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) |
-1.40 | -16.47% | 15,200 | 0 | 0 |
7.10
10
8.50
|
2 tháng
(2024-07-22) |
-1.40 | -16.47% | 16,300 | 0 | 0 |
7.10
10.90
8.50
|
3 tháng
(2024-06-21) |
-0.60 | -7.79% | 25,000 | 0 | 0 |
6.80
10.90
8.50
|
6 tháng
(2024-03-25) |
-2.70 | -27.55% | 107,967 | 500 | 0.0 |
5.90
10.90
8.50
|
12 tháng
(2023-09-25) |
1.40 | 24.56% | 111,691 | 500 | 0.0 |
5.70
10.90
8.50
|
24 tháng
(2022-09-30) |
0.70 | 10.94% | 222,513 | 1,900 | 0.0 |
3.70
10.90
8.50
|
36 tháng
(2021-10-05) |
2.90 | 69.05% | 342,553 | 1,900 | 0.0 |
3.70
10.90
8.50
|
60 tháng
(2019-10-16) |
3 | 73.17% | 533,123 | -7,500 | -0.0 |
3.20
10.90
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2011 |
4.46
|
1,000 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
04/07/2011 |
4.75
|
1,600 | 4.79 | 4.79 | 4.75 | 0 | 0 | 0 | |
01/07/2011 |
4.75
|
1,500 | 4.55 | 4.75 | 4.55 | 0 | 0 | 0 | |
30/06/2011 |
4.46
|
500 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
29/06/2011 |
4.84
|
1,500 | 4.75 | 4.84 | 4.75 | 0 | 0 | 0 | |
28/06/2011 |
4.55
|
100 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
27/06/2011 |
4.84
|
600 | 4.51 | 4.84 | 4.51 | 0 | 0 | 0 | |
24/06/2011 |
4.84
|
400 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 | |
23/06/2011 |
4.89
|
1,100 | 4.55 | 4.89 | 4.55 | 0 | 0 | 0 | |
22/06/2011 |
4.79
|
900 | 4.99 | 4.99 | 4.79 | 0 | 0 | 0 | |
21/06/2011 |
4.94
|
1,400 | 5.03 | 5.08 | 4.94 | 0 | 0 | 0 | |
20/06/2011 |
4.79
|
1,600 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
17/06/2011 |
4.51
|
3,500 | 3.93 | 4.51 | 3.93 | 0 | 0 | 0 | |
16/06/2011 |
4.12
|
200 | 4.31 | 4.31 | 4.12 | 0 | 0 | 0 | |
15/06/2011 |
4.41
|
200 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
14/06/2011 |
4.51
|
1,100 | 4.84 | 4.84 | 4.51 | 0 | 0 | 0 | |
13/06/2011 |
4.84
|
1,000 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 | |
10/06/2011 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 | |
09/06/2011 |
5.08
|
2,100 | 4.60 | 5.08 | 4.51 | 0 | 0 | 0 | |
08/06/2011 |
4.99
|
1,100 | 4.84 | 4.99 | 4.84 | 0 | 0 | 0 | |
07/06/2011 |
5.18
|
1,200 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
06/06/2011 |
5.56
|
100 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
03/06/2011 |
5.23
|
200 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
02/06/2011 |
5.23
|
100 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
01/06/2011 |
4.89
|
100 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
31/05/2011 |
4.65
|
1,800 | 4.60 | 4.65 | 4.60 | 0 | 0 | 0 | |
30/05/2011 |
4.36
|
2,500 | 4.31 | 4.36 | 4.31 | 0 | 0 | 0 | |
27/05/2011 |
4.22
|
5,900 | 4.12 | 4.22 | 4.12 | 0 | 0 | 0 | |
26/05/2011 |
3.98
|
700 | 3.93 | 4.08 | 3.93 | 0 | 0 | 0 | |
25/05/2011 |
4.08
|
200 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
24/05/2011 |
4.27
|
300 | 4.22 | 4.27 | 4.22 | 0 | 0 | 0 | |
23/05/2011 |
4.46
|
600 | 4.55 | 4.55 | 4.46 | 0 | 0 | 0 | |
20/05/2011 |
4.79
|
500 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
19/05/2011 |
4.89
|
100 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
18/05/2011 |
5.27
|
700 | 5.23 | 5.27 | 5.23 | 0 | 0 | 0 | |
17/05/2011 |
5.27
|
1,000 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
16/05/2011 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
13/05/2011 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
12/05/2011 |
5.27
|
1,100 | 5.37 | 5.37 | 5.27 | 0 | 0 | 0 | |
11/05/2011 |
5.27
|
1,200 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
10/05/2011 |
4.94
|
100 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
09/05/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/18 (Volume + 18%, Ratio=0.18) | |||||||||
09/05/2011 |
5.27
|
500 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
06/05/2011 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
05/05/2011 |
5.24
|
1,600 | 5.28 | 5.28 | 5.24 | 1,400 | 0 | 0.0 | |
04/05/2011 |
5.08
|
1,900 | 5.40 | 5.40 | 5.08 | 0 | 0 | 0 | |
29/04/2011 |
