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) |
0.50 | 10.20% | 25,739,500 | -995,843 | -5.2 |
4.76
5.75
5.40
|
2 tháng
(2024-07-22) |
-2.05 | -27.52% | 81,410,300 | -6,497,514 | -37.5 |
4.63
7.45
5.40
|
3 tháng
(2024-06-21) |
-2.20 | -28.95% | 102,735,200 | -6,402,233 | -36.8 |
4.63
8.10
5.40
|
6 tháng
(2024-03-25) |
-3.40 | -38.64% | 177,236,500 | -6,833,212 | -40.1 |
4.63
9.09
5.40
|
12 tháng
(2023-09-25) |
-2.60 | -32.50% | 365,931,900 | -6,140,071 | -33.8 |
4.63
9.28
5.40
|
24 tháng
(2022-09-30) |
-10.95 | -66.97% | 1,133,071,600 | -8,763,217 | -57.3 |
4.63
16.35
5.40
|
36 tháng
(2021-10-05) |
-9.35 | -63.38% | 2,833,315,500 | -9,882,255 | -118.5 |
4.63
31.80
5.40
|
60 tháng
(2019-10-16) |
-6.41 | -54.29% | 5,330,319,470 | -29,413,045 | -316.0 |
4.63
31.80
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/07/2011 |
2.19
|
49,930 | 2.14 | 2.20 | 2.14 | 0 | 0 | 0 | |
01/07/2011 |
2.14
|
10,100 | 2.11 | 2.17 | 2.13 | 0 | 0 | 0 | |
30/06/2011 |
2.11
|
24,070 | 2.17 | 2.19 | 2.10 | 0 | 0 | 0 | |
29/06/2011 |
2.17
|
54,840 | 2.12 | 2.19 | 2.14 | 0 | 0 | 0 | |
28/06/2011 |
2.12
|
26,380 | 2.19 | 2.21 | 2.12 | 0 | 0 | 0 | |
27/06/2011 |
2.19
|
35,540 | 2.19 | 2.22 | 2.16 | 0 | 0 | 0 | |
24/06/2011 |
2.19
|
43,200 | 2.25 | 2.25 | 2.19 | 0 | 0 | 0 | |
23/06/2011 |
2.25
|
46,600 | 2.27 | 2.27 | 2.20 | 0 | 0 | 0 | |
22/06/2011 |
2.27
|
53,230 | 2.19 | 2.27 | 2.19 | 0 | 0 | 0 | |
21/06/2011 |
2.19
|
22,880 | 2.20 | 2.22 | 2.16 | 0 | 0 | 0 | |
20/06/2011 |
2.20
|
33,710 | 2.17 | 2.24 | 2.14 | 0 | 0 | 0 | |
17/06/2011 |
2.17
|
23,180 | 2.22 | 2.22 | 2.17 | 0 | 220 | -0.0 | |
16/06/2011 |
2.22
|
19,610 | 2.19 | 2.22 | 2.19 | 0 | 0 | 0 | |
15/06/2011 |
2.19
|
48,520 | 2.19 | 2.23 | 2.16 | 0 | 0 | 0 | |
14/06/2011 |
2.19
|
10,190 | 2.20 | 2.21 | 2.19 | 0 | 0 | 0 | |
13/06/2011 |
2.20
|
11,800 | 2.25 | 2.26 | 2.20 | 0 | 0 | 0 | |
10/06/2011 |
2.25
|
52,990 | 2.26 | 2.26 | 2.22 | 0 | 0 | 0 | |
09/06/2011 |
2.26
|
24,010 | 2.25 | 2.29 | 2.23 | 0 | 0 | 0 | |
08/06/2011 |
2.25
|
40,960 | 2.25 | 2.25 | 2.16 | 0 | 0 | 0 | |
07/06/2011 |
2.25
|
8,640 | 2.24 | 2.26 | 2.20 | 0 | 0 | 0 | |
06/06/2011 |
2.24
|
13,150 | 2.23 | 2.26 | 2.16 | 0 | 0 | 0 | |
03/06/2011 |
2.23
|
40,120 | 2.26 | 2.31 | 2.23 | 0 | 0 | 0 | |
02/06/2011 |
2.26
|
84,720 | 2.26 | 2.29 | 2.19 | 0 | 0 | 0 | |
01/06/2011 |
2.26
|
53,210 | 2.25 | 2.26 | 2.23 | 0 | 0 | 0 | |
31/05/2011 |
2.25
|
15,670 | 2.26 | 2.26 | 2.15 | 0 | 0 | 0 | |
30/05/2011 |
2.26
|
