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) |
2.40 | 3.34% | 54,300 | 16,700 | 1.3 |
71.20
80
74.30
|
2 tháng
(2024-07-22) |
2.60 | 3.63% | 143,000 | 47,700 | 3.5 |
70
80
74.30
|
3 tháng
(2024-06-21) |
6.25 | 9.18% | 260,700 | 48,100 | 3.6 |
67.86
80
74.30
|
6 tháng
(2024-03-25) |
14.03 | 23.27% | 464,703 | 122,400 | 8.8 |
60.27
80
74.30
|
12 tháng
(2023-09-25) |
15.47 | 26.30% | 730,134 | 110,700 | 8.2 |
54.72
80
74.30
|
24 tháng
(2022-09-30) |
20.43 | 37.91% | 1,425,874 | 339,100 | 20.5 |
40.93
80
74.30
|
36 tháng
(2021-10-05) |
4.16 | 5.93% | 5,409,693 | 402,500 | 22.6 |
40.93
80
74.30
|
60 tháng
(2019-10-16) |
49.62 | 201.10% | 9,090,525 | 1,006,206 | 63.8 |
21.97
80
74.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2011 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
04/07/2011 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
01/07/2011 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
30/06/2011 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
29/06/2011 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
28/06/2011 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
27/06/2011 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
24/06/2011 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
23/06/2011 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
22/06/2011 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
21/06/2011 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
20/06/2011 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
17/06/2011 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
16/06/2011 |
5.35
|
500 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
15/06/2011 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
14/06/2011 |
5.87
|
1,000 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
13/06/2011 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
10/06/2011 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
09/06/2011 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
08/06/2011 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
07/06/2011 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
06/06/2011 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
03/06/2011 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
02/06/2011 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
01/06/2011 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
31/05/2011 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
30/05/2011 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
27/05/2011 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
26/05/2011 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
25/05/2011 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
24/05/2011 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
23/05/2011 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
20/05/2011 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
19/05/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/17 (Volume + 17%, Ratio=0.17) | |||||||||
19/05/2011 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
18/05/2011 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
17/05/2011 |
6.49
|
3,500 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
16/05/2011 |
6.49
|
500 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
13/05/2011 |
6.46
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
12/05/2011 |
6.46
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
11/05/2011 |
6.46
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
10/05/2011 |
6.46
|
3,500 | 6.49 | 6.49 | 6.46 | 0 | 0 | 0 | |
09/05/2011 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
06/05/2011 |
5.90
|
2,700 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
05/05/2011 |
6.20
|
1,200 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
04/05/2011 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
29/04/2011 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
28/04/2011 |
6.79
|
1,200 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
27/04/2011 |
7.08
|
2,000 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
26/04/2011 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
25/04/2011 |
7.38
|
1,400 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
22/04/2011 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
21/04/2011 |
7.38
|
4,000 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
20/04/2011 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
19/04/2011 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
18/04/2011 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
15/04/2011 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
14/04/2011 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
13/04/2011 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
08/04/2011 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
07/04/2011 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
06/04/2011 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
05/04/2011 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
04/04/2011 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
01/04/2011 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
31/03/2011 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
30/03/2011 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
29/03/2011 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
28/03/2011 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
25/03/2011 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
24/03/2011 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
23/03/2011 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
22/03/2011 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
21/03/2011 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
18/03/2011 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
17/03/2011 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
16/03/2011 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
15/03/2011 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
14/03/2011 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
11/03/2011 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
10/03/2011 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
09/03/2011 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
08/03/2011 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
07/03/2011 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
04/03/2011 |
10.27
|
100 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
03/03/2011 |
9.35
|
100 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
02/03/2011 |
10.39
|
100 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
01/03/2011 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
28/02/2011 |
9.44
|
100 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
25/02/2011 |
9.74
|
100 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
24/02/2011 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
23/02/2011 |
8.85
|
100 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
22/02/2011 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
21/02/2011 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
18/02/2011 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
17/02/2011 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
16/02/2011 |
8.56
|
100 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
15/02/2011 |
8.26
|
200 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
14/02/2011 |
7.67
|
400 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
11/02/2011 |
7.08
|
1,100 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
10/02/2011 |
6.64
|
2,000 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |