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) |
0.01 | 0.24% | 1,134,900 | -9,400 | -0.0 |
4.17
4.36
4.20
|
2 tháng
(2024-07-22) |
-0.33 | -7.28% | 3,181,100 | -5,700 | -0.0 |
3.90
4.53
4.20
|
3 tháng
(2024-06-24) |
-0.49 | -10.45% | 4,709,000 | 32,495 | 0.1 |
3.90
4.70
4.20
|
6 tháng
(2024-03-25) |
-0.61 | -12.68% | 11,466,100 | 47,819 | 0.2 |
3.90
4.91
4.20
|
12 tháng
(2023-09-26) |
-0.29 | -6.46% | 29,387,500 | 62,817 | 0.3 |
3.90
5.08
4.20
|
24 tháng
(2022-10-03) |
-1.79 | -29.84% | 93,226,900 | 130,219 | 0.4 |
3.54
5.99
4.20
|
36 tháng
(2021-10-06) |
-7.51 | -64.14% | 246,335,900 | 329,965 | 1.9 |
3.54
14.57
4.20
|
60 tháng
(2019-10-17) |
1.89 | 81.50% | 587,125,688 | -1,924,986 | -17.9 |
1.95
14.57
4.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/07/2011 |
1.69
|
27,710 | 1.69 | 1.69 | 1.64 | 600 | 11,900 | -0.1 | |
01/07/2011 |
1.69
|
54,410 | 1.76 | 1.76 | 1.69 | 5,700 | 0 | 0.0 | |
30/06/2011 |
1.76
|
60,020 | 1.81 | 1.81 | 1.74 | 1,700 | 30 | 0.0 | |
29/06/2011 |
1.81
|
25,180 | 1.84 | 1.84 | 1.76 | 0 | 0 | 0 | |
28/06/2011 |
1.84
|
7,020 | 1.84 | 1.86 | 1.79 | 2,000 | 0 | 0.0 | |
27/06/2011 |
1.84
|
4,060 | 1.81 | 1.84 | 1.81 | 0 | 0 | 0 | |
24/06/2011 |
1.81
|
13,870 | 1.79 | 1.84 | 1.79 | 0 | 0 | 0 | |
23/06/2011 |
1.79
|
47,000 | 1.84 | 1.84 | 1.79 | 1,100 | 0 | 0.0 | |
22/06/2011 |
1.84
|
33,420 | 1.86 | 1.89 | 1.84 | 0 | 0 | 0 | |
21/06/2011 |
1.86
|
16,170 | 1.89 | 1.91 | 1.84 | 0 | 1,000 | -0.0 | |
20/06/2011 |
1.89
|
66,440 | 1.91 | 1.93 | 1.84 | 1,500 | 0 | 0.0 | |
17/06/2011 |
1.91
|
39,230 | 1.98 | 1.98 | 1.89 | 1,300 | 0 | 0.0 | |
16/06/2011 |
1.98
|
70,110 | 1.93 | 1.98 | 1.86 | 200 | 0 | 0.0 | |
15/06/2011 |
1.93
|
51,430 | 2.03 | 2.06 | 1.93 | 300 | 0 | 0.0 | |
14/06/2011 |
2.03
|
120,390 | 1.96 | 2.06 | 2.01 | 0 | 300 | -0.0 | |
13/06/2011 |
1.96
|
90,200 | 1.89 | 1.96 | 1.86 | 620 | 80 | 0.0 | |
10/06/2011 |
1.89
|
178,970 | 1.81 | 1.89 | 1.81 | 0 | 0 | 0 | |
09/06/2011 |
1.81
|
23,120 | 1.84 | 1.84 | 1.81 | 0 | 0 | 0 | |
08/06/2011 |
1.84
|
26,790 | 1.89 | 1.89 | 1.81 | 100 | 0 | 0.0 | |
07/06/2011 |
1.89
|
77,980 | 1.81 | 1.89 | 1.84 | 0 | 0 | 0 | |
06/06/2011 |
1.81
|
29,050 | 1.86 | 1.86 | 1.79 | 1,000 | 0 | 0.0 | |
03/06/2011 |
1.86
|
75,250 | 1.84 | 1.91 | 1.79 | 2,840 | 0 | 0.0 | |
02/06/2011 |
1.84
|
106,770 | 1.76 | 1.84 | 1.79 | 1,500 | 0 | 0.0 | |
01/06/2011 |
1.76
|
36,610 | 1.71 | 1.76 | 1.67 | 0 | 0 | 0 | |
31/05/2011 |
1.71
|
21,110 | 1.76 | 1.76 | 1.69 | 0 | 0 | 0 | |
30/05/2011 |
1.76
|
36,450 | 1.84 | 1.84 | 1.76 | 0 | 0 | 0 | |
