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) |
-0.36 | -17.82% | 18,864,600 | 126,500 | 0.2 |
1.66
2.02
1.70
|
2 tháng
(2024-07-22) |
-0.15 | -8.29% | 53,865,700 | 25,000 | 0.0 |
1.62
2.04
1.70
|
3 tháng
(2024-06-21) |
-0.42 | -20.19% | 68,339,400 | 144,600 | 0.3 |
1.62
2.08
1.70
|
6 tháng
(2024-03-25) |
-0.70 | -29.66% | 168,145,600 | -1,702,500 | -4.0 |
1.62
2.36
1.70
|
12 tháng
(2023-09-25) |
-1.08 | -39.42% | 482,088,400 | 131,200 | 0.2 |
1.62
2.74
1.70
|
24 tháng
(2022-09-30) |
-1.33 | -44.48% | 1,130,741,000 | -53,669 | -0.8 |
1.45
3.50
1.70
|
36 tháng
(2021-10-05) |
-3.09 | -65.05% | 2,668,746,800 | -1,617,171 | -17.4 |
1.45
10.50
1.70
|
60 tháng
(2019-10-16) |
0.19 | 12.93% | 6,187,958,830 | -331,331 | -21.8 |
1.24
10.50
1.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/07/2011 |
22.84
|
641,794 | 22.93 | 22.93 | 22.08 | 0 | 0 | 0 | |
30/06/2011 |
22.93
|
150,000 | 22.93 | 22.93 | 22.93 | 0 | 0 | 0 | |
29/06/2011 |
22.93
|
113,610 | 22.93 | 23.01 | 22.76 | 0 | 0 | 0 | |
28/06/2011 |
22.93
|
113,210 | 23.10 | 23.18 | 22.08 | 0 | 0 | 0 | |
27/06/2011 |
23.10
|
104,500 | 22.84 | 23.10 | 22.76 | 0 | 0 | 0 | |
24/06/2011 |
22.84
|
114,950 | 22.93 | 22.93 | 22.76 | 0 | 0 | 0 | |
23/06/2011 |
22.93
|
109,900 | 22.93 | 22.93 | 22.42 | 0 | 0 | 0 | |
22/06/2011 |
22.93
|
122,610 | 22.93 | 23.27 | 22.33 | 0 | 0 | 0 | |
21/06/2011 |
22.93
|
103,310 | 22.50 | 23.27 | 22.93 | 0 | 0 | 0 | |
20/06/2011 |
22.50
|
95,670 | 23.61 | 23.61 | 22.50 | 0 | 0 | 0 | |
17/06/2011 |
23.61
|
39,200 | 23.78 | 23.78 | 22.93 | 0 | 0 | 0 | |
16/06/2011 |
23.78
|
18,410 | 23.95 | 23.95 | 23.78 | 0 | 0 | 0 | |
15/06/2011 |
23.95
|
27,180 | 23.61 | 23.95 | 23.01 | 0 | 0 | 0 | |
14/06/2011 |
23.61
|
24,700 | 23.27 | 23.78 | 22.50 | 0 | 0 | 0 | |
13/06/2011 |
23.27
|
3,000 | 24.46 | 24.46 | 23.27 | 0 | 0 | 0 | |
10/06/2011 |
24.46
|
8,700 | 23.69 | 24.46 | 23.35 | 0 | 0 | 0 | |
09/06/2011 |
23.69
|
41,410 | 23.69 | 24.20 | 22.59 | 0 | 0 | 0 | |
08/06/2011 |
23.69
|
52,510 | 24.88 | 25.56 | 23.69 | 0 | 0 | 0 | |
07/06/2011 |
24.88
|
61,890 | 24.80 | 24.88 | 24.80 | 0 | 0 | 0 | |
06/06/2011 |
24.80
|
47,200 | 25.39 | 25.39 | 24.63 | 0 | 0 | 0 | |
03/06/2011 |
25.39
|
43,920 | 25.39 | 25.39 | 24.37 | 0 | 0 | 0 | |
02/06/2011 |
25.39
|
69,190 | 25.47 | 25.47 | 24.80 | 0 | 0 | 0 | |
01/06/2011 |
25.47
|
71,830 | 24.80 | 25.47 | 24.46 | 0 | 0 | 0 | |
31/05/2011 |
24.80
|
65,190 | 24.37 | 24.80 | 24.29 | 0 | 0 | 0 | |
30/05/2011 |
24.37
|
48,130 | 24.37 | 24.37 | 24.29 | 0 | 0 | 0 | |
27/05/2011 |
24.37
|
141,200 | 23.27 | 24.37 | 22.59 | 0 | 0 | 0 | |
26/05/2011 |
23.27
|
88,900 | 23.18 | 24.29 | 22.50 | 0 | 0 | 0 | |