4,440 | 2.26 | 2.26 | 2.23 | 0 | 0 | 0 | |
27/05/2011 |
2.26
|
21,410 | 2.20 | 2.27 | 2.16 | 0 | 140 | -0.0 | |
26/05/2011 |
2.20
|
60,620 | 2.10 | 2.20 | 2.10 | 0 | 0 | 0 | |
25/05/2011 |
2.10
|
33,110 | 2.20 | 2.20 | 2.09 | 0 | 0 | 0 | |
24/05/2011 |
2.20
|
59,090 | 2.20 | 2.23 | 2.10 | 0 | 0 | 0 | |
23/05/2011 |
2.20
|
52,550 | 2.30 | 2.39 | 2.19 | 0 | 0 | 0 | |
20/05/2011 |
2.30
|
45,640 | 2.30 | 2.30 | 2.22 | 0 | 0 | 0 | |
19/05/2011 |
2.30
|
16,900 | 2.30 | 2.30 | 2.26 | 0 | 0 | 0 | |
18/05/2011 |
2.30
|
15,400 | 2.31 | 2.31 | 2.21 | 0 | 160 | -0.0 | |
17/05/2011 |
2.31
|
18,240 | 2.30 | 2.31 | 2.22 | 0 | 0 | 0 | |
16/05/2011 |
2.30
|
67,620 | 2.35 | 2.35 | 2.29 | 0 | 0 | 0 | |
13/05/2011 |
2.35
|
36,810 | 2.35 | 2.37 | 2.30 | 0 | 0 | 0 | |
12/05/2011 |
2.35
|
32,160 | 2.36 | 2.36 | 2.31 | 0 | 0 | 0 | |
11/05/2011 |
2.36
|
28,670 | 2.38 | 2.38 | 2.30 | 0 | 0 | 0 | |
10/05/2011 |
2.38
|
12,930 | 2.36 | 2.38 | 2.28 | 0 | 0 | 0 | |
09/05/2011 |
2.36
|
20,930 | 2.37 | 2.46 | 2.33 | 0 | 0 | 0 | |
06/05/2011 |
2.37
|
17,790 | 2.35 | 2.42 | 2.31 | 0 | 0 | 0 | |
05/05/2011 |
2.35
|
14,490 | 2.39 | 2.41 | 2.34 | 0 | 0 | 0 | |
04/05/2011 |
2.39
|
84,010 | 2.39 | 2.46 | 2.36 | 0 | 0 | 0 | |
29/04/2011 |
2.39
|
69,040 | 2.39 | 2.41 | 2.36 | 0 | 0 | 0 | |
28/04/2011 |
2.39
|
60,250 | 2.42 | 2.42 | 2.35 | 0 | 0 | 0 | |
27/04/2011 |
2.42
|
71,810 | 2.45 | 2.45 | 2.36 | 0 | 0 | 0 | |
26/04/2011 |
2.45
|
132,480 | 2.33 | 2.45 | 2.32 | 0 | 2,500 | -0.1 | |
25/04/2011 |
2.33
|
59,500 | 2.37 | 2.42 | 2.29 | 0 | 0 | 0 | |
22/04/2011 |
2.37
|
160,090 | 2.32 | 2.42 | 2.20 | 0 | 0 | 0 | |
21/04/2011 |
2.32
|
26,230 | 2.40 | 2.40 | 2.32 | 0 | 0 | 0 | |
20/04/2011 |
2.40
|
48,860 | 2.41 | 2.46 | 2.37 | 0 | 0 | 0 | |
19/04/2011 |
2.41
|
170,360 | 2.39 | 2.46 | 2.39 | 0 | 9,370 | -0.3 | |
18/04/2011 |
2.39
|
6,490 | 2.44 | 2.46 | 2.39 | 10,000 | 0 | 0.3 | |
15/04/2011 |
2.44
|
31,500 | 2.46 | 2.50 | 2.44 | 0 | 15,000 | -0.5 | |
14/04/2011 |
2.46
|
36,920 | 2.46 | 2.52 | 2.46 | 0 | 10,000 | -0.3 | |
13/04/2011 |
2.46
|
60,380 | 2.50 | 2.50 | 2.46 | 0 | 0 | 0 | |
08/04/2011 |
2.50
|
28,750 | 2.51 | 2.51 | 2.43 | 0 | 0 | 0 | |
07/04/2011 |
2.51
|
11,770 | 2.51 | 2.51 | 2.43 | 0 | 0 | 0 | |
06/04/2011 |
2.51
|
29,700 | 2.43 | 2.51 | 2.46 | 0 | 0 | 0 | |
05/04/2011 |
2.43
|
38,350 | 2.50 | 2.53 | 2.43 | 0 | 0 | 0 | |
04/04/2011 |
2.50
|
41,450 | 2.50 | 2.55 | 2.43 | 0 | 0 | 0 | |
01/04/2011 |
2.50
|
75,860 | 2.45 | 2.50 | 2.36 | 0 | 10 | -0.0 | |
31/03/2011 |