27/05/2011 |
1.84
|
46,710 | 1.79 | 1.84 | 1.74 | 6,500 | 0 | 0.0 | |
26/05/2011 |
1.79
|
118,160 | 1.71 | 1.79 | 1.64 | 100 | 0 | 0.0 | |
25/05/2011 |
1.71
|
24,480 | 1.79 | 1.79 | 1.71 | 100 | 0 | 0.0 | |
24/05/2011 |
1.79
|
62,430 | 1.86 | 1.86 | 1.79 | 500 | 0 | 0.0 | |
23/05/2011 |
1.86
|
86,190 | 1.93 | 1.93 | 1.86 | 580 | 0 | 0.0 | |
20/05/2011 |
1.93
|
46,470 | 1.93 | 1.96 | 1.89 | 3,200 | 0 | 0.0 | |
19/05/2011 |
1.93
|
60,480 | 1.93 | 1.93 | 1.89 | 100 | 0 | 0.0 | |
18/05/2011 |
1.93
|
23,920 | 1.96 | 1.96 | 1.89 | 200 | 0 | 0.0 | |
17/05/2011 |
1.96
|
34,930 | 1.96 | 2.01 | 1.93 | 0 | 0 | 0 | |
16/05/2011 |
1.96
|
40,550 | 1.98 | 1.98 | 1.96 | 710 | 0 | 0.0 | |
13/05/2011 |
1.98
|
29,530 | 2.01 | 2.03 | 1.98 | 8,310 | 0 | 0.1 | |
12/05/2011 |
2.01
|
46,980 | 2.03 | 2.03 | 1.98 | 200 | 0 | 0.0 | |
11/05/2011 |
2.03
|
13,880 | 2.06 | 2.06 | 2.01 | 0 | 0 | 0 | |
10/05/2011 |
2.06
|
32,320 | 2.06 | 2.11 | 2.06 | 0 | 0 | 0 | |
09/05/2011 |
2.06
|
24,520 | 2.01 | 2.06 | 2.01 | 0 | 0 | 0 | |
06/05/2011 |
2.01
|
17,800 | 2.03 | 2.03 | 2.01 | 0 | 0 | 0 | |
05/05/2011 |
2.03
|
15,350 | 2.08 | 2.08 | 2.03 | 100 | 0 | 0.0 | |
04/05/2011 |
2.08
|
14,880 | 2.06 | 2.08 | 2.03 | 0 | 510 | -0.0 | |
29/04/2011 |
2.06
|
68,580 | 2.06 | 2.08 | 2.06 | 0 | 0 | 0 | |
28/04/2011 |
2.06
|
19,420 | 2.03 | 2.08 | 2.03 | 0 | 0 | 0 | |
27/04/2011 |
2.03
|
22,030 | 2.06 | 2.13 | 2.03 | 100 | 0 | 0.0 | |
26/04/2011 |
2.06
|
21,780 | 2.13 | 2.16 | 2.06 | 0 | 250 | -0.0 | |
25/04/2011 |
2.13
|
64,010 | 2.03 | 2.13 | 2.06 | 0 | 5,100 | -0.0 | |
22/04/2011 |
2.03
|
53,630 | 2.06 | 2.11 | 2.01 | 0 | 0 | 0 | |
21/04/2011 |
2.06
|
38,670 | 2.08 | 2.16 | 2.06 | 100 | 0 | 0.0 | |
20/04/2011 |
2.08
|
58,320 | 2.13 | 2.18 | 2.08 | 3,300 | 0 | 0.0 | |
19/04/2011 |
2.13
|
67,510 | 2.13 | 2.18 | 2.08 | 3,000 | 10,670 | -0.1 | |
18/04/2011 |
2.13
|
7,057 | 2.18 | 2.20 | 2.08 | 90 | 5,620 | -0.0 | |
15/04/2011 |
2.18
|
30,790 | 2.20 | 2.20 | 2.18 | 0 | 0 | 0 | |
14/04/2011 |
2.20
|
34,920 | 2.20 | 2.23 | 2.18 | 200 | 0 | 0.0 | |
13/04/2011 |
2.20
|
33,550 | 2.25 | 2.25 | 2.20 | 6,100 | 70 | 0.1 | |
08/04/2011 |
2.25
|
42,440 | 2.23 | 2.25 | 2.20 | 0 | 0 | 0 | |
07/04/2011 |
2.23
|
27,850 | 2.25 | 2.28 | 2.23 | 0 | 2,000 | -0.0 | |
06/04/2011 |
2.25
|
117,150 | 2.20 | 2.28 | 2.20 | 8,000 | 0 | 0.1 | |
05/04/2011 |
2.20
|
54,230 | 2.23 | 2.28 | 2.20 | 0 | 0 | 0 | |
04/04/2011 |
2.23
|
39,860 | 2.28 | 2.28 | 2.23 | 1,330 | 0 | 0.0 | |
01/04/2011 |
2.28
|
34,570 | 2.28 | 2.30 | 2.25 | 0 | 0 | 0 | |
31/03/2011 |
2.28
|
