Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.21 | -5.72% | 10,504,200 | 7,200 | 0.0 |
3.39
3.69
3.46
|
2 tháng
(2024-07-22) |
-0.36 | -9.42% | 31,256,100 | -1,000 | -0.1 |
3.37
3.82
3.46
|
3 tháng
(2024-06-24) |
-0.39 | -10.13% | 47,622,800 | -5,500 | -0.1 |
3.37
3.94
3.46
|
6 tháng
(2024-03-25) |
-1.03 | -22.94% | 152,462,700 | -504,103 | -2.3 |
3.37
4.51
3.46
|
12 tháng
(2023-09-26) |
-1.04 | -23.11% | 425,677,200 | 176,597 | 0.5 |
3.37
4.96
3.46
|
24 tháng
(2022-10-03) |
-2.41 | -41.06% | 1,262,588,700 | 15,378,147 | 65.9 |
3.10
6.03
3.46
|
36 tháng
(2021-10-06) |
-3.84 | -52.60% | 2,751,750,600 | 15,991,607 | 64.1 |
3.10
17.20
3.46
|
60 tháng
(2019-10-17) |
0.63 | 22.26% | 4,547,322,440 | 2,526,877 | 34.4 |
1.84
17.20
3.46
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/11/2011 |
4.52
|
6,130 | 4.52 | 4.60 | 4.52 | 0 | 0 | 0 | |
21/11/2011 |
4.52
|
71,310 | 4.60 | 4.68 | 4.52 | 0 | 257,029 | -1.4 | |
18/11/2011 |
4.60
|
41,010 | 4.76 | 4.76 | 4.60 | 0 | 31,000 | -0.2 | |
17/11/2011 |
4.76
|
11,930 | 4.68 | 4.76 | 4.68 | 0 | 6,000 | -0.0 | |
16/11/2011 |
4.68
|
18,960 | 4.60 | 4.68 | 4.60 | 0 | 6,020 | -0.0 | |
15/11/2011 |
4.60
|
8,030 | 4.60 | 4.68 | 4.52 | 0 | 1,800 | -0.0 | |
14/11/2011 |
4.60
|
24,610 | 4.76 | 4.76 | 4.60 | 0 | 1,700 | -0.0 | |
11/11/2011 |
4.76
|
10,360 | 4.85 | 5.01 | 4.68 | 0 | 0 | 0 | |
10/11/2011 |
4.85
|
22,020 | 4.76 | 4.85 | 4.68 | 0 | 0 | 0 | |
09/11/2011 |
4.76
|
8,510 | 4.60 | 4.76 | 4.68 | 0 | 0 | 0 | |
08/11/2011 |
4.60
|
211,300 | 4.76 | 4.93 | 4.60 | 0 | 500,000 | -2.9 | |
07/11/2011 |
4.76
|
144,330 | 5.01 | 5.01 | 4.76 | 1,820 | 0 | 0.0 | |
04/11/2011 |
5.01
|
162,760 | 5.25 | 5.33 | 5.01 | 0 | 0 | 0 | |
03/11/2011 |
5.25
|
42,700 | 5.17 | 5.25 | 5.09 | 0 | 0 | 0 | |
02/11/2011 |
5.17
|
74,090 | 5.41 | 5.41 | 5.17 | 0 | 0 | 0 | |
01/11/2011 |
5.41
|
72,920 | 5.65 | 5.65 | 5.41 | 0 | 0 | 0 | |
31/10/2011 |
5.65
|
87,030 | 5.73 | 5.81 | 5.57 | 0 | 60,710 | -0.4 | |
28/10/2011 |
5.73
|
251,640 | 5.98 | 5.98 | 5.73 | 0 | 103,000 | -0.7 | |
27/10/2011 |
5.98
|
12,950 | 5.98 | 6.06 | 5.98 | 0 | 0 | 0 | |
26/10/2011 |
5.98
|
61,730 | 6.22 | 6.22 | 5.98 | 0 | 0 | 0 | |
25/10/2011 |
6.22
|
28,060 | 6.38 | 6.46 | 6.22 | 0 | 0 | 0 | |
24/10/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
24/10/2011 |
6.38
|
27,960 | 6.23 | 6.54 | 6.30 | 0 | 0 | 0 | |
21/10/2011 |
6.23
|
2,410 | 6.23 | 6.23 | 6.15 | 0 | 0 | 0 | |
20/10/2011 |
6.23
|
510 | 6.08 | 6.23 | 6.08 | 0 | 0 | 0 | |
