 | 4.41 | 4.41 | 4.17 | 2,600 | 0 | 0.0 | |
24/10/2011 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
21/10/2011 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
20/10/2011 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
19/10/2011 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
18/10/2011 |
4.41
|
100 | 4.17 | 4.41 | 4.41 | 0 | 0 | 0 | |
17/10/2011 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
14/10/2011 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
13/10/2011 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
12/10/2011 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
11/10/2011 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
10/10/2011 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
07/10/2011 |
4.17
|
5,500 | 4.34 | 4.34 | 4.17 | 5,500 | 0 | 0.1 | |
06/10/2011 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
05/10/2011 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
04/10/2011 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
03/10/2011 |
4.34
|
200 | 4.29 | 4.34 | 4.34 | 0 | 0 | 0 | |
30/09/2011 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
29/09/2011 |
4.29
|
1,100 | 4.53 | 4.53 | 4.29 | 0 | 0 | 0 | |
28/09/2011 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
27/09/2011 |
4.53
|
100 | 4.34 | 4.53 | 4.53 | 0 | 0 | 0 | |
26/09/2011 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
23/09/2011 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
22/09/2011 |
4.34
|
500 | 4.36 | 4.36 | 4.34 | 0 | 0 | 0 | |
21/09/2011 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
20/09/2011 |
4.36
|
500 | 4.39 | 4.39 | 4.36 | 0 | 0 | 0 | |
19/09/2011 |
4.39
|
100 | 4.36 | 4.39 | 4.39 | 0 | 0 | 0 | |
16/09/2011 |
4.36
|
5,400 | 4.53 | 4.53 | 4.36 | 2,600 | 0 | 0.0 | |
15/09/2011 |
4.53
|
1,100 | 4.24 | 4.53 | 4.41 | 0 | 0 | 0 | |
14/09/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33) | |||||||||
14/09/2011 |
4.24
|
0 | 4.25 | 4.24 | 4.24 | 0 | 0 | 0 | |
13/09/2011 |
4.25
|
1,200 | 4.03 | 4.25 | 4.21 | 0 | 0 | 0 | |
12/09/2011 |
4.03
|
500 | 4.15 | 4.23 | 4.03 | 100 | 0 | 0.0 | |
09/09/2011 |
4.15
|
0 | 4.04 | 4.15 | 4.15 | 0 | 0 | 0 | |
08/09/2011 |
4.04
|
600 | 4.08 | 4.28 | 4.04 | 0 | 0 | 0 | |
07/09/2011 |
4.08
|
600 | 3.90 | 4.08 | 3.64 | 0 | 0 | 0 | |
06/09/2011 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
05/09/2011 |
3.90
|
100 | 3.66 | 3.90 | 3.90 | 0 | 0 | 0 | |
01/09/2011 |
3.66
|
1,100 | 3.42 | 3.66 | 3.66 | 0 | 0 | 0 | |
31/08/2011 |
3.42
|
100 | 3.20 | 3.42 | 3.42 | 0 | 0 | 0 | |
30/08/2011 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
29/08/2011 |
3.20
|
100 | 3.42 | 3.42 | 3.20 | 0 | 0 | 0 | |
26/08/2011 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
25/08/2011 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
24/08/2011 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
23/08/2011 |
3.42
|
100 | 3.68 | 3.68 | 3.42 | 0 | 0 | 0 | |
22/08/2011 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
19/08/2011 |
3.68
|
2,000 | 3.51 | 3.68 | 3.68 | 2,000 | 0 | 0.0 | |
18/08/2011 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
17/08/2011 |
3.51
|
100 | 3.66 | 3.66 | 3.51 | 0 | 0 | 0 | |
16/08/2011 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
15/08/2011 |
3.66
|
4,000 | 3.92 | 3.92 | 3.66 | 3,000 | 0 | 0.1 | |
12/08/2011 |
3.92
|
3,000 | 4.39 | 4.39 | 3.92 | 3,000 | 0 | 0.1 | |
11/08/2011 |
4.39
|
200 | 4.28 | 4.39 | 3.99 | 0 | 0 | 0 | |
10/08/2011 |
4.28
|
1,000 | 4.60 | 4.60 | 4.28 | 1,000 | 0 | 0.0 | |
09/08/2011 |
4.60
|
2,400 | 4.93 | 4.93 | 4.60 | 2,000 | 0 | 0.1 | |
08/08/2011 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
05/08/2011 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
04/08/2011 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
03/08/2011 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
02/08/2011 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
01/08/2011 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
29/07/2011 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
28/07/2011 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
27/07/2011 |
4.93
|
100 | 4.94 | 4.94 | 4.93 | 0 | 0 | 0 | |
26/07/2011 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
25/07/2011 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
22/07/2011 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
21/07/2011 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
20/07/2011 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
19/07/2011 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
18/07/2011 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
15/07/2011 |
4.94
|
100 | 4.69 | 4.94 | 4.94 | 0 | 0 | 0 | |
14/07/2011 |
4.69
|
100 | 4.39 | 4.69 | 4.69 | 0 | 0 | 0 | |
13/07/2011 |
4.39
|
100 | 4.28 | 4.39 | 4.39 | 0 | 0 | 0 | |
12/07/2011 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
11/07/2011 |
4.28
|
100 | 4.03 | 4.28 | 4.28 | 0 | 0 | 0 | |
08/07/2011 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
07/07/2011 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
06/07/2011 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |