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% | 593,100 | 0 | 0 |
1.60
1.80
1.70
|
2 tháng
(2024-07-22) |
-0.10 | -5.56% | 1,840,700 | 0 | 0 |
1.60
1.90
1.70
|
3 tháng
(2024-06-21) |
-0.30 | -15% | 3,320,200 | 0 | 0 |
1.60
2
1.70
|
6 tháng
(2024-03-25) |
-0.40 | -19.05% | 10,882,700 | -2,100 | -0.0 |
1.60
2.40
1.70
|
12 tháng
(2023-09-25) |
-0.80 | -32% | 17,202,600 | -2,100 | -0.0 |
1.60
2.50
1.70
|
24 tháng
(2022-09-30) |
-1.90 | -52.78% | 35,129,977 | -2,100 | -0.0 |
1.60
3.60
1.70
|
36 tháng
(2021-10-05) |
-2.60 | -60.47% | 167,713,742 | 27,983 | 0.3 |
1.60
9.60
1.70
|
60 tháng
(2019-10-16) |
-1.10 | -39.29% | 205,382,282 | 32,383 | 0.3 |
1.60
9.60
1.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/11/2011 |
4.60
|
79,500 | 4.60 | 4.70 | 4.50 | 15,000 | 0 | 0.1 | |
22/11/2011 |
4.60
|
109,100 | 4.40 | 4.60 | 4.30 | 17,100 | 0 | 0.1 | |
21/11/2011 |
4.40
|
70,200 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 | |
18/11/2011 |
4.70
|
236,300 | 4.80 | 4.80 | 4.60 | 0 | 4,000 | -0.0 | |
17/11/2011 |
4.80
|
152,400 | 4.90 | 5 | 4.70 | 10,000 | 0 | 0.0 | |
16/11/2011 |
4.90
|
289,600 | 4.60 | 4.90 | 4.60 | 45,000 | 900 | 0.2 | |
15/11/2011 |
4.60
|
89,000 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 | |
14/11/2011 |
4.60
|
197,200 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 | |
11/11/2011 |
4.70
|
70,300 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 | |
10/11/2011 |
4.80
|
93,200 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 | |
09/11/2011 |
4.90
|
92,100 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 | |
08/11/2011 |
5.20
|
111,200 | 5.10 | 5.20 | 5 | 0 | 0 | 0 | |
07/11/2011 |
5.10
|
145,700 | 5.30 | 5.30 | 5 | 0 | 0 | 0 | |
04/11/2011 |
5.30
|
244,600 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 | |
03/11/2011 |
5.40
|
71,900 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 | |
02/11/2011 |
5.30
|
179,700 | 5.50 | 5.50 | 5.10 | 0 | 0 | 0 | |
01/11/2011 |
5.50
|
271,900 | 5.70 | 5.70 | 5.40 | 0 | 35,000 | -0.2 | |
31/10/2011 |
5.70
|
304,500 | 5.60 | 5.90 | 5.40 | 0 | 10,000 | -0.1 | |
28/10/2011 |
5.60
|
282,500 | 5.40 | 5.60 | 5.50 | 0 | 0 | 0 | |
27/10/2011 |
5.40
|
94,200 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 | |
26/10/2011 |
5.40
|
154,700 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 | |
25/10/2011 |
5.40
|
91,400 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 | |
24/10/2011 |
5.60
|
137,000 | 5.70 | 5.90 | 5.60 | 15,000 | 0 | 0.1 | |
21/10/2011 |
5.70
|
235,100 | 5.30 | 5.70 | 5.50 | 19,700 | 0 | 0.1 | |
20/10/2011 |
5.30
|
73,000 | 5.20 | 5.50 | 5.20 | 5,300 | 0 | 0.0 | |
19/10/2011 |
5.20
|
49,700 | 5.10 | 5.30 | 5 | 5,000 | 0 | 0.0 | |
18/10/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03) | |||||||||
18/10/2011 |
5.10
|
103,000 | 5.15 | 5.15 | 4.90 | 0 | 0 | 0 | |
17/10/2011 |
5.15
|
171,900 | 5.44 | 5.44 | 5.15 | 0 | 0 | 0 | |
14/10/2011 |
5.44
|
93,600 | 5.34 | 5.53 | 5.34 | 0 | 0 | 0 | |
13/10/2011 |
5.34
|
153,000 | 5.34 | 5.53 | 5.15 | 0 | 2,000 | -0.0 | |
12/10/2011 |
5.34
|
363,700 | 5.73 | 5.73 | 5.34 | 0 | 0 | 0 | |
11/10/2011 |
5.73
|
67,000 | 5.63 | 5.92 | 5.63 | 0 | 0 | 0 | |
10/10/2011 |
5.63
|
112,300 | 5.83 | 6.12 | 5.63 | 0 | 0 | 0 | |
07/10/2011 |
5.83
|
236,200 | 6.02 | 6.41 | 5.83 | 0 | 0 | 0 | |
06/10/2011 |
6.02
|
497,100 | 5.63 | 6.02 | 5.73 | 0 | 0 | 0 | |
05/10/2011 |
5.63
|
170,300 | 5.63 | 5.73 | 5.44 | 0 | 0 | 0 | |
04/10/2011 |
5.63
|
229,400 | 5.53 | 5.73 | 5.24 | 0 | 0 | 0 | |
03/10/2011 |
5.53
|
348,000 | 5.92 | 5.92 | 5.53 | 0 | 0 | 0 | |
30/09/2011 |
5.92
|
176,300 | 6.02 | 6.12 | 5.83 | 0 | 0 | 0 | |
29/09/2011 |
6.02
|
376,600 | 6.50 | 6.50 | 6.02 | 0 | 0 | 0 | |
28/09/2011 |
6.50
|
543,400 | 6.31 | 6.60 | 6.31 | 0 | 0 | 0 | |
27/09/2011 |
6.31
|
222,200 | 6.21 | 6.41 | 6.12 | 0 | 0 | 0 | |
26/09/2011 |
6.21
|
200,300 | 6.50 | 6.50 | 6.12 | 8,900 | 0 | 0.1 | |
23/09/2011 |
6.50
|
167,800 | 6.60 | 6.60 | 6.31 | 0 | 0 | 0 | |
22/09/2011 |
6.60
|
221,500 | 6.50 | 6.70 | 6.31 | 0 | 0 | 0 | |
21/09/2011 |
6.50
|
291,600 | 6.41 | 6.70 | 6.31 | 0 | 0 | 0 | |
20/09/2011 |
6.41
|
336,200 | 6.80 | 6.89 | 6.41 | 0 | 0 | 0 | |
19/09/2011 |
6.80
|
266,600 | 6.60 | 6.99 | 6.41 | 0 | 0 | 0 | |
16/09/2011 |
6.60
|
507,400 | 6.99 | 7.28 | 6.50 | 0 | 0 | 0 | |
15/09/2011 |
6.99
|
700,900 | 7.09 | 7.28 | 6.99 | 2,000 | 10,000 | -0.1 | |
14/09/2011 |
7.09
|
1,868,600 | 6.99 | 7.48 | 6.99 | 0 | 45,000 | -0.3 | |
13/09/2011 |
6.99
|
204,600 | 6.60 | 6.99 | 6.70 | 0 | 0 | 0 | |
12/09/2011 |
6.60
|
723,400 | 6.21 | 6.60 | 6.12 | 0 | 0 | 0 | |
09/09/2011 |
6.21
|
297,300 | 6.21 | 6.41 | 6.02 | 0 | 0 | 0 | |
08/09/2011 |
6.21
|
653,500 | 6.02 | 6.31 | 6.12 | 0 | 0 | 0 | |
07/09/2011 |
6.02
|
245,300 | 5.63 | 6.02 | 5.83 | 0 | 0 | 0 | |
06/09/2011 |
5.63
|
282,200 | 5.83 | 5.83 | 5.63 | 0 | 12,000 | -0.1 | |
05/09/2011 |
5.83
|
253,800 | 6.31 | 6.31 | 5.73 | 0 | 0 | 0 | |
01/09/2011 |
6.31
|
537,200 | 5.92 | 6.41 | 5.83 | 0 | 0 | 0 | |
31/08/2011 |
5.92
|
294,800 | 6.02 | 6.21 | 5.83 | 0 | 0 | 0 | |
30/08/2011 |
6.02
|
469,100 | 5.73 | 6.02 | 5.83 | 0 | 16,900 | -0.1 | |
29/08/2011 |
