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 | 0% | 1,363,000 | 0 | 0 |
5.20
5.50
5.50
|
2 tháng
(2024-07-22) |
-0.30 | -5.17% | 3,197,800 | 0 | 0 |
5
5.80
5.50
|
3 tháng
(2024-06-21) |
-0.60 | -9.84% | 9,413,600 | 0 | 0 |
5
7.50
5.50
|
6 tháng
(2024-03-25) |
-0.80 | -12.70% | 14,198,100 | 0 | 0 |
5
7.50
5.50
|
12 tháng
(2023-09-25) |
-1 | -15.38% | 24,216,500 | -1,073 | -0.0 |
5
7.50
5.50
|
24 tháng
(2022-09-30) |
-5.20 | -48.60% | 63,906,897 | -1,097 | -0.0 |
4.30
10.70
5.50
|
36 tháng
(2021-10-05) |
-10.60 | -65.84% | 122,650,590 | -2,870 | -0.1 |
4.30
75.40
5.50
|
60 tháng
(2019-10-16) |
2.50 | 83.33% | 134,404,553 | -4,418 | -0.1 |
1.70
75.40
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/11/2011 |
4.89
|
22,000 | 5.03 | 5.03 | 4.89 | 0 | 0 | 0 | |
23/11/2011 |
5.03
|
8,200 | 5.11 | 5.18 | 5.03 | 0 | 0 | 0 | |
22/11/2011 |
5.11
|
6,100 | 5.11 | 5.40 | 4.81 | 0 | 0 | 0 | |
21/11/2011 |
5.11
|
5,500 | 5.25 | 5.32 | 5.11 | 0 | 0 | 0 | |
18/11/2011 |
5.25
|
20,100 | 5.25 | 5.25 | 5.11 | 0 | 0 | 0 | |
17/11/2011 |
5.25
|
9,600 | 5.40 | 5.40 | 5.25 | 0 | 0 | 0 | |
16/11/2011 |
5.40
|
26,800 | 5.32 | 5.40 | 5.11 | 0 | 0 | 0 | |
15/11/2011 |
5.32
|
6,700 | 5.40 | 5.40 | 5.11 | 0 | 0 | 0 | |
14/11/2011 |
5.40
|
27,500 | 5.40 | 5.47 | 5.25 | 0 | 14,100 | -0.1 | |
11/11/2011 |
5.40
|
4,400 | 5.47 | 5.69 | 5.40 | 0 | 2,700 | -0.0 | |
10/11/2011 |
5.47
|
4,000 | 5.69 | 5.69 | 5.47 | 0 | 0 | 0 | |
09/11/2011 |
5.69
|
10,300 | 5.91 | 5.91 | 5.69 | 0 | 200 | -0.0 | |
08/11/2011 |
5.91
|
6,600 | 5.83 | 6.05 | 5.62 | 0 | 3,000 | -0.0 | |
07/11/2011 |
5.83
|
12,400 | 6.05 | 6.05 | 5.76 | 0 | 0 | 0 | |
04/11/2011 |
6.05
|
18,200 | 6.13 | 6.13 | 5.91 | 0 | 0 | 0 | |
03/11/2011 |
6.13
|
15,400 | 6.05 | 6.13 | 5.98 | 0 | 0 | 0 | |
02/11/2011 |
6.05
|
20,200 | 6.27 | 6.27 | 5.98 | 0 | 0 | 0 | |
01/11/2011 |
6.27
|
8,700 | 6.35 | 6.42 | 6.20 | 0 | 1,000 | -0.0 | |
31/10/2011 |
6.35
|
34,700 | 6.71 | 6.86 | 6.35 | 8,000 | 0 | 0.1 | |
28/10/2011 |
6.71
|
157,400 | 6.35 | 6.71 | 6.20 | 7,000 | 0 | 0.1 | |
27/10/2011 |
6.35
|
9,600 | 6.27 | 6.42 | 6.13 | 0 | 0 | 0 | |
26/10/2011 |
6.27
|
34,100 | 6.35 | 6.35 | 6.13 | 0 | 0 | 0 | |
25/10/2011 |
6.35
|
19,700 | 6.56 | 6.56 | 6.35 | 0 | 0 | 0 | |
24/10/2011 |
6.56
|
7,000 | 6.56 | 6.71 | 6.42 | 5,000 | 0 | 0.0 | |
21/10/2011 |
6.56
|
62,000 | 6.42 | 6.71 | 6.35 | 0 | 0 | 0 | |
20/10/2011 |
6.42
|
53,100 | 6.64 | 6.64 | 6.27 | 0 | 0 | 0 | |