19/10/2011 |
6.08
|
18,670 | 6.15 | 6.15 | 6.08 | 0 | 0 | 0 | |
18/10/2011 |
6.15
|
10,340 | 6.15 | 6.23 | 6.08 | 0 | 0 | 0 | |
17/10/2011 |
6.15
|
7,740 | 6.15 | 6.23 | 6.15 | 1,000 | 0 | 0.0 | |
14/10/2011 |
6.15
|
8,350 | 6.23 | 6.23 | 6.08 | 0 | 0 | 0 | |
13/10/2011 |
6.23
|
15,620 | 6.08 | 6.23 | 6.08 | 0 | 0 | 0 | |
12/10/2011 |
6.08
|
15,530 | 6.23 | 6.23 | 6.08 | 0 | 0 | 0 | |
11/10/2011 |
6.23
|
3,750 | 6.23 | 6.23 | 6.15 | 0 | 0 | 0 | |
10/10/2011 |
6.23
|
5,630 | 6.31 | 6.38 | 6.08 | 0 | 0 | 0 | |
07/10/2011 |
6.31
|
8,310 | 6.31 | 6.31 | 6.15 | 0 | 0 | 0 | |
06/10/2011 |
6.31
|
6,950 | 6.23 | 6.31 | 6.23 | 0 | 0 | 0 | |
05/10/2011 |
6.23
|
5,010 | 6.15 | 6.38 | 6.23 | 3,500 | 0 | 0.0 | |
04/10/2011 |
6.15
|
9,510 | 6.23 | 6.31 | 6.08 | 0 | 0 | 0 | |
03/10/2011 |
6.23
|
10,360 | 6.15 | 6.23 | 6.08 | 0 | 0 | 0 | |
30/09/2011 |
6.15
|
18,420 | 6.15 | 6.31 | 6.15 | 400 | 0 | 0.0 | |
29/09/2011 |
6.15
|
25,210 | 6.46 | 6.46 | 6.15 | 0 | 0 | 0 | |
28/09/2011 |
6.46
|
7,690 | 6.46 | 6.54 | 6.31 | 0 | 0 | 0 | |
27/09/2011 |
6.46
|
11,950 | 6.54 | 6.54 | 6.46 | 0 | 0 | 0 | |
26/09/2011 |
6.54
|
14,360 | 6.31 | 6.54 | 6.23 | 0 | 0 | 0 | |
23/09/2011 |
6.31
|
9,740 | 6.61 | 6.61 | 6.31 | 0 | 0 | 0 | |
22/09/2011 |
6.61
|
5,050 | 6.46 | 6.61 | 6.46 | 0 | 0 | 0 | |
21/09/2011 |
6.46
|
4,040 | 6.46 | 6.69 | 6.46 | 0 | 0 | 0 | |
20/09/2011 |
6.46
|
5,040 | 6.54 | 6.54 | 6.38 | 0 | 0 | 0 | |
19/09/2011 |
6.54
|
1,310 | 6.38 | 6.61 | 6.54 | 0 | 0 | 0 | |
16/09/2011 |
6.38
|
50,090 | 6.69 | 6.69 | 6.38 | 0 | 0 | 0 | |
15/09/2011 |
6.69
|
38,520 | 7.00 | 7.00 | 6.69 | 0 | 0 | 0 | |
14/09/2011 |
7.00
|
27,890 | 7.00 | 7.08 | 6.77 | 0 | 0 | 0 | |
13/09/2011 |
7.00
|
48,370 | 6.69 | 7.00 | 6.69 | 0 | 0 | 0 | |
12/09/2011 |
6.69
|
27,870 | 7.00 | 7.00 | 6.69 | 0 | 0 | 0 | |
09/09/2011 |
7.00
|
16,940 | 6.77 | 7.08 | 6.61 | 0 | 0 | 0 | |
08/09/2011 |
6.77
|
106,760 | 6.46 | 6.77 | 6.54 | 0 | 0 | 0 | |
07/09/2011 |
6.46
|
4,840 | 6.46 | 6.54 | 6.46 | 0 | 0 | 0 | |
06/09/2011 |
6.46
|
1,640 | 6.46 | 6.46 | 6.15 | 0 | 0 | 0 | |
05/09/2011 |
6.46
|
4,300 | 6.38 | 6.46 | 6.31 | 0 | 0 | 0 | |
01/09/2011 |
6.38
|
18,220 | 6.23 | 6.38 | 6.31 | 0 | 0 | 0 | |
31/08/2011 |
6.23
|
14,730 | 6.46 | 6.46 | 6.23 | 0 | 0 | 0 | |
30/08/2011 |
6.46
|
17,930 | 6.31 | 6.54 | 6.38 | 0 | 0 | 0 | |
29/08/2011 |
6.31
|
8,020 | 6.08 | 6.31 | 6.23 | 0 | 0 | 0 | |
26/08/2011 |
6.08
|
9,000 | 6.15 | 6.15 | 6.08 | 0 | 0 | 0 | |