25/05/2011 |
23.18
|
125,680 | 23.52 | 23.52 | 23.10 | 0 | 0 | 0 | |
24/05/2011 |
23.52
|
116,400 | 24.03 | 24.03 | 22.84 | 0 | 0 | 0 | |
23/05/2011 |
24.03
|
152,850 | 23.69 | 24.03 | 22.59 | 0 | 0 | 0 | |
20/05/2011 |
23.69
|
127,070 | 23.78 | 23.78 | 22.67 | 0 | 0 | 0 | |
19/05/2011 |
23.78
|
115,130 | 23.95 | 24.03 | 22.76 | 0 | 0 | 0 | |
18/05/2011 |
23.95
|
16,420 | 25.14 | 25.14 | 23.95 | 0 | 700 | -0.0 | |
17/05/2011 |
25.14
|
150,820 | 26.32 | 26.32 | 25.14 | 0 | 0 | 0 | |
16/05/2011 |
26.32
|
11,100 | 26.92 | 27.60 | 26.32 | 0 | 0 | 0 | |
13/05/2011 |
26.92
|
154,790 | 27.00 | 27.17 | 25.73 | 0 | 0 | 0 | |
12/05/2011 |
27.00
|
124,380 | 25.81 | 27.09 | 25.73 | 0 | 0 | 0 | |
11/05/2011 |
25.81
|
26,440 | 27.09 | 27.09 | 25.81 | 0 | 0 | 0 | |
10/05/2011 |
27.09
|
154,040 | 27.09 | 27.17 | 27.00 | 0 | 0 | 0 | |
09/05/2011 |
27.09
|
164,880 | 26.32 | 27.09 | 25.47 | 0 | 0 | 0 | |
06/05/2011 |
26.32
|
117,780 | 27.68 | 27.68 | 26.32 | 0 | 0 | 0 | |
05/05/2011 |
27.68
|
149,920 | 27.60 | 27.77 | 27.17 | 0 | 0 | 0 | |
04/05/2011 |
27.60
|
182,620 | 26.49 | 27.60 | 26.58 | 0 | 0 | 0 | |
29/04/2011 |
26.49
|
206,210 | 25.81 | 26.49 | 25.81 | 0 | 0 | 0 | |
28/04/2011 |
25.81
|
185,930 | 25.64 | 25.81 | 25.47 | 0 | 0 | 0 | |
27/04/2011 |
25.64
|
208,940 | 25.39 | 25.64 | 24.37 | 0 | 0 | 0 | |
26/04/2011 |
25.39
|
146,650 | 25.47 | 25.47 | 24.46 | 0 | 0 | 0 | |
25/04/2011 |
25.47
|
196,700 | 25.47 | 25.47 | 24.37 | 0 | 0 | 0 | |
22/04/2011 |
25.47
|
245,410 | 24.46 | 25.47 | 23.44 | 0 | 0 | 0 | |
21/04/2011 |
24.46
|
159,420 | 23.35 | 24.46 | 22.42 | 0 | 0 | 0 | |
20/04/2011 |
23.35
|
161,120 | 24.54 | 24.54 | 23.35 | 0 | 0 | 0 | |
19/04/2011 |
24.54
|
196,020 | 23.86 | 24.54 | 22.76 | 0 | 0 | 0 | |
18/04/2011 |
23.86
|
19,000 | 23.69 | 23.86 | 22.76 | 0 | 0 | 0 | |
15/04/2011 |
23.69
|
189,520 | 23.61 | 23.69 | 22.84 | 0 | 0 | 0 | |
14/04/2011 |
23.61
|
191,500 | 23.61 | 23.61 | 22.76 | 0 | 0 | 0 | |
13/04/2011 |
23.61
|
214,310 | 22.67 | 23.69 | 21.91 | 0 | 0 | 0 | |
08/04/2011 |
22.67
|
187,690 | 21.65 | 22.67 | 21.23 | 0 | 0 | 0 | |
07/04/2011 |
21.65
|
207,340 | 21.91 | 22.76 | 21.48 | 0 | 0 | 0 | |
06/04/2011 |
21.91
|
192,510 | 20.89 | 21.91 | 20.97 | 0 | 0 | 0 | |
05/04/2011 |
20.89
|
202,350 | 21.74 | 21.82 | 20.89 | 0 | 0 | 0 | |
04/04/2011 |
21.74
|
220,920 | 21.65 | 22.25 | 21.31 | 0 | 0 | 0 | |
01/04/2011 |
21.65
|
166,810 | 21.57 | 21.74 | 20.97 | 0 | 0 | 0 | |
31/03/2011 |
21.57
|
215,330 | 22.08 | 22.76 | 21.57 | 0 | 0 | 0 | |
30/03/2011 |
22.08
|
222,060 | 21.40 | 22.08 | 20.80 | 0 | 0 | 0 | |
29/03/2011 |
21.40
|
229,350 | 21.91 | 22.50 | 21.40 | 0 | 0 | 0 | |