5.28
|
2,000 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
28/04/2011 |
5.40
|
900 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
27/04/2011 |
5.28
|
1,500 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
26/04/2011 |
5.04
|
100 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
25/04/2011 |
5.40
|
2,100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
22/04/2011 |
5.28
|
4,800 | 5.36 | 5.36 | 5.28 | 0 | 0 | 0 | |
21/04/2011 |
5.65
|
100 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
20/04/2011 |
5.28
|
3,000 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
19/04/2011 |
5.08
|
1,600 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
18/04/2011 |
5.20
|
7,000 | 4.96 | 5.20 | 4.96 | 0 | 0 | 0 | |
15/04/2011 |
5.08
|
2,600 | 4.88 | 5.08 | 4.88 | 100 | 0 | 0.0 | |
14/04/2011 |
4.88
|
2,400 | 4.67 | 4.88 | 4.67 | 0 | 0 | 0 | |
13/04/2011 |
4.88
|
7,000 | 4.63 | 4.92 | 4.55 | 0 | 0 | 0 | |
08/04/2011 |
4.88
|
100 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
07/04/2011 |
5.08
|
500 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
06/04/2011 |
5.32
|
200 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
05/04/2011 |
5.57
|
6,500 | 5.69 | 5.69 | 5.57 | 0 | 0 | 0 | |
04/04/2011 |
5.69
|
1,700 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
01/04/2011 |
5.65
|
4,000 | 5.65 | 5.65 | 5.61 | 0 | 0 | 0 | |
31/03/2011 |
5.61
|
200 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
30/03/2011 |
5.36
|
1,500 | 5.44 | 5.44 | 5.36 | 0 | 0 | 0 | |
29/03/2011 |
5.28
|
2,500 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
28/03/2011 |
4.88
|
1,800 | 5.04 | 5.04 | 4.88 | 0 | 0 | 0 | |
25/03/2011 |
5.16
|
300 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
24/03/2011 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
23/03/2011 |
5.44
|
1,500 | 5.49 | 5.49 | 5.44 | 0 | 0 | 0 | |
22/03/2011 |
5.28
|
1,000 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
21/03/2011 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
18/03/2011 |
5.53
|
1,100 | 5.53 | 5.61 | 5.53 | 0 | 0 | 0 | |
17/03/2011 |
5.28
|
2,800 | 4.92 | 5.44 | 4.88 | 0 | 0 | 0 | |
16/03/2011 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
15/03/2011 |
5.12
|
2,500 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
14/03/2011 |
5.44
|
100 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
11/03/2011 |
5.44
|
400 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
10/03/2011 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
09/03/2011 |
5.85
|
200 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
08/03/2011 |
5.85
|
300 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
07/03/2011 |
5.85
|
500 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
04/03/2011 |
5.77
|
1,500 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
03/03/2011 |
5.44
|
2,100 | 5.44 | 5.69 | 5.44 | 0 | 0 | 0 | |
02/03/2011 |
5.36
|
100 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
01/03/2011 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
28/02/2011 |
5.04
|
600 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
25/02/2011 |
5.40
|
2,300 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
24/02/2011 |
5.08
|
1,100 | 4.88 | 5.08 | 4.88 | 0 | 0 | 0 | |
23/02/2011 |
5.24
|
4,000 | 5.20 | 5.24 | 5.20 | 0 | 0 | 0 | |
22/02/2011 |
5.57
|
1,000 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
21/02/2011 |
5.97
|
1,000 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
18/02/2011 |
6.42
|
1,000 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
17/02/2011 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
16/02/2011 |
6.87
|
100 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
15/02/2011 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
14/02/2011 |
6.42
|
100 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
11/02/2011 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
10/02/2011 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |