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) |
-1.76 | -17.64% | 5,192,600 | 3,600 | 0.0 |
8
10.80
8.20
|
2 tháng
(2024-07-22) |
0.18 | 2.30% | 7,420,600 | 11,100 | 0.1 |
7.34
10.80
8.20
|
3 tháng
(2024-06-21) |
0.10 | 1.23% | 10,149,600 | 9,700 | 0.1 |
7.34
10.80
8.20
|
6 tháng
(2024-03-25) |
0.86 | 11.71% | 14,061,800 | 34,700 | 0.3 |
6.41
10.80
8.20
|
12 tháng
(2023-09-25) |
0.94 | 13.01% | 21,638,400 | 35,900 | 0.3 |
5.32
10.80
8.20
|
24 tháng
(2022-09-30) |
2.97 | 56.75% | 45,742,492 | 45,400 | 0.4 |
3.97
10.80
8.20
|
36 tháng
(2021-10-05) |
-1.33 | -14% | 85,469,787 | 43,400 | 0.3 |
3.97
15.19
8.20
|
60 tháng
(2019-10-16) |
6.51 | 385.93% | 116,894,505 | -187,400 | -0.4 |
1.52
15.19
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2011 |
11.81
|
254,100 | 11.81 | 11.81 | 11.64 | 0 | 0 | 0 | |
04/07/2011 |
11.81
|
312,000 | 11.73 | 11.81 | 11.64 | 0 | 0 | 0 | |
01/07/2011 |
11.73
|
200,300 | 11.81 | 11.90 | 11.73 | 0 | 0 | 0 | |
30/06/2011 |
11.81
|
371,200 | 11.73 | 12.40 | 11.64 | 0 | 0 | 0 | |
29/06/2011 |
11.73
|
250,000 | 11.81 | 11.81 | 11.64 | 0 | 0 | 0 | |
28/06/2011 |
11.81
|
233,900 | 11.81 | 11.90 | 11.81 | 0 | 0 | 0 | |
27/06/2011 |
11.81
|
399,900 | 11.81 | 11.90 | 11.73 | 0 | 0 | 0 | |
24/06/2011 |
11.81
|
98,800 | 11.90 | 11.90 | 11.81 | 0 | 0 | 0 | |
23/06/2011 |
11.90
|
343,900 | 11.90 | 11.90 | 11.56 | 0 | 0 | 0 | |
22/06/2011 |
11.90
|
265,200 | 12.07 | 12.07 | 11.47 | 0 | 0 | 0 | |
21/06/2011 |
12.07
|
258,900 | 11.98 | 12.23 | 11.98 | 0 | 0 | 0 | |
20/06/2011 |
11.98
|
230,000 | 12.07 | 12.07 | 11.90 | 0 | 0 | 0 | |
17/06/2011 |
12.07
|
261,400 | 12.07 | 12.07 | 11.98 | 0 | 0 | 0 | |
16/06/2011 |
12.07
|
308,300 | 11.98 | 12.07 | 12.07 | 0 | 0 | 0 | |
15/06/2011 |
11.98
|
283,500 | 12.07 | 12.15 | 11.98 | 0 | 0 | 0 | |
14/06/2011 |
12.07
|
250,800 | 12.15 | 12.15 | 12.07 | 0 | 0 | 0 | |
13/06/2011 |
12.15
|
278,600 | 12.23 | 12.23 | 12.15 | 0 | 0 | 0 | |
10/06/2011 |
12.23
|
274,000 | 12.32 | 12.32 | 12.07 | 0 | 0 | 0 | |
09/06/2011 |
12.32
|
228,200 | 12.23 | 12.32 | 11.90 | 0 | 0 | 0 | |
08/06/2011 |
12.23
|
275,000 | 12.23 | 12.32 | 12.07 | 0 | 0 | 0 | |
07/06/2011 |
12.23
|
266,800 | 12.32 | 12.32 | 12.23 | 0 | 0 | 0 | |
06/06/2011 |
12.32
|
257,800 | 12.07 | 12.40 | 11.98 | 0 | 0 | 0 | |
03/06/2011 |
12.07
|
211,600 | 12.32 | 12.57 | 12.07 | 0 | 0 | 0 | |
02/06/2011 |
12.32
|
371,100 | 12.32 | 12.32 | 12.15 | 0 | 0 | 0 | |
01/06/2011 |
12.32
|
255,700 | 11.98 | 12.40 | 12.07 | 0 | 0 | 0 | |
31/05/2011 |
11.98
|
264,100 | 12.32 | 12.32 | 11.98 | 0 | 0 | 0 | |
30/05/2011 |
12.32
|
457,400 | 12.32 | 12.40 | 12.23 | 0 | 0 | 0 | |
27/05/2011 |
12.32
|
435,800 | 12.32 | 12.40 | 12.23 | 0 | 0 | 0 | |
26/05/2011 |
12.32
|
339,900 | 12.15 | 12.40 | 11.64 | 0 | 0 | 0 | |
25/05/2011 |
12.15
|
306,400 | 12.23 | 12.23 | 11.73 | 0 | 0 | 0 | |
24/05/2011 |
12.23
|
504,300 | 12.23 | 12.23 | 11.81 | 0 | 200 | -0.0 | |
23/05/2011 |
12.23
|
472,700 | 12.40 | 12.49 | 12.23 | 0 | 0 | 0 | |
20/05/2011 |
12.40
|
637,800 | 12.40 | 12.40 | 12.32 | 0 | 0 | 0 | |
19/05/2011 |
12.40
|
378,900 | 12.32 | 12.40 | 12.32 | 0 | 200 | -0.0 | |
18/05/2011 |
12.32
|
189,500 | 12.32 | 12.32 | 12.32 | 0 | 200 | -0.0 | |
17/05/2011 |
12.32
|
529,600 | 12.40 | 12.49 | 12.32 | 0 | 0 | 0 | |
16/05/2011 |
12.40
|
250,800 | 12.40 | 12.49 | 12.32 | 0 | 0 | 0 | |
13/05/2011 |
12.40
|
146,700 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
12/05/2011 |
12.40
|
260,400 | 12.49 | 12.57 | 12.40 | 0 | 0 | 0 | |
11/05/2011 |
12.49
|
225,500 | 12.40 | 12.57 | 12.40 | 0 | 0 | 0 | |
10/05/2011 |
12.40
|
310,400 | 12.57 | 12.66 | 12.40 | 0 | 0 | 0 | |
09/05/2011 |
12.57
|
447,000 | 12.32 | 12.66 | 12.49 | 0 | 0 | 0 | |
06/05/2011 |
12.32
|
267,600 | 12.32 | 12.57 | 12.32 | 0 | 0 | 0 | |
05/05/2011 |
12.32
|
124,200 | 12.49 | 12.66 | 12.32 | 0 | 0 | 0 | |
04/05/2011 |
12.49
|
351,100 | 12.49 | 12.57 | 12.40 | 0 | 0 | 0 | |
29/04/2011 |
12.49
|
356,400 | 12.49 | 12.57 | 12.40 | 0 | 0 | 0 | |
28/04/2011 |
12.49
|
331,400 | 12.57 | 12.57 | 12.32 | 0 | 0 | 0 | |
27/04/2011 |
12.57
|
318,800 | 12.40 | 12.66 | 12.49 | 0 | 0 | 0 | |
26/04/2011 |
12.40
|
268,300 | 12.57 | 12.57 | 12.40 | 0 | 0 | 0 | |
25/04/2011 |
12.57
|
440,500 | 12.40 | 12.66 | 12.40 | 0 | 0 | 0 | |
22/04/2011 |
12.40
|
248,000 | 12.40 | 12.49 | 12.23 | 0 | 0 | 0 | |
21/04/2011 |
12.40
|
301,000 | 12.40 | 12.57 | 12.32 | 0 | 200 | -0.0 | |
20/04/2011 |
12.40
|
435,700 | 12.40 | 12.57 | 12.32 | 0 | 0 | 0 | |
19/04/2011 |
12.40
|
371,300 | 12.57 | 12.66 | 12.40 | 0 | 0 | 0 | |
18/04/2011 |
12.57
|
400,700 | 12.57 | 12.57 | 12.40 | 0 | 0 | 0 | |
15/04/2011 |
12.57
|
345,500 | 12.66 | 12.74 | 12.57 | 0 | 0 | 0 | |
14/04/2011 |
12.66
|
386,200 | 12.66 | 12.74 | 12.57 | 0 | 0 | 0 | |
13/04/2011 |
12.66
|
310,500 | 12.74 | 12.82 | 12.57 | 0 | 15,700 | -0.2 | |
08/04/2011 |
12.74
|
320,400 | 12.74 | 12.82 | 12.57 | 0 | 0 | 0 | |
07/04/2011 |
12.74
|
343,300 | 12.91 | 12.99 | 12.57 | 0 | 2,500 | -0.0 | |
06/04/2011 |
12.91
|
507,100 | 12.40 | 13.08 | 12.32 | 0 | 5,100 | -0.1 | |
05/04/2011 |
12.40
|
328,800 | 12.23 | 12.49 | 12.32 | 0 | 200 | -0.0 | |
04/04/2011 |
12.23
|
345,800 | 12.57 | 12.57 | 12.23 | 0 | 0 | 0 | |
01/04/2011 |
12.57
|
264,900 | 12.74 | 12.82 | 12.40 | 0 | 0 | 0 | |
