Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.20 | -0.31% | 5,166,649 | 13,051 | 1.1 |
61.10
69
63.70
|
2 tháng
(2024-09-23) |
-2.30 | -3.48% | 8,278,535 | -197,510 | -12.4 |
61.10
69
63.70
|
3 tháng
(2024-08-26) |
-3.90 | -5.77% | 10,215,014 | -182,042 | -11.4 |
61.10
69
63.70
|
6 tháng
(2024-05-27) |
-4.14 | -6.11% | 31,899,787 | -536,193 | -36.5 |
61.10
82.80
63.70
|
12 tháng
(2023-11-28) |
9.51 | 17.56% | 51,634,925 | -1,555,673 | -102.0 |
52.71
82.80
63.70
|
24 tháng
(2022-12-05) |
16.83 | 35.91% | 78,943,857 | -2,013,493 | -123.8 |
44.22
82.80
63.70
|
36 tháng
(2021-12-08) |
-33.42 | -34.41% | 106,555,979 | -2,876,072 | -206.4 |
32.05
100.54
63.70
|
60 tháng
(2019-12-19) |
2.80 | 4.60% | 260,365,604 | -691,551 | -70.4 |
32.05
107.78
63.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/02/2012 |
1.50
|
400 | 1.61 | 1.65 | 1.50 | 0 | 0 | 0 | |
02/02/2012 |
1.61
|
100 | 1.56 | 1.61 | 1.61 | 0 | 0 | 0 | |
01/02/2012 |
1.56
|
0 | 1.56 | 1.56 | 1.56 | 0 | 0 | 0 | |
31/01/2012 |
1.56
|
100 | 1.56 | 1.56 | 1.56 | 0 | 0 | 0 | |
30/01/2012 |
1.56
|
100 | 1.49 | 1.56 | 1.56 | 0 | 0 | 0 | |
20/01/2012 |
1.49
|
700 | 1.49 | 1.49 | 1.49 | 700 | 0 | 0.0 | |
19/01/2012 |
1.49
|
200 | 1.40 | 1.49 | 1.49 | 0 | 0 | 0 | |
18/01/2012 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 | |
17/01/2012 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 | |
16/01/2012 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 | |
13/01/2012 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 | |
12/01/2012 |
1.40
|
100 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 | |
11/01/2012 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 | |
10/01/2012 |
1.40
|
600 | 1.39 | 1.40 | 1.40 | 0 | 0 | 0 | |
09/01/2012 |
1.39
|
0 | 1.39 | 1.39 | 1.39 | 0 | 0 | 0 | |
06/01/2012 |
1.39
|
22,400 | 1.36 | 1.40 | 1.39 | 0 | 0 | 0 | |
05/01/2012 |
1.36
|
0 | 1.36 | 1.36 | 1.36 | 0 | 0 | 0 | |
04/01/2012 |
1.36
|
0 | 1.36 | 1.36 | 1.36 | 0 | 0 | 0 | |
03/01/2012 |
1.36
|
2,500 | 1.28 | 1.36 | 1.35 | 0 | 0 | 0 | |
30/12/2011 |
1.28
|
3,100 | 1.19 | 1.28 | 1.28 | 0 | 2,000 | -0.0 | |
29/12/2011 |
1.19
|
48,200 | 1.22 | 1.22 | 1.19 | 0 | 15,000 | -0.2 | |
28/12/2011 |
1.22
|
39,900 | 1.22 | 1.31 | 1.22 | 0 | 2,000 | -0.0 | |
27/12/2011 |
1.22
|
13,000 | 1.24 | 1.35 | 1.22 | 0 | 0 | 0 | |
26/12/2011 |
1.24
|
9,900 | 1.31 | 1.40 | 1.23 | 0 | 0 | 0 | |
23/12/2011 |
1.31
|
12,100 | 1.43 | 1.43 | 1.30 | 0 | 0 | 0 | |
22/12/2011 |
1.43
|
