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) |
0.30 | 3.66% | 10,600 | 3,100 | 0.0 |
7.10
8.80
8.50
|
2 tháng
(2024-07-22) |
0.50 | 6.25% | 40,500 | 3,100 | 0.0 |
7.10
9.60
8.50
|
3 tháng
(2024-06-21) |
0.10 | 1.19% | 47,400 | 2,978 | 0.0 |
7.10
9.60
8.50
|
6 tháng
(2024-03-25) |
3.30 | 63.46% | 688,200 | -9,822 | -0.1 |
5
10
8.50
|
12 tháng
(2023-09-25) |
3.10 | 57.41% | 1,718,100 | -3,922 | -0.0 |
4.50
10
8.50
|
24 tháng
(2022-09-30) |
1.17 | 15.91% | 4,391,256 | 21,280 | 0.1 |
3.90
10
8.50
|
36 tháng
(2021-10-05) |
-2.41 | -22.08% | 9,585,261 | -13,390 | -0.7 |
3.90
16.62
8.50
|
60 tháng
(2019-10-16) |
3.76 | 79.18% | 13,607,272 | 155,610 | 1.8 |
3.90
16.62
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 |
5.11
|
500 | 4.82 | 5.11 | 5.11 | 0 | 0 | 0 | |
04/07/2011 |
4.82
|
6,300 | 4.82 | 4.82 | 4.76 | 0 | 0 | 0 | |
01/07/2011 |
4.82
|
1,200 | 4.99 | 4.99 | 4.70 | 0 | 0 | 0 | |
30/06/2011 |
4.99
|
3,100 | 4.93 | 4.99 | 4.99 | 0 | 0 | 0 | |
29/06/2011 |
4.93
|
4,500 | 5.29 | 5.29 | 4.93 | 0 | 0 | 0 | |
28/06/2011 |
5.29
|
6,200 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
27/06/2011 |
5.29
|
600 | 5.52 | 5.52 | 5.17 | 0 | 0 | 0 | |
24/06/2011 |
5.52
|
200 | 5.23 | 5.52 | 5.52 | 0 | 0 | 0 | |
23/06/2011 |
5.23
|
100 | 4.93 | 5.23 | 5.23 | 0 | 0 | 0 | |
22/06/2011 |
4.93
|
4,100 | 5.40 | 5.40 | 4.93 | 0 | 0 | 0 | |
21/06/2011 |
5.40
|
1,400 | 5.05 | 5.40 | 4.76 | 0 | 0 | 0 | |
20/06/2011 |
5.05
|
200 | 5.40 | 5.40 | 5.05 | 0 | 0 | 0 | |
17/06/2011 |
5.40
|
18,500 | 5.29 | 5.58 | 5.29 | 0 | 0 | 0 | |
16/06/2011 |
5.29
|
7,000 | 5.52 | 5.52 | 5.17 | 0 | 0 | 0 | |
15/06/2011 |
5.52
|
6,900 | 5.87 | 5.87 | 5.52 | 0 | 0 | 0 | |
14/06/2011 |
5.87
|
2,800 | 5.76 | 6.11 | 5.82 | 0 | 0 | 0 | |
13/06/2011 |
5.76
|
800 | 5.40 | 5.76 | 5.76 | 0 | 0 | 0 | |
10/06/2011 |
5.40
|
2,700 | 5.52 | 5.87 | 5.40 | 0 | 0 | 0 | |
09/06/2011 |
5.52
|
2,100 | 6.17 | 6.17 | 5.52 | 0 | 0 | 0 | |
08/06/2011 |
6.17
|
23,000 | 5.87 | 6.29 | 5.52 | 0 | 0 | 0 | |
07/06/2011 |
5.87
|
9,100 | 6.29 | 6.52 | 5.87 | 0 | 0 | 0 | |
06/06/2011 |
6.29
|
300 | 5.87 | 6.29 | 6.23 | 0 | 0 | 0 | |
03/06/2011 |
5.87
|
1,700 | 5.76 | 6.05 | 5.87 | 0 | 0 | 0 | |
02/06/2011 |
5.76
|
2,700 | 5.52 | 5.76 | 5.70 | 0 | 0 | 0 | |
01/06/2011 |
5.52
|
1,100 | 5.40 | 5.52 | 5.23 | 0 | 0 | 0 | |
31/05/2011 |
5.40
|
3,000 | 5.11 | 5.46 | 4.88 | 0 | 0 | 0 | |