19/10/2011 |
6.64
|
20,200 | 6.49 | 6.71 | 6.35 | 0 | 0 | 0 | |
18/10/2011 |
6.49
|
25,000 | 6.56 | 6.56 | 6.27 | 0 | 0 | 0 | |
17/10/2011 |
6.56
|
41,900 | 6.71 | 6.71 | 6.49 | 0 | 0 | 0 | |
14/10/2011 |
6.71
|
12,500 | 6.78 | 7.00 | 6.71 | 0 | 0 | 0 | |
13/10/2011 |
6.78
|
29,400 | 6.86 | 6.93 | 6.56 | 0 | 0 | 0 | |
12/10/2011 |
6.86
|
23,200 | 7.37 | 7.37 | 6.78 | 0 | 0 | 0 | |
11/10/2011 |
7.37
|
109,100 | 7.07 | 7.44 | 7.15 | 0 | 0 | 0 | |
10/10/2011 |
7.07
|
77,300 | 6.78 | 7.29 | 6.78 | 0 | 0 | 0 | |
07/10/2011 |
6.78
|
62,300 | 7.22 | 7.22 | 6.78 | 0 | 0 | 0 | |
06/10/2011 |
7.22
|
40,100 | 7.00 | 7.44 | 7.07 | 0 | 0 | 0 | |
05/10/2011 |
7.00
|
33,000 | 6.86 | 7.29 | 6.86 | 0 | 0 | 0 | |
04/10/2011 |
6.86
|
121,100 | 6.71 | 6.86 | 6.71 | 0 | 0 | 0 | |
03/10/2011 |
6.71
|
44,600 | 6.27 | 6.71 | 6.13 | 0 | 0 | 0 | |
30/09/2011 |
6.27
|
24,000 | 6.49 | 6.49 | 6.20 | 0 | 0 | 0 | |
29/09/2011 |
6.49
|
59,400 | 6.56 | 6.56 | 6.27 | 0 | 0 | 0 | |
28/09/2011 |
6.56
|
17,000 | 6.78 | 7.07 | 6.56 | 0 | 0 | 0 | |
27/09/2011 |
6.78
|
19,400 | 6.78 | 7.00 | 6.64 | 0 | 0 | 0 | |
26/09/2011 |
6.78
|
9,100 | 6.86 | 6.86 | 6.71 | 0 | 0 | 0 | |
23/09/2011 |
6.86
|
12,300 | 7.22 | 7.22 | 6.86 | 0 | 0 | 0 | |
22/09/2011 |
7.22
|
14,300 | 7.00 | 7.22 | 7.07 | 0 | 0 | 0 | |
21/09/2011 |
7.00
|
12,300 | 6.78 | 7.07 | 6.78 | 1,000 | 0 | 0.0 | |
20/09/2011 |
6.78
|
14,500 | 7.29 | 7.29 | 6.78 | 0 | 0 | 0 | |
19/09/2011 |
7.29
|
42,900 | 7.15 | 7.29 | 6.78 | 0 | 0 | 0 | |
16/09/2011 |
7.15
|
48,500 | 7.66 | 7.66 | 7.15 | 0 | 0 | 0 | |
15/09/2011 |
7.66
|
54,100 | 7.80 | 8.02 | 7.66 | 0 | 0 | 0 | |
14/09/2011 |
7.80
|
47,500 | 7.88 | 8.39 | 7.80 | 0 | 0 | 0 | |
13/09/2011 |
7.88
|
86,400 | 7.37 | 7.88 | 7.66 | 0 | 0 | 0 | |
12/09/2011 |
7.37
|
106,400 | 7.07 | 7.37 | 7.22 | 0 | 0 | 0 | |
09/09/2011 |
7.07
|
29,400 | 6.86 | 7.07 | 6.78 | 0 | 0 | 0 | |
08/09/2011 |
6.86
|
44,400 | 7.00 | 7.22 | 6.86 | 0 | 0 | 0 | |
07/09/2011 |
7.00
|
48,500 | 6.56 | 7.00 | 6.56 | 0 | 0 | 0 | |
06/09/2011 |
6.56
|
14,300 | 7.07 | 7.07 | 6.56 | 0 | 0 | 0 | |
05/09/2011 |
7.07
|
110,100 | 6.78 | 7.15 | 6.56 | 0 | 0 | 0 | |
01/09/2011 |
6.78
|
6,000 | 6.49 | 6.78 | 6.56 | 0 | 0 | 0 | |
31/08/2011 |
6.49
|
17,400 | 6.49 | 6.64 | 6.49 | 0 | 0 | 0 | |
30/08/2011 |
6.49
|
55,000 | 6.20 | 6.49 | 6.42 | 0 | 0 | 0 | |
29/08/2011 |
6.20
|
38,000 | 5.83 | 6.20 | 5.83 | 0 | 0 | 0 | |
26/08/2011 |
5.83
|
300 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
