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) |
-0.75 | -2.95% | 20,626,900 | 204,385 | 6.7 |
24.04
25.52
24.60
|
2 tháng
(2024-07-22) |
0.51 | 2.13% | 44,729,300 | 173,685 | 5.8 |
22.52
25.52
24.60
|
3 tháng
(2024-06-21) |
-0.66 | -2.62% | 79,298,700 | -71,839 | -1.4 |
22.52
26.43
24.60
|
6 tháng
(2024-03-25) |
-2.85 | -10.37% | 265,641,200 | -269,549 | -6.5 |
22.52
28.75
24.60
|
12 tháng
(2023-09-25) |
-0.74 | -2.91% | 619,936,700 | 463,779 | 18.5 |
22.52
29.56
24.60
|
24 tháng
(2022-09-30) |
-1.68 | -6.39% | 1,147,807,300 | 1,167,335 | 33.9 |
16.96
32
24.60
|
36 tháng
(2021-10-05) |
-17.03 | -40.91% | 1,418,480,100 | -42,395 | -52.7 |
16.96
59.77
24.60
|
60 tháng
(2019-10-16) |
16.54 | 205.12% | 1,824,242,630 | -8,843,502 | -280.9 |
5.22
59.77
24.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/07/2011 |
2.30
|
4,910 | 2.33 | 2.33 | 2.27 | 0 | 10 | -0.0 | |
01/07/2011 |
2.33
|
3,420 | 2.36 | 2.38 | 2.33 | 0 | 0 | 0 | |
30/06/2011 |
2.36
|
5,180 | 2.36 | 2.39 | 2.33 | 0 | 1,080 | -0.0 | |
29/06/2011 |
2.36
|
1,730 | 2.38 | 2.38 | 2.36 | 0 | 0 | 0 | |
28/06/2011 |
2.38
|
2,450 | 2.38 | 2.39 | 2.27 | 0 | 0 | 0 | |
27/06/2011 |
2.38
|
3,160 | 2.50 | 2.50 | 2.38 | 0 | 0 | 0 | |
24/06/2011 |
2.50
|
110 | 2.44 | 2.50 | 2.50 | 0 | 0 | 0 | |
23/06/2011 |
2.44
|
4,000 | 2.50 | 2.50 | 2.44 | 0 | 0 | 0 | |
22/06/2011 |
2.50
|
6,450 | 2.39 | 2.50 | 2.39 | 0 | 0 | 0 | |
21/06/2011 |
2.39
|
430 | 2.33 | 2.39 | 2.29 | 0 | 0 | 0 | |
20/06/2011 |
2.33
|
2,040 | 2.38 | 2.39 | 2.33 | 0 | 0 | 0 | |
17/06/2011 |
2.38
|
9,980 | 2.39 | 2.40 | 2.33 | 0 | 0 | 0 | |
16/06/2011 |
2.39
|
19,380 | 2.39 | 2.41 | 2.27 | 0 | 0 | 0 | |
15/06/2011 |
2.39
|
4,810 | 2.50 | 2.50 | 2.38 | 0 | 0 | 0 | |
14/06/2011 |
2.50
|
9,250 | 2.50 | 2.52 | 2.44 | 0 | 140 | -0.0 | |
13/06/2011 |
2.50
|
8,460 | 2.50 | 2.50 | 2.38 | 0 | 0 | 0 | |
10/06/2011 |
2.50
|
14,770 | 2.44 | 2.54 | 2.48 | 0 | 0 | 0 | |
09/06/2011 |
2.44
|
3,780 | 2.40 | 2.44 | 2.44 | 0 | 0 | 0 | |
08/06/2011 |
2.40
|
7,200 | 2.48 | 2.49 | 2.40 | 0 | 5,000 | -0.1 | |
07/06/2011 |
2.48
|
15,570 | 2.36 | 2.48 | 2.41 | 2,000 | 0 | 0.0 | |
06/06/2011 |
2.36
|
6,000 | 2.38 | 2.38 | 2.35 | 0 | 0 | 0 | |
03/06/2011 |
2.38
|
28,500 | 2.34 | 2.39 | 2.33 | 0 | 0 | 0 | |
02/06/2011 |
2.34
|
20,240 | 2.24 | 2.34 | 2.24 | 3,380 | 0 | 0.1 | |
01/06/2011 |
2.24
|
16,310 | 2.16 | 2.25 | 2.21 | 5,000 | 0 | 0.1 | |
31/05/2011 |
2.16
|
2,000 | 2.16 | 2.16 | 2.09 | 0 | 0 | 0 | |
30/05/2011 |
2.16
|
7,840 | 2.22 | 2.22 | 2.15 | 2,150 | 0 | 0.0 | |
27/05/2011 |
2.22
|
13,180 | 2.16 | 2.22 | 2.16 | 3,000 | 0 | 0.1 | |
26/05/2011 |
2.16
|
55,660 | 2.23 | 2.23 | 2.13 | 30 | 7,700 | -0.1 | |
25/05/2011 |
2.23
|
49,080 | 2.34 | 2.34 | 2.23 | 0 | 0 | 0 | |
24/05/2011 |
2.34
|
5,400 | 2.46 | 2.46 | 2.34 | 0 | 0 | 0 | |
23/05/2011 |
2.46
|
7,000 | 2.58 | 2.58 | 2.46 | 0 | 0 | 0 | |
20/05/2011 |
2.58
|
7,000 | 2.58 | 2.58 | 2.50 | 0 | 0 | 0 | |
19/05/2011 |
2.58
|
1,500 | 2.59 | 2.59 | 2.48 | 1,300 | 0 | 0.0 | |
18/05/2011 |
2.59
|
3,520 | 2.61 | 2.61 | 2.49 | 0 | 0 | 0 | |
17/05/2011 |
2.61
|
3,170 | 2.64 | 2.64 | 2.51 | 0 | 0 | 0 | |
16/05/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) | |||||||||
16/05/2011 |
2.64
|
630 | 2.53 | 2.64 | 2.61 | 0 | 0 | 0 | |
13/05/2011 |
2.53
|
40,500 | 2.52 | 2.54 | 2.51 | 0 | 0 | 0 | |
12/05/2011 |
2.52
|
8,530 | 2.56 | 2.56 | 2.52 | 0 | 0 | 0 | |
11/05/2011 |
2.56
|
6,660 | 2.60 | 2.61 | 2.56 | 640 | 0 | 0.0 | |
10/05/2011 |
2.60
|
7,330 | 2.60 | 2.61 | 2.56 | 0 | 0 | 0 | |
09/05/2011 |
2.60
|
16,510 | 2.56 | 2.61 | 2.58 | 0 | 0 | 0 | |
06/05/2011 |
2.56
|
9,060 | 2.55 | 2.56 | 2.51 | 0 | 0 | 0 | |
05/05/2011 |
2.55
|
13,810 | 2.68 | 2.68 | 2.55 | 0 | 300 | -0.0 | |
04/05/2011 |
2.68
|
9,330 | 2.69 | 2.69 | 2.68 | 0 | 30 | -0.0 | |
29/04/2011 |
2.69
|
14,460 | 2.61 | 2.69 | 2.60 | 0 | 1,000 | -0.0 | |
28/04/2011 |
2.61
|
9,970 | 2.56 | 2.61 | 2.51 | 0 | 0 | 0 | |
27/04/2011 |
2.56
|
1,550 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
26/04/2011 |
2.56
|
6,710 | 2.62 | 2.62 | 2.56 | 900 | 0 | 0.0 | |
25/04/2011 |
2.62
|
6,210 | 2.56 | 2.65 | 2.62 | 0 | 0 | 0 | |
22/04/2011 |
2.56
|
7,400 | 2.62 | 2.63 | 2.56 | 0 | 0 | 0 | |
21/04/2011 |
2.62
|
2,220 | 2.65 | 2.65 | 2.62 | 0 | 0 | 0 | |
20/04/2011 |
2.65
|
8,500 | 2.68 | 2.68 | 2.61 | 0 | 0 | 0 | |
19/04/2011 |
2.68
|
4,830 | 2.61 | 2.68 | 2.52 | 0 | 230 | -0.0 | |
18/04/2011 |
2.61
|
1,538 | 2.56 | 2.68 | 2.56 | 0 | 0 | 0 | |
15/04/2011 |
2.56
|
3,050 | 2.56 | 2.56 | 2.56 | 100 | 0 | 0.0 | |
14/04/2011 |
2.56
|
9,300 | 2.65 | 2.77 | 2.56 | 0 | 0 | 0 | |
13/04/2011 |
2.65
|
4,490 | 2.75 | 2.75 | 2.65 | 0 | 350 | -0.0 | |
08/04/2011 |
2.75
|
6,050 | 2.75 | 2.78 | 2.70 | 0 | 0 | 0 | |
07/04/2011 |
2.75
|
2,440 | 2.70 | 2.75 | 2.72 | 0 | 0 | 0 | |
06/04/2011 |
2.70
|
1,110 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
05/04/2011 |
2.70
|
1,110 | 2.67 | 2.70 | 2.65 | 0 | 0 | 0 | |
04/04/2011 |
2.67
|
1,000 | 2.79 | 2.79 | 2.67 | 0 | 0 | 0 | |