28/03/2011 |
21.91
|
221,430 | 21.48 | 21.99 | 21.23 | 0 | 0 | 0 | |
25/03/2011 |
21.48
|
226,140 | 22.42 | 22.50 | 21.48 | 0 | 0 | 0 | |
24/03/2011 |
22.42
|
236,700 | 23.44 | 23.69 | 22.42 | 0 | 0 | 0 | |
23/03/2011 |
23.44
|
227,530 | 24.63 | 24.63 | 23.44 | 0 | 0 | 0 | |
22/03/2011 |
24.63
|
211,980 | 25.31 | 25.31 | 24.12 | 0 | 0 | 0 | |
21/03/2011 |
25.31
|
248,450 | 25.31 | 25.39 | 24.29 | 0 | 0 | 0 | |
18/03/2011 |
25.31
|
265,370 | 24.37 | 25.31 | 23.78 | 700 | 0 | 0.0 | |
17/03/2011 |
24.37
|
232,880 | 23.61 | 24.63 | 22.84 | 0 | 0 | 0 | |
16/03/2011 |
23.61
|
191,460 | 22.59 | 23.61 | 21.82 | 0 | 0 | 0 | |
15/03/2011 |
22.59
|
209,800 | 21.57 | 22.59 | 20.72 | 0 | 0 | 0 | |
14/03/2011 |
21.57
|
184,780 | 22.76 | 23.35 | 21.57 | 0 | 0 | 0 | |
11/03/2011 |
22.76
|
169,160 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
10/03/2011 |
22.76
|
182,970 | 22.08 | 23.10 | 21.99 | 0 | 0 | 0 | |
09/03/2011 |
22.08
|
103,410 | 22.33 | 22.33 | 21.23 | 0 | 0 | 0 | |
08/03/2011 |
22.33
|
160,400 | 22.33 | 22.33 | 21.40 | 0 | 0 | 0 | |
07/03/2011 |
22.33
|
216,170 | 21.48 | 22.42 | 21.06 | 0 | 0 | 0 | |
04/03/2011 |
21.48
|
272,550 | 21.57 | 21.57 | 20.72 | 0 | 0 | 0 | |
03/03/2011 |
21.57
|
133,620 | 21.65 | 21.99 | 20.72 | 0 | 0 | 0 | |
02/03/2011 |
21.65
|
62,320 | 22.76 | 22.76 | 21.65 | 0 | 0 | 0 | |
01/03/2011 |
22.76
|
104,160 | 22.76 | 22.93 | 22.08 | 0 | 3,000 | -0.1 | |
28/02/2011 |
22.76
|
110,200 | 22.25 | 23.35 | 22.16 | 0 | 0 | 0 | |
25/02/2011 |
22.25
|
221,760 | 21.23 | 22.25 | 20.38 | 0 | 0 | 0 | |
24/02/2011 |
21.23
|
211,430 | 21.06 | 21.23 | 20.21 | 0 | 2,500 | -0.1 | |
23/02/2011 |
21.06
|
202,780 | 21.06 | 21.48 | 20.46 | 0 | 2,000 | -0.0 | |
22/02/2011 |
21.06
|
63,870 | 21.06 | 21.06 | 20.04 | 0 | 0 | 0 | |
21/02/2011 |
21.06
|
7,800 | 22.16 | 22.16 | 21.06 | 0 | 0 | 0 | |
18/02/2011 |
22.16
|
117,300 | 23.27 | 23.61 | 22.16 | 0 | 0 | 0 | |
17/02/2011 |
23.27
|
21,310 | 24.46 | 24.63 | 23.27 | 0 | 0 | 0 | |
16/02/2011 |
24.46
|
132,980 | 24.63 | 24.71 | 24.46 | 0 | 0 | 0 | |
15/02/2011 |
24.63
|
105,290 | 25.14 | 25.14 | 24.37 | 0 | 0 | 0 | |
14/02/2011 |
25.14
|
114,030 | 24.88 | 25.39 | 23.69 | 0 | 0 | 0 | |
11/02/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/0.66 (Volume + 6.60%, Ratio=0.07) Thưởng cổ phiếu / Chia tách cổ phiếu: 10/0.34 (Volume + 3.40%, Ratio=0.03) | |||||||||
11/02/2011 |
24.88
|
105,680 | 23.85 | 24.88 | 24.63 | 0 | 0 | 0 | |
10/02/2011 |
23.85
|
194,110 | 25.09 | 25.24 | 23.85 | 0 | 700 | -0.0 | |
09/02/2011 |
25.09
|
28,770 | 25.09 | 25.47 | 23.93 | 150 | 0 | 0.0 | |
08/02/2011 |
25.09
|
27,600 | 24.70 | 25.47 | 24.09 | 100 | 0 | 0.0 |