42,180 | 2.25 | 2.33 | 2.25 | 0 | 0 | 0 | |
30/03/2011 |
2.25
|
121,950 | 2.35 | 2.35 | 2.25 | 200 | 0 | 0.0 | |
29/03/2011 |
2.35
|
61,530 | 2.38 | 2.38 | 2.33 | 0 | 0 | 0 | |
28/03/2011 |
2.38
|
34,280 | 2.40 | 2.42 | 2.38 | 0 | 0 | 0 | |
25/03/2011 |
2.40
|
75,640 | 2.38 | 2.42 | 2.38 | 0 | 0 | 0 | |
24/03/2011 |
2.38
|
46,390 | 2.45 | 2.47 | 2.38 | 0 | 0 | 0 | |
23/03/2011 |
2.45
|
37,900 | 2.42 | 2.47 | 2.42 | 0 | 0 | 0 | |
22/03/2011 |
2.42
|
48,790 | 2.52 | 2.52 | 2.42 | 2,000 | 0 | 0.0 | |
21/03/2011 |
2.52
|
133,340 | 2.45 | 2.52 | 2.42 | 200 | 0 | 0.0 | |
18/03/2011 |
2.45
|
79,090 | 2.35 | 2.45 | 2.35 | 0 | 0 | 0 | |
17/03/2011 |
2.35
|
119,560 | 2.30 | 2.38 | 2.30 | 0 | 310 | -0.0 | |
16/03/2011 |
2.30
|
84,660 | 2.28 | 2.33 | 2.28 | 0 | 0 | 0 | |
15/03/2011 |
2.28
|
43,930 | 2.28 | 2.30 | 2.25 | 0 | 0 | 0 | |
14/03/2011 |
2.28
|
143,710 | 2.38 | 2.42 | 2.28 | 0 | 0 | 0 | |
11/03/2011 |
2.38
|
53,240 | 2.28 | 2.38 | 2.35 | 0 | 0 | 0 | |
10/03/2011 |
2.28
|
62,220 | 2.18 | 2.28 | 2.20 | 500 | 0 | 0.0 | |
09/03/2011 |
2.18
|
96,810 | 2.23 | 2.25 | 2.16 | 900 | 300 | 0.0 | |
08/03/2011 |
2.23
|
73,240 | 2.23 | 2.28 | 2.23 | 500 | 0 | 0.0 | |
07/03/2011 |
2.23
|
31,070 | 2.18 | 2.23 | 2.18 | 780 | 0 | 0.0 | |
04/03/2011 |
2.18
|
90,170 | 2.23 | 2.30 | 2.18 | 15,000 | 0 | 0.1 | |
03/03/2011 |
2.23
|
59,150 | 2.33 | 2.33 | 2.23 | 200 | 0 | 0.0 | |
02/03/2011 |
2.33
|
134,740 | 2.45 | 2.45 | 2.33 | 400 | 0 | 0.0 | |
01/03/2011 |
2.45
|
16,810 | 2.45 | 2.47 | 2.42 | 0 | 0 | 0 | |
28/02/2011 |
2.45
|
43,840 | 2.50 | 2.50 | 2.45 | 400 | 0 | 0.0 | |
25/02/2011 |
2.50
|
50,170 | 2.47 | 2.52 | 2.45 | 2,200 | 0 | 0.0 | |
24/02/2011 |
2.47
|
80,120 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 | |
23/02/2011 |
2.50
|
103,070 | 2.47 | 2.57 | 2.47 | 0 | 0 | 0 | |
22/02/2011 |
2.47
|
94,110 | 2.57 | 2.57 | 2.47 | 0 | 3,990 | -0.0 | |
21/02/2011 |
2.57
|
98,320 | 2.69 | 2.69 | 2.57 | 0 | 0 | 0 | |
18/02/2011 |
2.69
|
58,450 | 2.74 | 2.77 | 2.69 | 3,200 | 0 | 0.0 | |
17/02/2011 |
2.74
|
88,520 | 2.84 | 2.84 | 2.74 | 0 | 2,000 | -0.0 | |
16/02/2011 |
2.84
|
78,290 | 2.89 | 2.91 | 2.82 | 0 | 4,520 | -0.1 | |
15/02/2011 |
2.89
|
31,450 | 2.89 | 2.94 | 2.84 | 0 | 0 | 0 | |
14/02/2011 |
2.89
|
71,320 | 2.96 | 3.01 | 2.89 | 0 | 0 | 0 | |
11/02/2011 |
2.96
|
61,950 | 2.99 | 2.99 | 2.87 | 100 | 370 | -0.0 | |
10/02/2011 |
2.99
|
21,630 | 2.99 | 3.04 | 2.94 | 100 | 0 | 0.0 | |
09/02/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
09/02/2011 |
2.99
|
70,200 | 3.01 | 3.11 | 2.96 | 2,000 | 0 | 0.0 |