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) |
-0.10 | -3.33% | 5,896,800 | -4,200 | -0.0 |
2.90
3.10
2.90
|
2 tháng
(2024-07-22) |
-0.40 | -12.12% | 14,190,400 | -4,280 | -0.0 |
2.90
3.30
2.90
|
3 tháng
(2024-06-24) |
-0.50 | -14.71% | 26,274,900 | -4,420 | -0.0 |
2.90
3.60
2.90
|
6 tháng
(2024-03-25) |
-0.90 | -23.68% | 95,391,066 | -70,220 | -0.2 |
2.90
4.10
2.90
|
12 tháng
(2023-09-26) |
-1.10 | -27.50% | 214,327,252 | -103,760 | -0.4 |
2.90
4.20
2.90
|
24 tháng
(2022-10-03) |
-3 | -50.85% | 711,453,616 | -132,431 | -0.5 |
2.70
6.30
2.90
|
36 tháng
(2021-10-06) |
-6.94 | -70.54% | 1,170,075,660 | -291,392 | -2.5 |
2.70
14.72
2.90
|
60 tháng
(2019-10-17) |
-9.56 | -76.73% | 1,561,048,106 | -845,320 | -8.2 |
2.70
16.29
2.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/07/2011 |
3.32
|
3,000 | 3.14 | 3.32 | 3.14 | 0 | 0 | 0 | |
05/07/2011 |
3.14
|
30,600 | 2.97 | 3.14 | 3.14 | 0 | 0 | 0 | |
04/07/2011 |
2.97
|
2,500 | 3.02 | 3.19 | 2.97 | 0 | 0 | 0 | |
01/07/2011 |
3.02
|
12,700 | 3.06 | 3.10 | 3.02 | 5,000 | 0 | 0.0 | |
30/06/2011 |
3.06
|
4,500 | 3.27 | 3.27 | 3.06 | 0 | 0 | 0 | |
29/06/2011 |
3.27
|
1,500 | 3.32 | 3.32 | 3.27 | 0 | 0 | 0 | |
28/06/2011 |
3.32
|
15,500 | 3.36 | 3.36 | 3.19 | 5,000 | 0 | 0.0 | |
27/06/2011 |
3.36
|
4,400 | 3.36 | 3.36 | 3.27 | 1,200 | 0 | 0.0 | |
24/06/2011 |
3.36
|
1,900 | 3.27 | 3.36 | 3.36 | 0 | 0 | 0 | |
23/06/2011 |
3.27
|
5,200 | 3.40 | 3.45 | 3.27 | 0 | 800 | -0.0 | |
22/06/2011 |
3.40
|
37,300 | 3.58 | 3.58 | 3.40 | 0 | 0 | 0 | |
21/06/2011 |
3.58
|
44,100 | 3.66 | 3.66 | 3.45 | 100 | 2,200 | -0.0 | |
20/06/2011 |
3.66
|
1,300 | 3.96 | 3.96 | 3.66 | 0 | 0 | 0 | |
17/06/2011 |
3.96
|
8,500 | 3.70 | 4.01 | 3.62 | 0 | 0 | 0 | |
16/06/2011 |
3.70
|
22,000 | 3.58 | 3.88 | 3.58 | 0 | 0 | 0 | |
15/06/2011 |
3.58
|
26,100 | 3.83 | 4.09 | 3.58 | 3,500 | 0 | 0.0 | |
14/06/2011 |
3.83
|
152,700 | 3.62 | 3.83 | 3.66 | 0 | 0 | 0 | |
13/06/2011 |
3.62
|
2,800 | 3.40 | 3.62 | 3.62 | 0 | 0 | 0 | |
10/06/2011 |
3.40
|
4,000 | 3.23 | 3.40 | 3.40 | 0 | 0 | 0 | |
09/06/2011 |
3.23
|
28,800 | 3.02 | 3.23 | 3.02 | 0 | 0 | 0 | |
08/06/2011 |
3.02
|
10,800 | 3.14 | 3.14 | 3.02 | 2,000 | 0 | 0.0 | |
07/06/2011 |
3.14
|
17,800 | 2.97 | 3.14 | 2.93 | 0 | 0 | 0 | |
06/06/2011 |
2.97
|
400 | 2.89 | 2.97 | 2.97 | 0 | 0 | 0 | |
03/06/2011 |
2.89
|
6,600 | 3.06 | 3.19 | 2.89 | 0 | 0 | 0 | |
02/06/2011 |
3.06
|
38,200 | 2.93 | 3.06 | 2.97 | 0 | 0 | 0 | |
01/06/2011 |