5.73
|
223,700 | 5.34 | 5.73 | 5.44 | 0 | 0 | 0 | |
26/08/2011 |
5.34
|
226,300 | 5.53 | 5.53 | 5.34 | 0 | 3,100 | -0.0 | |
25/08/2011 |
5.53
|
231,600 | 5.53 | 5.73 | 5.44 | 0 | 0 | 0 | |
24/08/2011 |
5.53
|
217,200 | 5.63 | 5.92 | 5.44 | 0 | 0 | 0 | |
23/08/2011 |
5.63
|
337,900 | 5.53 | 5.83 | 5.53 | 19,000 | 0 | 0.1 | |
22/08/2011 |
5.53
|
121,100 | 5.24 | 5.53 | 5.34 | 0 | 0 | 0 | |
19/08/2011 |
5.24
|
243,200 | 5.34 | 5.44 | 5.05 | 18,000 | 0 | 0.1 | |
18/08/2011 |
5.34
|
391,100 | 5.05 | 5.34 | 5.05 | 25,000 | 0 | 0.1 | |
17/08/2011 |
5.05
|
249,800 | 4.76 | 5.05 | 4.85 | 5,000 | 0 | 0.0 | |
16/08/2011 |
4.76
|
77,600 | 4.56 | 4.85 | 4.66 | 0 | 0 | 0 | |
15/08/2011 |
4.56
|
36,000 | 4.76 | 4.76 | 4.56 | 0 | 0 | 0 | |
12/08/2011 |
4.76
|
87,400 | 4.76 | 4.85 | 4.76 | 0 | 0 | 0 | |
11/08/2011 |
4.76
|
93,500 | 4.76 | 4.85 | 4.56 | 0 | 5,000 | -0.0 | |
10/08/2011 |
4.76
|
200,000 | 4.47 | 4.76 | 4.56 | 0 | 0 | 0 | |
09/08/2011 |
4.47
|
154,500 | 4.76 | 4.76 | 4.47 | 0 | 0 | 0 | |
08/08/2011 |
4.76
|
45,000 | 4.95 | 4.95 | 4.76 | 0 | 0 | 0 | |
05/08/2011 |
4.95
|
215,200 | 4.76 | 5.05 | 4.76 | 20,000 | 0 | 0.1 | |
04/08/2011 |
4.76
|
91,800 | 4.66 | 4.76 | 4.56 | 0 | 0 | 0 | |
03/08/2011 |
4.66
|
107,600 | 4.47 | 4.66 | 4.37 | 0 | 0 | 0 | |
02/08/2011 |
4.47
|
138,200 | 4.66 | 4.66 | 4.37 | 0 | 0 | 0 | |
01/08/2011 |
4.66
|
88,000 | 4.76 | 4.76 | 4.66 | 0 | 0 | 0 | |
29/07/2011 |
4.76
|
64,100 | 4.95 | 4.95 | 4.76 | 0 | 0 | 0 | |
28/07/2011 |
4.95
|
91,100 | 4.85 | 5.05 | 4.85 | 0 | 0 | 0 | |
27/07/2011 |
4.85
|
28,100 | 4.66 | 4.95 | 4.66 | 0 | 0 | 0 | |
26/07/2011 |
4.66
|
102,000 | 4.66 | 4.85 | 4.66 | 0 | 0 | 0 | |
25/07/2011 |
4.66
|
84,400 | 4.85 | 4.85 | 4.66 | 400 | 0 | 0.0 | |
22/07/2011 |
4.85
|
95,800 | 5.05 | 5.05 | 4.85 | 0 | 0 | 0 | |
21/07/2011 |
5.05
|
137,800 | 5.05 | 5.24 | 5.05 | 0 | 0 | 0 | |
20/07/2011 |
5.05
|
108,400 | 4.76 | 5.05 | 4.56 | 0 | 0 | 0 | |
19/07/2011 |
4.76
|
195,100 | 5.05 | 5.05 | 4.76 | 0 | 0 | 0 | |
18/07/2011 |
5.05
|
213,200 | 5.24 | 5.53 | 4.95 | 0 | 0 | 0 | |
15/07/2011 |
5.24
|
109,600 | 5.44 | 5.44 | 5.15 | 0 | 0 | 0 | |
14/07/2011 |
5.44
|
145,400 | 5.53 | 5.53 | 5.34 | 0 | 0 | 0 | |
13/07/2011 |
5.53
|
83,800 | 5.53 | 5.63 | 5.34 | 0 | 0 | 0 | |
12/07/2011 |
5.53
|
206,200 | 5.53 | 5.53 | 5.24 | 0 | 0 | 0 | |
11/07/2011 |
5.53
|
120,200 | 5.83 | 5.83 | 5.44 | 0 | 0 | 0 | |
08/07/2011 |
5.83
|
105,100 | 5.73 | 5.92 | 5.53 | 0 | 0 | 0 | |
07/07/2011 |
5.73
|
128,500 | 5.83 | 5.92 | 5.73 | 0 | 0 | 0 | |
06/07/2011 |
5.83
|
164,400 | 6.12 | 6.12 | 5.73 | 0 | 0 | 0 |