2.45
|
68,770 | 2.44 | 2.52 | 2.43 | 0 | 20,000 | -0.6 | |
30/03/2011 |
2.44
|
26,490 | 2.50 | 2.50 | 2.43 | 0 | 0 | 0 | |
29/03/2011 |
2.50
|
37,080 | 2.50 | 2.50 | 2.43 | 0 | 0 | 0 | |
28/03/2011 |
2.50
|
73,020 | 2.50 | 2.50 | 2.46 | 0 | 0 | 0 | |
25/03/2011 |
2.50
|
38,730 | 2.53 | 2.54 | 2.48 | 0 | 0 | 0 | |
24/03/2011 |
2.53
|
25,720 | 2.51 | 2.53 | 2.41 | 0 | 0 | 0 | |
23/03/2011 |
2.51
|
21,250 | 2.53 | 2.53 | 2.48 | 0 | 0 | 0 | |
22/03/2011 |
2.53
|
56,420 | 2.53 | 2.54 | 2.48 | 1,000 | 0 | 0.0 | |
21/03/2011 |
2.53
|
15,070 | 2.54 | 2.54 | 2.47 | 0 | 0 | 0 | |
18/03/2011 |
2.54
|
34,900 | 2.54 | 2.54 | 2.46 | 0 | 0 | 0 | |
17/03/2011 |
2.54
|
23,230 | 2.54 | 2.54 | 2.46 | 80 | 0 | 0.0 | |
16/03/2011 |
2.54
|
43,350 | 2.53 | 2.54 | 2.50 | 0 | 0 | 0 | |
15/03/2011 |
2.53
|
67,930 | 2.56 | 2.56 | 2.48 | 0 | 0 | 0 | |
14/03/2011 |
2.56
|
27,760 | 2.57 | 2.58 | 2.48 | 0 | 0 | 0 | |
11/03/2011 |
2.57
|
56,410 | 2.50 | 2.57 | 2.50 | 0 | 220 | -0.0 | |
10/03/2011 |
2.50
|
55,460 | 2.53 | 2.58 | 2.50 | 0 | 0 | 0 | |
09/03/2011 |
2.53
|
21,080 | 2.57 | 2.57 | 2.50 | 0 | 0 | 0 | |
08/03/2011 |
2.57
|
29,340 | 2.53 | 2.57 | 2.54 | 0 | 0 | 0 | |
07/03/2011 |
2.53
|
51,470 | 2.46 | 2.53 | 2.39 | 0 | 0 | 0 | |
04/03/2011 |
2.46
|
19,490 | 2.45 | 2.54 | 2.34 | 0 | 0 | 0 | |
03/03/2011 |
2.45
|
50,290 | 2.43 | 2.46 | 2.36 | 0 | 0 | 0 | |
02/03/2011 |
2.43
|
38,290 | 2.43 | 2.46 | 2.34 | 0 | 0 | 0 | |
01/03/2011 |
2.43
|
8,720 | 2.53 | 2.54 | 2.43 | 0 | 0 | 0 | |
28/02/2011 |
2.53
|
31,860 | 2.41 | 2.53 | 2.46 | 0 | 0 | 0 | |
25/02/2011 |
2.41
|
14,000 | 2.30 | 2.41 | 2.35 | 0 | 0 | 0 | |
24/02/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25) | |||||||||
24/02/2011 |
2.30
|
50,530 | 2.37 | 2.49 | 2.27 | 0 | 0 | 0 | |
23/02/2011 |
2.37
|
91,010 | 2.45 | 2.56 | 2.37 | 0 | 20,000 | -0.8 | |
22/02/2011 |
2.45
|
57,370 | 2.57 | 2.57 | 2.45 | 0 | 0 | 0 | |
21/02/2011 |
2.57
|
73,100 | 2.70 | 2.70 | 2.57 | 0 | 0 | 0 | |
18/02/2011 |
2.70
|
17,990 | 2.71 | 2.76 | 2.62 | 0 | 0 | 0 | |
17/02/2011 |
2.71
|
24,880 | 2.78 | 2.80 | 2.71 | 0 | 0 | 0 | |
16/02/2011 |
2.78
|
37,760 | 2.77 | 2.83 | 2.76 | 10,000 | 0 | 0.5 | |
15/02/2011 |
2.77
|
46,720 | 2.86 | 2.86 | 2.77 | 0 | 0 | 0 | |
14/02/2011 |
2.86
|
15,580 | 2.93 | 2.95 | 2.83 | 0 | 10 | -0.0 | |
11/02/2011 |
2.93
|
33,000 | 2.84 | 2.93 | 2.80 | 0 | 0 | 0 | |
10/02/2011 |
2.84
|
56,750 | 2.85 | 2.89 | 2.81 | 0 | 0 | 0 | |
09/02/2011 |
2.85
|
67,110 | 2.83 | 2.85 | 2.78 | 0 | 0 | 0 |