25/08/2011 |
6.15
|
2,460 | 6.08 | 6.31 | 6.08 | 0 | 0 | 0 | |
24/08/2011 |
6.08
|
8,770 | 6.31 | 6.31 | 6.08 | 6,000 | 0 | 0.0 | |
23/08/2011 |
6.31
|
160 | 6.31 | 6.31 | 6.08 | 0 | 0 | 0 | |
22/08/2011 |
6.31
|
27,920 | 6.08 | 6.31 | 6.08 | 0 | 0 | 0 | |
19/08/2011 |
6.08
|
25,920 | 6.15 | 6.15 | 5.85 | 0 | 0 | 0 | |
18/08/2011 |
6.15
|
2,410 | 6.08 | 6.15 | 6.08 | 0 | 0 | 0 | |
17/08/2011 |
6.08
|
3,140 | 6.08 | 6.15 | 5.92 | 0 | 0 | 0 | |
16/08/2011 |
6.08
|
2,150 | 6.00 | 6.08 | 5.85 | 0 | 0 | 0 | |
15/08/2011 |
6.00
|
1,630 | 6.00 | 6.08 | 5.77 | 0 | 0 | 0 | |
12/08/2011 |
6.00
|
1,320 | 5.92 | 6.00 | 5.85 | 0 | 0 | 0 | |
11/08/2011 |
5.92
|
5,440 | 6.00 | 6.00 | 5.85 | 0 | 0 | 0 | |
10/08/2011 |
6.00
|
2,910 | 5.77 | 6.00 | 5.85 | 600 | 0 | 0.0 | |
09/08/2011 |
5.77
|
28,010 | 6.00 | 6.00 | 5.77 | 0 | 0 | 0 | |
08/08/2011 |
6.00
|
2,100 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
05/08/2011 |
6.00
|
1,410 | 5.92 | 6.00 | 5.85 | 0 | 0 | 0 | |
04/08/2011 |
5.92
|
12,260 | 5.69 | 5.92 | 5.85 | 0 | 0 | 0 | |
03/08/2011 |
5.69
|
13,920 | 5.92 | 5.92 | 5.69 | 0 | 0 | 0 | |
02/08/2011 |
5.92
|
12,080 | 6.15 | 6.15 | 5.92 | 0 | 0 | 0 | |
01/08/2011 |
6.15
|
5,180 | 6.46 | 6.46 | 6.15 | 0 | 0 | 0 | |
29/07/2011 |
6.46
|
6,590 | 6.54 | 6.61 | 6.38 | 0 | 0 | 0 | |
28/07/2011 |
6.54
|
8,680 | 6.54 | 6.54 | 6.31 | 0 | 0 | 0 | |
27/07/2011 |
6.54
|
6,230 | 6.38 | 6.54 | 6.08 | 0 | 0 | 0 | |
26/07/2011 |
6.38
|
4,340 | 6.31 | 6.38 | 6.08 | 0 | 0 | 0 | |
25/07/2011 |
6.31
|
90 | 6.15 | 6.31 | 6.08 | 0 | 0 | 0 | |
22/07/2011 |
6.15
|
12,100 | 6.31 | 6.31 | 6.15 | 0 | 0 | 0 | |
21/07/2011 |
6.31
|
8,370 | 6.46 | 6.46 | 6.31 | 0 | 0 | 0 | |
20/07/2011 |
6.46
|
1,870 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
19/07/2011 |
6.46
|
310 | 6.46 | 6.54 | 6.46 | 0 | 0 | 0 | |
18/07/2011 |
6.46
|
400 | 6.61 | 6.61 | 6.31 | 0 | 0 | 0 | |
15/07/2011 |
6.61
|
11,070 | 6.61 | 6.61 | 6.54 | 0 | 0 | 0 | |
14/07/2011 |
6.61
|
33,200 | 6.61 | 6.77 | 6.61 | 0 | 0 | 0 | |
13/07/2011 |
6.61
|
9,990 | 6.46 | 6.61 | 6.46 | 100 | 0 | 0.0 | |
12/07/2011 |
6.46
|
1,810 | 6.61 | 6.61 | 6.46 | 300 | 0 | 0.0 | |
11/07/2011 |
6.61
|
11,510 | 6.54 | 6.77 | 6.46 | 0 | 0 | 0 | |
08/07/2011 |
6.54
|
18,750 | 6.69 | 6.69 | 6.54 | 0 | 0 | 0 | |
07/07/2011 |
6.69
|
130 | 6.77 | 6.77 | 6.69 | 0 | 0 | 0 | |
06/07/2011 |
6.77
|
2,260 | 6.85 | 6.85 | 6.69 | 0 | 0 | 0 | |
05/07/2011 |
6.85
|
2,370 | 6.61 | 6.85 | 6.69 | 0 | 0 | 0 |