2.93
|
20,000 | 2.76 | 2.93 | 2.84 | 0 | 0 | 0 | |
31/05/2011 |
2.76
|
14,200 | 2.84 | 2.84 | 2.71 | 2,000 | 0 | 0.0 | |
30/05/2011 |
2.84
|
7,100 | 2.84 | 2.97 | 2.80 | 1,500 | 0 | 0.0 | |
27/05/2011 |
2.84
|
21,900 | 2.93 | 2.93 | 2.84 | 0 | 0 | 0 | |
26/05/2011 |
2.93
|
16,400 | 2.67 | 2.93 | 2.63 | 0 | 0 | 0 | |
25/05/2011 |
2.67
|
9,100 | 2.80 | 2.97 | 2.67 | 0 | 0 | 0 | |
24/05/2011 |
2.80
|
19,400 | 2.93 | 3.10 | 2.76 | 1,000 | 0 | 0.0 | |
23/05/2011 |
2.93
|
5,000 | 3.10 | 3.19 | 2.93 | 0 | 0 | 0 | |
20/05/2011 |
3.10
|
26,600 | 3.02 | 3.10 | 3.02 | 0 | 0 | 0 | |
19/05/2011 |
3.02
|
10,600 | 3.14 | 3.14 | 3.02 | 0 | 0 | 0 | |
18/05/2011 |
3.14
|
9,900 | 3.14 | 3.23 | 2.93 | 0 | 0 | 0 | |
17/05/2011 |
3.14
|
29,400 | 3.36 | 3.49 | 3.14 | 0 | 0 | 0 | |
16/05/2011 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
13/05/2011 |
3.36
|
1,600 | 3.23 | 3.40 | 3.36 | 0 | 0 | 0 | |
12/05/2011 |
3.23
|
8,600 | 3.32 | 3.40 | 3.23 | 0 | 0 | 0 | |
11/05/2011 |
3.32
|
5,900 | 3.40 | 3.45 | 3.32 | 0 | 0 | 0 | |
10/05/2011 |
3.40
|
6,100 | 3.53 | 3.53 | 3.40 | 0 | 0 | 0 | |
09/05/2011 |
3.53
|
600 | 3.53 | 3.58 | 3.53 | 0 | 0 | 0 | |
06/05/2011 |
3.53
|
500 | 3.49 | 3.53 | 3.53 | 0 | 0 | 0 | |
05/05/2011 |
3.49
|
14,900 | 3.58 | 3.58 | 3.49 | 0 | 0 | 0 | |
04/05/2011 |
3.58
|
1,200 | 3.66 | 3.79 | 3.58 | 0 | 0 | 0 | |
29/04/2011 |
3.66
|
12,500 | 3.79 | 3.88 | 3.66 | 0 | 0 | 0 | |
28/04/2011 |
3.79
|
26,700 | 4.01 | 4.05 | 3.79 | 0 | 0 | 0 | |
27/04/2011 |
4.01
|
12,000 | 4.05 | 4.18 | 3.92 | 0 | 0 | 0 | |
26/04/2011 |
4.05
|
3,000 | 4.14 | 4.22 | 4.01 | 0 | 0 | 0 | |
25/04/2011 |
4.14
|
8,100 | 3.96 | 4.14 | 4.01 | 0 | 0 | 0 | |
22/04/2011 |
3.96
|
16,800 | 3.79 | 4.01 | 3.79 | 0 | 0 | 0 | |
21/04/2011 |
3.79
|
13,100 | 3.92 | 3.92 | 3.79 | 0 | 0 | 0 | |
20/04/2011 |
3.92
|
15,200 | 3.92 | 4.05 | 3.88 | 0 | 0 | 0 | |
19/04/2011 |
3.92
|
12,200 | 3.83 | 4.01 | 3.88 | 0 | 0 | 0 | |
18/04/2011 |
3.83
|
13,100 | 4.05 | 4.09 | 3.83 | 0 | 0 | 0 | |
15/04/2011 |
4.05
|
12,100 | 4.22 | 4.26 | 4.01 | 0 | 0 | 0 | |
14/04/2011 |
4.22
|
17,200 | 4.22 | 4.39 | 4.18 | 0 | 0 | 0 | |
13/04/2011 |
4.22
|
10,300 | 4.39 | 4.39 | 4.14 | 0 | 0 | 0 | |
08/04/2011 |
4.39
|
3,700 | 4.39 | 4.48 | 4.39 | 0 | 0 | 0 | |
07/04/2011 |
4.39
|
4,700 | 4.52 | 4.70 | 4.39 | 0 | 0 | 0 | |
06/04/2011 |
4.52
|
7,000 | 4.48 | 4.61 | 4.48 | 0 | 0 | 0 | |
05/04/2011 |
4.48
|
9,500 | 4.48 | 4.48 | 4.39 | 0 | 0 | 0 | |
04/04/2011 |
4.48
|
15,900 | 4.35 | 4.70 | 4.44 | 10,000 | 0 | 0.1 | |
01/04/2011 |
4.35
|
3,000 | 4.44 | 4.52 | 4.35 | 0 | 0 | 0 | |
31/03/2011 |
4.44
|
25,400 | 4.48 | 4.57 | 4.44 | 0 | 0 | 0 | |
30/03/2011 |
4.48
|
15,600 | 4.52 | 4.52 | 4.39 | 0 | 0 | 0 | |
29/03/2011 |
4.52
|
17,800 | 4.52 | 4.61 | 4.44 | 0 | 0 | 0 | |
28/03/2011 |
4.52
|
12,700 | 4.52 | 4.61 | 4.44 | 0 | 0 | 0 | |
25/03/2011 |
4.52
|
2,200 | 4.61 | 4.74 | 4.48 | 0 | 0 | 0 | |
24/03/2011 |
4.61
|
28,900 | 4.74 | 4.82 | 4.61 | 0 | 0 | 0 | |
23/03/2011 |
4.74
|
4,300 | 4.65 | 4.82 | 4.61 | 0 | 0 | 0 | |
22/03/2011 |
4.65
|
23,400 | 4.82 | 4.91 | 4.61 | 0 | 0 | 0 | |
21/03/2011 |
4.82
|
31,500 | 4.91 | 5.00 | 4.82 | 0 | 0 | 0 | |
18/03/2011 |
4.91
|
32,700 | 4.82 | 4.91 | 4.78 | 0 | 0 | 0 | |
17/03/2011 |
4.82
|
18,600 | 4.57 | 4.87 | 4.65 | 0 | 0 | 0 | |
16/03/2011 |
4.57
|
16,300 | 4.65 | 4.91 | 4.57 | 0 | 0 | 0 | |
15/03/2011 |
4.65
|
8,500 | 4.70 | 4.91 | 4.61 | 0 | 0 | 0 | |
14/03/2011 |
4.70
|
22,700 | 5.04 | 5.30 | 4.70 | 0 | 0 | 0 | |
11/03/2011 |
5.04
|
55,400 | 4.74 | 5.04 | 4.95 | 0 | 0 | 0 | |
10/03/2011 |
4.74
|
13,700 | 4.35 | 4.74 | 4.70 | 0 | 0 | 0 | |
09/03/2011 |
4.35
|
20,400 | 4.48 | 4.70 | 4.26 | 0 | 0 | 0 | |
08/03/2011 |
4.48
|
23,100 | 4.65 | 4.70 | 4.48 | 0 | 0 | 0 | |
07/03/2011 |
4.65
|
7,000 | 4.87 | 4.87 | 4.57 | 0 | 0 | 0 | |
04/03/2011: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
04/03/2011 |
4.87
|
16,500 | 4.50 | 4.87 | 4.57 | 0 | 0 | 0 | |
03/03/2011 |
4.50
|
47,600 | 4.75 | 4.83 | 4.50 | 0 | 0 | 0 | |
02/03/2011 |
4.75
|
26,900 | 5.12 | 5.20 | 4.71 | 0 | 0 | 0 | |
01/03/2011 |
5.12
|
34,100 | 5.33 | 5.70 | 5.00 | 0 | 0 | 0 | |
28/02/2011 |
5.33
|
20,400 | 5.33 | 5.58 | 5.29 | 0 | 0 | 0 | |
25/02/2011 |
5.33
|
16,500 | 5.37 | 5.37 | 5.16 | 0 | 0 | 0 | |
24/02/2011 |
5.37
|
36,100 | 5.25 | 5.53 | 4.91 | 1,500 | 0 | 0.0 | |
23/02/2011 |
5.25
|
18,000 | 5.00 | 5.25 | 5.12 | 0 | 0 | 0 | |
22/02/2011 |
5.00
|
10,700 | 5.00 | 5.12 | 4.79 | 0 | 0 | 0 | |
21/02/2011 |
5.00
|
36,000 | 5.37 | 5.37 | 5.00 | 0 | 0 | 0 | |
18/02/2011 |
5.37
|
31,300 | 5.62 | 5.62 | 5.25 | 0 | 0 | 0 | |
17/02/2011 |
5.62
|
87,700 | 5.82 | 5.82 | 5.62 | 0 | 0 | 0 | |
16/02/2011 |
5.82
|
23,100 | 6.15 | 6.44 | 5.82 | 0 | 0 | 0 | |
15/02/2011 |
6.15
|
27,000 | 6.20 | 6.36 | 6.03 | 0 | 0 | 0 | |
14/02/2011 |
6.20
|
92,300 | 5.99 | 6.36 | 6.15 | 0 | 0 | 0 | |
11/02/2011 |
5.99
|
27,700 | 5.70 | 5.99 | 5.66 | 0 | 0 | 0 |