43,000 | 1.40 | 1.46 | 1.30 | 0 | 2,000 | -0.0 | |
21/12/2011 |
1.40
|
12,200 | 1.39 | 1.40 | 1.31 | 0 | 0 | 0 | |
20/12/2011 |
1.39
|
1,800 | 1.34 | 1.39 | 1.25 | 0 | 1,000 | -0.0 | |
19/12/2011 |
1.34
|
100 | 1.23 | 1.34 | 1.34 | 0 | 0 | 0 | |
16/12/2011 |
1.23
|
4,600 | 1.23 | 1.39 | 1.23 | 0 | 0 | 0 | |
15/12/2011 |
1.23
|
600 | 1.29 | 1.31 | 1.23 | 0 | 0 | 0 | |
14/12/2011 |
1.29
|
3,500 | 1.31 | 1.31 | 1.29 | 0 | 0 | 0 | |
13/12/2011 |
1.31
|
2,500 | 1.37 | 1.37 | 1.31 | 0 | 2,000 | -0.0 | |
12/12/2011 |
1.37
|
1,000 | 1.43 | 1.43 | 1.37 | 0 | 0 | 0 | |
09/12/2011 |
1.43
|
100 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 | |
08/12/2011 |
1.43
|
1,200 | 1.43 | 1.43 | 1.40 | 0 | 0 | 0 | |
07/12/2011 |
1.43
|
200 | 1.35 | 1.43 | 1.43 | 0 | 0 | 0 | |
06/12/2011 |
1.35
|
1,400 | 1.37 | 1.37 | 1.34 | 0 | 0 | 0 | |
05/12/2011 |
1.37
|
1,900 | 1.41 | 1.43 | 1.37 | 0 | 1,600 | -0.0 | |
02/12/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/70.6 (Volume + 70.60%, Ratio=0.71) | |||||||||
02/12/2011 |
1.41
|
900 | 1.33 | 1.41 | 1.39 | 0 | 0 | 0 | |
01/12/2011 |
1.33
|
1,600 | 1.32 | 1.33 | 1.32 | 0 | 1,300 | -0.0 | |
30/11/2011 |
1.32
|
800 | 1.24 | 1.32 | 1.23 | 0 | 0 | 0 | |
29/11/2011 |
1.24
|
4,000 | 1.30 | 1.30 | 1.22 | 0 | 4,000 | -0.1 | |
28/11/2011 |
1.30
|
10,000 | 1.38 | 1.38 | 1.29 | 3,000 | 10,000 | -0.1 | |
25/11/2011 |
1.38
|
19,000 | 1.30 | 1.38 | 1.31 | 300 | 0 | 0.0 | |
24/11/2011 |
1.30
|
2,200 | 1.22 | 1.30 | 1.22 | 1,000 | 0 | 0.0 | |
23/11/2011 |
1.22
|
0 | 1.22 | 1.22 | 1.22 | 0 | 0 | 0 | |
22/11/2011 |
1.22
|
500 | 1.22 | 1.22 | 1.22 | 0 | 0 | 0 | |
21/11/2011 |
1.22
|
0 | 1.22 | 1.22 | 1.22 | 0 | 0 | 0 | |
18/11/2011 |
1.22
|
0 | 1.22 | 1.22 | 1.22 | 0 | 0 | 0 | |
17/11/2011 |
1.22
|
600 | 1.26 | 1.26 | 1.22 | 0 | 0 | 0 | |
16/11/2011 |
1.26
|
1,100 | 1.26 | 1.26 | 1.24 | 0 | 100 | -0.0 | |
15/11/2011 |
1.26
|
5,000 | 1.30 | 1.30 | 1.26 | 0 | 1,500 | -0.0 | |
14/11/2011 |
1.30
|
100 | 1.22 | 1.30 | 1.30 | 0 | 0 | 0 | |
11/11/2011 |
1.22
|
2,300 | 1.28 | 1.28 | 1.20 | 0 | 0 | 0 | |
10/11/2011 |
1.28
|
0 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 | |
09/11/2011 |
1.28
|
2,500 | 1.34 | 1.34 | 1.28 | 0 | 2,500 | -0.0 | |
08/11/2011 |
1.34
|
3,300 | 1.44 | 1.44 | 1.34 | 0 | 3,300 | -0.1 | |
07/11/2011 |
1.44
|
0 | 1.44 | 1.44 | 1.44 | 0 | 0 | 0 | |
04/11/2011 |
1.44
|
100 | 1.38 | 1.44 | 1.44 | 0 | 0 | 0 | |
03/11/2011 |
1.38
|
0 | 1.38 | 1.38 | 1.38 | 0 | 0 | 0 | |
02/11/2011 |
1.38
|
0 | 1.37 | 1.38 | 1.38 | 0 | 0 | 0 | |