01/04/2011 |
2.79
|
2,000 | 2.77 | 2.79 | 2.79 | 0 | 0 | 0 | |
31/03/2011 |
2.77
|
3,150 | 2.70 | 2.77 | 2.65 | 0 | 0 | 0 | |
30/03/2011 |
2.70
|
3,890 | 2.67 | 2.70 | 2.56 | 0 | 0 | 0 | |
29/03/2011 |
2.67
|
12,300 | 2.72 | 2.73 | 2.67 | 0 | 0 | 0 | |
28/03/2011 |
2.72
|
18,300 | 2.79 | 2.79 | 2.72 | 1,400 | 0 | 0.0 | |
25/03/2011 |
2.79
|
3,010 | 2.70 | 2.79 | 2.72 | 0 | 0 | 0 | |
24/03/2011 |
2.70
|
12,810 | 2.84 | 2.84 | 2.70 | 0 | 0 | 0 | |
23/03/2011 |
2.84
|
15,510 | 2.83 | 2.84 | 2.81 | 0 | 0 | 0 | |
22/03/2011 |
2.83
|
10,460 | 2.84 | 2.89 | 2.82 | 0 | 0 | 0 | |
21/03/2011 |
2.84
|
14,210 | 2.92 | 2.92 | 2.84 | 0 | 0 | 0 | |
18/03/2011 |
2.92
|
6,910 | 2.88 | 2.94 | 2.84 | 0 | 0 | 0 | |
17/03/2011 |
2.88
|
15,020 | 2.80 | 2.89 | 2.75 | 0 | 0 | 0 | |
16/03/2011 |
2.80
|
13,320 | 2.84 | 2.94 | 2.80 | 0 | 0 | 0 | |
15/03/2011 |
2.84
|
26,430 | 2.97 | 2.97 | 2.83 | 0 | 2,000 | -0.1 | |
14/03/2011 |
2.97
|
14,190 | 3.01 | 3.01 | 2.87 | 0 | 0 | 0 | |
11/03/2011 |
3.01
|
23,410 | 2.95 | 3.07 | 2.98 | 0 | 0 | 0 | |
10/03/2011 |
2.95
|
14,360 | 2.84 | 2.98 | 2.89 | 0 | 0 | 0 | |
09/03/2011 |
2.84
|
16,570 | 2.97 | 3.00 | 2.84 | 0 | 0 | 0 | |
08/03/2011 |
2.97
|
8,230 | 2.94 | 2.97 | 2.94 | 0 | 0 | 0 | |
07/03/2011 |
2.94
|
11,320 | 2.88 | 2.94 | 2.88 | 0 | 0 | 0 | |
04/03/2011 |
2.88
|
4,300 | 3.03 | 3.06 | 2.88 | 2,000 | 0 | 0.1 | |
03/03/2011 |
3.03
|
3,090 | 3.00 | 3.03 | 2.86 | 0 | 0 | 0 | |
02/03/2011 |
3.00
|
42,650 | 3.15 | 3.15 | 3.00 | 0 | 0 | 0 | |
01/03/2011 |
3.15
|
460 | 3.13 | 3.15 | 3.09 | 0 | 0 | 0 | |
28/02/2011 |
3.13
|
19,000 | 3.07 | 3.17 | 3.13 | 0 | 0 | 0 | |
25/02/2011 |
3.07
|
25,590 | 2.94 | 3.08 | 3.03 | 0 | 0 | 0 | |
24/02/2011 |
2.94
|
122,370 | 3.09 | 3.09 | 2.94 | 0 | 0 | 0 | |
23/02/2011 |
3.09
|
70,500 | 3.25 | 3.31 | 3.09 | 1,000 | 4,000 | -0.1 | |
22/02/2011 |
3.25
|
52,800 | 3.42 | 3.42 | 3.25 | 0 | 26,270 | -0.9 | |
21/02/2011 |
3.42
|
70,330 | 3.60 | 3.60 | 3.42 | 0 | 150 | -0.0 | |
18/02/2011 |
3.60
|
8,300 | 3.63 | 3.69 | 3.51 | 0 | 0 | 0 | |
17/02/2011 |
3.63
|
131,530 | 3.69 | 3.69 | 3.51 | 0 | 0 | 0 | |
16/02/2011 |
3.69
|
21,080 | 3.69 | 3.71 | 3.65 | 2,000 | 0 | 0.1 | |
15/02/2011 |
3.69
|
4,850 | 3.70 | 3.75 | 3.69 | 0 | 0 | 0 | |
14/02/2011 |
3.70
|
520 | 3.73 | 3.73 | 3.70 | 0 | 0 | 0 | |
11/02/2011 |
3.73
|
11,620 | 3.74 | 3.74 | 3.73 | 0 | 0 | 0 | |
10/02/2011 |
3.74
|
6,500 | 3.74 | 3.76 | 3.74 | 0 | 0 | 0 | |
09/02/2011 |
3.74
|
1,010 | 3.74 | 3.77 | 3.74 | 0 | 0 | 0 |