31/03/2011 |
12.74
|
348,500 | 12.74 | 12.91 | 12.57 | 0 | 0 | 0 | |
30/03/2011 |
12.74
|
504,300 | 12.91 | 12.91 | 12.57 | 0 | 0 | 0 | |
29/03/2011 |
12.91
|
458,800 | 12.91 | 12.99 | 12.57 | 0 | 0 | 0 | |
28/03/2011 |
12.91
|
441,100 | 12.82 | 13.08 | 12.66 | 0 | 0 | 0 | |
25/03/2011 |
12.82
|
522,000 | 12.91 | 13.08 | 12.66 | 0 | 0 | 0 | |
24/03/2011 |
12.91
|
221,100 | 12.82 | 13.08 | 12.66 | 0 | 0 | 0 | |
23/03/2011 |
12.82
|
359,700 | 12.91 | 12.99 | 12.49 | 0 | 0 | 0 | |
22/03/2011 |
12.91
|
372,600 | 13.25 | 13.42 | 12.74 | 0 | 0 | 0 | |
21/03/2011 |
13.25
|
576,100 | 13.08 | 13.33 | 12.91 | 0 | 19,100 | -0.3 | |
18/03/2011 |
13.08
|
733,800 | 12.07 | 13.08 | 11.98 | 0 | 30,000 | -0.5 | |
17/03/2011 |
12.07
|
322,600 | 12.15 | 12.40 | 11.90 | 0 | 0 | 0 | |
16/03/2011 |
12.15
|
278,200 | 12.15 | 12.32 | 11.81 | 0 | 0 | 0 | |
15/03/2011 |
12.15
|
345,300 | 12.32 | 12.40 | 11.98 | 0 | 0 | 0 | |
14/03/2011 |
12.32
|
470,300 | 12.57 | 12.99 | 12.07 | 0 | 0 | 0 | |
11/03/2011 |
12.57
|
485,400 | 12.32 | 12.91 | 12.40 | 0 | 0 | 0 | |
10/03/2011 |
12.32
|
636,200 | 11.81 | 12.57 | 11.98 | 0 | 12,700 | -0.2 | |
09/03/2011 |
11.81
|
412,900 | 11.81 | 12.07 | 11.81 | 0 | 0 | 0 | |
08/03/2011 |
11.81
|
449,000 | 11.98 | 12.15 | 11.81 | 0 | 0 | 0 | |
07/03/2011 |
11.98
|
521,500 | 11.90 | 12.23 | 11.64 | 0 | 0 | 0 | |
04/03/2011 |
11.90
|
857,300 | 11.90 | 12.07 | 11.64 | 0 | 0 | 0 | |
03/03/2011 |
11.90
|
511,600 | 11.81 | 12.07 | 11.81 | 0 | 0 | 0 | |
02/03/2011 |
11.81
|
393,800 | 12.15 | 12.23 | 11.64 | 0 | 0 | 0 | |
01/03/2011 |
12.15
|
478,600 | 12.23 | 12.40 | 11.98 | 0 | 105,000 | -1.5 | |
28/02/2011 |
12.23
|
387,300 | 12.15 | 12.57 | 11.98 | 0 | 0 | 0 | |
25/02/2011 |
12.15
|
551,200 | 11.81 | 12.23 | 11.73 | 0 | 5,000 | -0.1 | |
24/02/2011 |
11.81
|
290,600 | 11.98 | 12.23 | 11.64 | 0 | 31,000 | -0.4 | |
23/02/2011 |
11.98
|
547,400 | 11.81 | 12.15 | 10.72 | 0 | 37,000 | -0.5 | |
22/02/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
22/02/2011 |
11.81
|
395,500 | 11.35 | 11.81 | 11.14 | 0 | 0 | 0 | |
21/02/2011 |
11.35
|
496,700 | 12.04 | 12.20 | 11.28 | 0 | 0 | 0 | |
18/02/2011 |
12.04
|
348,100 | 12.12 | 12.27 | 11.89 | 0 | 0 | 0 | |
17/02/2011 |
12.12
|
250,300 | 12.20 | 12.20 | 11.89 | 0 | 0 | 0 | |
16/02/2011 |
12.20
|
369,200 | 12.12 | 12.20 | 11.89 | 0 | 0 | 0 | |
15/02/2011 |
12.12
|
449,500 | 11.97 | 12.12 | 11.74 | 0 | 0 | 0 | |
14/02/2011 |
11.97
|
329,000 | 12.04 | 12.04 | 11.74 | 0 | 0 | 0 | |
11/02/2011 |
12.04
|
384,900 | 12.12 | 12.20 | 11.81 | 0 | 1,500 | -0.0 | |
10/02/2011 |
12.12
|
453,700 | 12.20 | 12.35 | 12.04 | 0 | 0 | 0 |