30/05/2011 |
5.11
|
300 | 4.76 | 5.11 | 5.11 | 0 | 0 | 0 | |
27/05/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) | |||||||||
27/05/2011 |
4.76
|
500 | 4.60 | 4.82 | 4.76 | 0 | 0 | 0 | |
26/05/2011 |
4.60
|
1,300 | 4.21 | 4.60 | 4.01 | 0 | 0 | 0 | |
25/05/2011 |
4.21
|
400 | 4.45 | 4.45 | 4.21 | 0 | 0 | 0 | |
24/05/2011 |
4.45
|
7,500 | 4.75 | 5.04 | 4.45 | 0 | 0 | 0 | |
23/05/2011 |
4.75
|
10,300 | 4.90 | 4.90 | 4.75 | 0 | 0 | 0 | |
20/05/2011 |
4.90
|
1,600 | 5.14 | 5.53 | 4.90 | 0 | 0 | 0 | |
19/05/2011 |
5.14
|
1,100 | 5.24 | 5.58 | 5.14 | 0 | 0 | 0 | |
18/05/2011 |
5.24
|
600 | 5.63 | 5.63 | 5.24 | 0 | 0 | 0 | |
17/05/2011 |
5.63
|
100 | 5.19 | 5.63 | 5.63 | 0 | 0 | 0 | |
16/05/2011 |
5.19
|
600 | 5.53 | 5.87 | 5.19 | 0 | 0 | 0 | |
13/05/2011 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
12/05/2011 |
5.53
|
1,800 | 5.29 | 5.63 | 5.53 | 0 | 0 | 0 | |
11/05/2011 |
5.29
|
7,200 | 5.29 | 5.53 | 5.29 | 0 | 0 | 0 | |
10/05/2011 |
5.29
|
700 | 4.94 | 5.29 | 5.29 | 0 | 0 | 0 | |
09/05/2011 |
4.94
|
200 | 4.90 | 4.94 | 4.94 | 0 | 0 | 0 | |
06/05/2011 |
4.90
|
2,300 | 5.24 | 5.24 | 4.90 | 0 | 0 | 0 | |
05/05/2011 |
5.24
|
1,000 | 5.29 | 5.29 | 5.24 | 0 | 0 | 0 | |
04/05/2011 |
5.29
|
1,300 | 5.63 | 5.87 | 5.29 | 0 | 0 | 0 | |
29/04/2011 |
5.63
|
1,000 | 5.78 | 5.78 | 5.63 | 0 | 0 | 0 | |
28/04/2011 |
5.78
|
1,000 | 5.39 | 5.78 | 5.68 | 0 | 0 | 0 | |
27/04/2011 |
5.39
|
1,600 | 5.39 | 5.63 | 5.14 | 0 | 0 | 0 | |
26/04/2011 |
5.39
|
1,100 | 5.48 | 5.73 | 5.39 | 0 | 0 | 0 | |
25/04/2011 |
5.48
|
2,300 | 4.94 | 5.48 | 5.43 | 0 | 0 | 0 | |
22/04/2011 |
4.94
|
800 | 5.19 | 5.48 | 4.94 | 0 | 0 | 0 | |
21/04/2011 |
5.19
|
2,000 | 5.53 | 5.53 | 5.19 | 0 | 0 | 0 | |
20/04/2011 |
5.53
|
1,000 | 5.63 | 5.63 | 5.53 | 0 | 0 | 0 | |
19/04/2011 |
5.63
|
3,600 | 5.63 | 5.63 | 5.43 | 0 | 0 | 0 | |
18/04/2011 |
5.63
|
2,000 | 5.63 | 6.02 | 5.24 | 0 | 0 | 0 | |
15/04/2011 |
5.63
|
5,100 | 5.63 | 5.68 | 5.63 | 100 | 0 | 0.0 | |
14/04/2011 |
5.63
|
1,400 | 5.83 | 6.12 | 5.63 | 0 | 0 | 0 | |
13/04/2011 |
5.83
|
4,500 | 6.22 | 6.51 | 5.83 | 0 | 0 | 0 | |
08/04/2011 |
6.22
|
300 | 5.58 | 6.22 | 6.22 | 0 | 0 | 0 | |
07/04/2011 |
5.58
|
400 | 5.73 | 6.07 | 5.58 | 0 | 0 | 0 | |
06/04/2011 |
5.73
|
1,000 | 5.87 | 5.87 | 5.73 | 0 | 0 | 0 | |
05/04/2011 |
5.87
|
300 | 5.73 | 5.87 | 5.63 | 0 | 0 | 0 | |
04/04/2011 |
5.73
|
300 | 5.48 | 5.73 | 5.73 | 0 | 0 | 0 | |
01/04/2011 |
5.48
|
6,500 | 5.63 | 5.63 | 5.48 | 0 | 0 | 0 | |
31/03/2011 |
5.63
|
2,600 | 5.83 | 6.36 | 5.63 | 0 | 0 | 0 | |
30/03/2011 |
5.83
|
200 | 6.12 | 6.22 | 5.83 | 0 | 0 | 0 | |
29/03/2011 |
6.12
|
1,300 | 5.92 | 6.32 | 6.07 | 0 | 0 | 0 | |
28/03/2011 |
5.92
|
4,300 | 5.83 | 5.92 | 5.87 | 0 | 0 | 0 | |
25/03/2011 |
5.83
|
13,000 | 5.83 | 5.87 | 5.43 | 0 | 0 | 0 | |
24/03/2011 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
23/03/2011 |
5.83
|
3,500 | 5.83 | 5.87 | 5.83 | 0 | 0 | 0 | |
22/03/2011 |
5.83
|
1,700 | 6.12 | 6.12 | 5.83 | 0 | 0 | 0 | |
21/03/2011 |
6.12
|
1,200 | 6.27 | 6.27 | 6.02 | 0 | 0 | 0 | |
18/03/2011 |
6.27
|
100 | 6.71 | 6.71 | 6.27 | 0 | 0 | 0 | |
17/03/2011 |
6.71
|
2,900 | 6.32 | 6.71 | 5.87 | 0 | 0 | 0 | |
16/03/2011 |
6.32
|
500 | 6.76 | 6.76 | 6.32 | 0 | 0 | 0 | |
15/03/2011 |
6.76
|
100 | 6.32 | 6.76 | 6.76 | 0 | 0 | 0 | |
14/03/2011 |
6.32
|
200 | 6.36 | 6.36 | 6.32 | 0 | 0 | 0 | |
11/03/2011 |
6.36
|
4,000 | 6.36 | 6.46 | 6.36 | 0 | 0 | 0 | |
10/03/2011 |
6.36
|
4,900 | 6.61 | 6.61 | 6.17 | 0 | 0 | 0 | |
09/03/2011 |
6.61
|
500 | 6.90 | 6.90 | 6.61 | 0 | 0 | 0 | |
08/03/2011 |
6.90
|
1,500 | 6.95 | 6.95 | 6.90 | 0 | 0 | 0 | |
07/03/2011 |
6.95
|
300 | 6.71 | 6.95 | 6.95 | 0 | 0 | 0 | |
04/03/2011 |
6.71
|
3,600 | 6.85 | 6.85 | 6.46 | 0 | 0 | 0 | |
03/03/2011 |
6.85
|
1,700 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
02/03/2011 |
6.85
|
1,200 | 7.00 | 7.29 | 6.85 | 0 | 0 | 0 | |
01/03/2011 |
7.00
|
3,000 | 6.85 | 7.25 | 6.66 | 0 | 0 | 0 | |
28/02/2011 |
6.85
|
12,000 | 7.25 | 7.49 | 6.76 | 0 | 0 | 0 | |
25/02/2011 |
7.25
|
2,300 | 7.78 | 7.78 | 7.25 | 0 | 0 | 0 | |
24/02/2011 |
7.78
|
2,000 | 8.32 | 8.32 | 7.78 | 0 | 0 | 0 | |
23/02/2011 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
22/02/2011 |
8.32
|
0 | 7.83 | 8.32 | 8.32 | 0 | 0 | 0 | |
21/02/2011 |
7.83
|
200 | 8.37 | 8.76 | 7.83 | 0 | 0 | 0 | |
18/02/2011 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
17/02/2011 |
8.37
|
0 | 8.52 | 8.37 | 8.37 | 0 | 0 | 0 | |
16/02/2011 |
8.52
|
400 | 8.42 | 8.52 | 7.83 | 0 | 0 | 0 | |
15/02/2011 |
8.42
|
100 | 8.13 | 8.42 | 8.42 | 0 | 0 | 0 | |
14/02/2011 |
8.13
|
2,800 | 8.71 | 8.71 | 8.13 | 0 | 0 | 0 | |
11/02/2011 |
8.71
|
100 | 8.13 | 8.71 | 8.71 | 0 | 0 | 0 | |
10/02/2011 |
8.13
|
500 | 7.88 | 8.42 | 8.13 | 0 | 0 | 0 |