25/08/2011 |
5.83
|
10,600 | 5.83 | 5.91 | 5.76 | 0 | 0 | 0 | |
24/08/2011 |
5.83
|
17,800 | 6.05 | 6.27 | 5.83 | 1,000 | 0 | 0.0 | |
23/08/2011 |
6.05
|
4,400 | 6.05 | 6.42 | 5.91 | 0 | 0 | 0 | |
22/08/2011 |
6.05
|
30,800 | 5.62 | 6.05 | 5.83 | 0 | 0 | 0 | |
19/08/2011 |
5.62
|
13,300 | 5.91 | 5.91 | 5.54 | 5,600 | 0 | 0.0 | |
18/08/2011 |
5.91
|
16,000 | 5.76 | 5.98 | 5.76 | 0 | 0 | 0 | |
17/08/2011 |
5.76
|
28,100 | 5.18 | 5.76 | 5.18 | 0 | 0 | 0 | |
16/08/2011 |
5.18
|
2,200 | 5.25 | 5.40 | 5.18 | 0 | 0 | 0 | |
15/08/2011 |
5.25
|
4,800 | 5.03 | 5.25 | 5.11 | 400 | 0 | 0.0 | |
12/08/2011 |
5.03
|
7,700 | 4.81 | 5.03 | 4.89 | 0 | 0 | 0 | |
11/08/2011 |
4.81
|
24,700 | 5.25 | 5.25 | 4.81 | 5,000 | 0 | 0.0 | |
10/08/2011 |
5.25
|
13,600 | 5.32 | 5.47 | 4.89 | 0 | 300 | -0.0 | |
09/08/2011 |
5.32
|
29,600 | 5.40 | 5.40 | 5.25 | 5,000 | 0 | 0.0 | |
08/08/2011 |
5.40
|
2,600 | 5.76 | 5.76 | 5.40 | 0 | 0 | 0 | |
05/08/2011 |
5.76
|
10,200 | 5.76 | 5.76 | 5.40 | 0 | 0 | 0 | |
04/08/2011 |
5.76
|
4,700 | 5.40 | 5.76 | 5.47 | 1,000 | 0 | 0.0 | |
03/08/2011 |
5.40
|
5,700 | 5.83 | 5.83 | 5.40 | 0 | 0 | 0 | |
02/08/2011 |
5.83
|
800 | 5.69 | 5.83 | 5.40 | 0 | 0 | 0 | |
01/08/2011 |
5.69
|
100 | 5.40 | 5.69 | 5.69 | 0 | 0 | 0 | |
29/07/2011 |
5.40
|
10,100 | 5.76 | 5.76 | 5.32 | 0 | 0 | 0 | |
28/07/2011 |
5.76
|
10,800 | 5.76 | 5.76 | 5.47 | 0 | 0 | 0 | |
27/07/2011 |
5.76
|
7,900 | 5.83 | 6.05 | 5.76 | 0 | 0 | 0 | |
26/07/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20) | |||||||||
26/07/2011 |
5.83
|
2,600 | 5.71 | 5.98 | 5.76 | 0 | 0 | 0 | |
25/07/2011 |
5.71
|
4,500 | 5.96 | 6.02 | 5.65 | 0 | 0 | 0 | |
22/07/2011 |
5.96
|
4,400 | 5.96 | 6.08 | 5.96 | 0 | 0 | 0 | |
21/07/2011 |
5.96
|
56,800 | 6.08 | 6.20 | 5.96 | 2,000 | 0 | 0.0 | |
20/07/2011 |
6.08
|
18,100 | 5.83 | 6.08 | 5.71 | 0 | 0 | 0 | |
19/07/2011 |
5.83
|
11,400 | 6.02 | 6.08 | 5.65 | 0 | 0 | 0 | |
18/07/2011 |
6.02
|
19,600 | 6.08 | 6.08 | 6.02 | 0 | 0 | 0 | |
15/07/2011 |
6.08
|
13,100 | 6.14 | 6.14 | 6.02 | 0 | 0 | 0 | |
14/07/2011 |
6.14
|
19,300 | 6.14 | 6.20 | 5.96 | 0 | 0 | 0 | |
13/07/2011 |
6.14
|
26,200 | 6.08 | 6.26 | 6.02 | 1,000 | 0 | 0.0 | |
12/07/2011 |
6.08
|
26,600 | 5.71 | 6.08 | 5.71 | 0 | 0 | 0 | |
11/07/2011 |
5.71
|
8,100 | 5.96 | 5.96 | 5.71 | 0 | 0 | 0 | |
08/07/2011 |
5.96
|
1,900 | 5.65 | 5.96 | 5.96 | 0 | 0 | 0 | |
07/07/2011 |
5.65
|
36,000 | 6.08 | 6.08 | 5.65 | 0 | 0 | 0 |