01/11/2011 |
1.37
|
400 | 1.47 | 1.47 | 1.37 | 0 | 0 | 0 | |
31/10/2011 |
1.47
|
100 | 1.44 | 1.47 | 1.47 | 0 | 0 | 0 | |
28/10/2011 |
1.44
|
1,100 | 1.42 | 1.47 | 1.44 | 0 | 0 | 0 | |
27/10/2011 |
1.42
|
0 | 1.36 | 1.42 | 1.42 | 0 | 0 | 0 | |
26/10/2011 |
1.36
|
700 | 1.41 | 1.43 | 1.36 | 0 | 0 | 0 | |
25/10/2011 |
1.41
|
0 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 | |
24/10/2011 |
1.41
|
100 | 1.40 | 1.41 | 1.41 | 0 | 0 | 0 | |
21/10/2011 |
1.40
|
3,900 | 1.33 | 1.40 | 1.29 | 0 | 0 | 0 | |
20/10/2011 |
1.33
|
1,000 | 1.41 | 1.41 | 1.33 | 0 | 0 | 0 | |
19/10/2011 |
1.41
|
0 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 | |
18/10/2011 |
1.41
|
100 | 1.48 | 1.48 | 1.41 | 0 | 0 | 0 | |
17/10/2011 |
1.48
|
5,500 | 1.46 | 1.50 | 1.48 | 0 | 5,500 | -0.1 | |
14/10/2011 |
1.46
|
200 | 1.57 | 1.57 | 1.46 | 0 | 0 | 0 | |
13/10/2011 |
1.57
|
9,000 | 1.56 | 1.59 | 1.50 | 0 | 4,000 | -0.1 | |
12/10/2011 |
1.56
|
8,300 | 1.51 | 1.60 | 1.47 | 0 | 7,500 | -0.2 | |
11/10/2011 |
1.51
|
3,700 | 1.61 | 1.61 | 1.51 | 0 | 3,100 | -0.1 | |
10/10/2011 |
1.61
|
100 | 1.65 | 1.65 | 1.61 | 0 | 0 | 0 | |
07/10/2011 |
1.65
|
1,400 | 1.64 | 1.65 | 1.65 | 1,400 | 0 | 0.0 | |
06/10/2011 |
1.64
|
1,600 | 1.61 | 1.64 | 1.64 | 0 | 0 | 0 | |
05/10/2011 |
1.61
|
1,700 | 1.67 | 1.67 | 1.55 | 0 | 0 | 0 | |
04/10/2011 |
1.67
|
500 | 1.67 | 1.67 | 1.67 | 68,000 | 0 | 1.6 | |
03/10/2011 |
1.67
|
0 | 1.67 | 1.67 | 1.67 | 0 | 0 | 0 | |
30/09/2011 |
1.67
|
300 | 1.68 | 1.68 | 1.67 | 110,000 | 0 | 2.6 | |
29/09/2011 |
1.68
|
23,400 | 1.61 | 1.68 | 1.53 | 21,600 | 0 | 0.5 | |
28/09/2011 |
1.61
|
3,100 | 1.67 | 1.70 | 1.61 | 0 | 0 | 0 | |
27/09/2011 |
1.67
|
12,100 | 1.57 | 1.68 | 1.54 | 0 | 198,481 | -4.4 | |
26/09/2011 |
1.57
|
200 | 1.74 | 1.74 | 1.57 | 0 | 0 | 0 | |
23/09/2011 |
1.74
|
13,900 | 1.70 | 1.74 | 1.58 | 0 | 0 | 0 | |
22/09/2011 |
1.70
|
0 | 1.68 | 1.70 | 1.70 | 0 | 0 | 0 | |
21/09/2011 |
1.68
|
800 | 1.62 | 1.71 | 1.68 | 0 | 0 | 0 | |
20/09/2011 |
1.62
|
700 | 1.74 | 1.74 | 1.62 | 0 | 0 | 0 | |
19/09/2011 |
1.74
|
9,400 | 1.74 | 1.74 | 1.62 | 0 | 0 | 0 | |
16/09/2011 |
1.74
|
7,000 | 1.74 | 1.75 | 1.62 | 0 | 0 | 0 | |
15/09/2011 |
1.74
|
3,200 | 1.74 | 1.75 | 1.74 | 0 | 0 | 0 | |
14/09/2011 |
1.74
|
10,900 | 1.74 | 1.75 | 1.67 | 0 | 500 | -0.0 | |
13/09/2011 |
1.74
|
6,500 | 1.75 | 1.75 | 1.74 | 0 | 0 | 0 | |
12/09/2011 |
1.75
|
3,200 | 1.74 | 1.75 | 1.75 | 0 | 0 | 0 | |
09/09/2011 |
1.74
|
0 | 1.75 | 1.74 | 1.74 | 0 | 0 | 0 |