Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
1 | 8.93% | 7,849,000 | 50,100 | 0.5 |
11.20
12.20
12.20
|
2 tháng
(2024-09-16) |
1.20 | 10.91% | 14,683,900 | 243,900 | 2.7 |
11
12.20
12.20
|
3 tháng
(2024-08-15) |
1.20 | 10.91% | 22,153,000 | 305,800 | 3.5 |
11
12.20
12.20
|
6 tháng
(2024-05-17) |
0.40 | 3.39% | 36,754,000 | 312,700 | 3.6 |
11
12.20
12.20
|
12 tháng
(2023-11-20) |
2.60 | 27.08% | 59,836,932 | 251,701 | 2.8 |
8.20
13.30
12.20
|
24 tháng
(2022-11-24) |
1.66 | 15.73% | 144,856,909 | 306,020 | 3.4 |
8.20
19.65
12.20
|
36 tháng
(2021-11-29) |
2.25 | 22.57% | 181,702,573 | 158,819 | 1.5 |
8.20
19.65
12.20
|
60 tháng
(2019-12-10) |
9.22 | 309.45% | 203,558,428 | -95,351 | -0.9 |
2.40
19.65
12.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/08/2011 |
2.88
|
40,500 | 2.93 | 3.03 | 2.74 | 0 | 0 | 0 | |
26/08/2011 |
2.93
|
9,900 | 2.98 | 3.18 | 2.93 | 0 | 0 | 0 | |
25/08/2011 |
2.98
|
1,300 | 3.13 | 3.23 | 2.98 | 0 | 0 | 0 | |
24/08/2011 |
3.13
|
800 | 3.03 | 3.13 | 3.03 | 0 | 0 | 0 | |
23/08/2011 |
3.03
|
300 | 2.98 | 3.03 | 3.03 | 0 | 0 | 0 | |
22/08/2011 |
2.98
|
10,500 | 2.93 | 3.03 | 2.98 | 0 | 0 | 0 | |
19/08/2011 |
2.93
|
6,500 | 2.88 | 3.08 | 2.84 | 500 | 0 | 0.0 | |
18/08/2011 |
2.88
|
15,800 | 2.98 | 3.08 | 2.88 | 0 | 0 | 0 | |
17/08/2011 |
2.98
|
12,600 | 2.93 | 3.08 | 2.98 | 0 | 0 | 0 | |
16/08/2011 |
2.93
|
1,300 | 3.13 | 3.13 | 2.93 | 0 | 0 | 0 | |
15/08/2011 |
3.13
|
15,600 | 3.08 | 3.13 | 3.08 | 0 | 0 | 0 | |
12/08/2011 |
3.08
|
100 | 2.93 | 3.08 | 3.08 | 0 | 0 | 0 | |
11/08/2011 |
2.93
|
6,400 | 3.08 | 3.08 | 2.93 | 0 | 0 | 0 | |
10/08/2011 |
3.08
|
6,400 | 2.93 | 3.13 | 3.08 | 0 | 0 | 0 | |
09/08/2011 |
2.93
|
700 | 3.13 | 3.13 | 2.93 | 0 | 0 | 0 | |
08/08/2011 |
3.13
|
10,300 | 3.08 | 3.18 | 3.13 | 0 | 0 | 0 | |
05/08/2011 |
3.08
|
10,900 | 3.03 | 3.18 | 3.08 | 0 | 0 | 0 | |
04/08/2011 |
3.03
|
29,100 | 2.93 | 3.13 | 2.79 | 0 | 0 | 0 | |
03/08/2011 |
2.93
|
16,700 | 3.03 | 3.13 | 2.93 | 0 | 0 | 0 | |
02/08/2011 |
3.03
|
11,600 | 3.23 | 3.23 | 3.03 | 0 | 0 | 0 | |
01/08/2011 |
3.23
|
10,500 | 2.93 | 3.28 | 3.23 | 0 | 0 | 0 | |
29/07/2011 |
2.93
|
16,900 | 3.23 | 3.28 | 2.93 | 0 | 0 | 0 | |
28/07/2011 |
3.23
|
111,800 | 3.23 | 3.28 | 3.03 | 0 | 0 | 0 | |
27/07/2011 |
3.23
|
19,800 | 3.28 | 3.32 | 3.08 | 0 | 0 | 0 | |
26/07/2011 |
3.28
|
2,900 | 3.23 | 3.28 | 3.23 | 0 | 0 | 0 | |
25/07/2011 |
3.23
|
8,800 | 3.28 | 3.28 | 3.23 | 0 | 0 | 0 | |
22/07/2011 |
3.28
|
10,800 | 3.23 | 3.32 | 3.23 | 0 | 0 | 0 | |
21/07/2011 |
3.23
|
10,100 | 3.23 | 3.28 | 3.23 | 0 | 0 | 0 | |
20/07/2011 |
3.23
|
17,100 | 3.23 | 3.28 | 3.03 | 0 | 0 | 0 | |
19/07/2011 |
3.23
|
12,600 | 3.42 | 3.42 | 3.18 | 0 | 0 | 0 | |
18/07/2011 |
3.42
|
1,800 | 3.37 | 3.42 | 3.23 | 0 | 0 | 0 | |
15/07/2011 |
3.37
|
4,600 | 3.37 | 3.42 | 3.32 | 0 | 0 | 0 | |
14/07/2011 |
3.37
|
100 | 3.42 | 3.42 | 3.37 | 0 | 0 | 0 | |
13/07/2011 |
3.42
|
6,600 | 3.42 | 3.42 | 3.37 | 0 | 0 | 0 | |
12/07/2011 |
3.42
|
4,900 | 3.42 | 3.47 | 3.23 | 0 | 0 | 0 | |
11/07/2011 |
3.42
|
4,900 | 3.42 | 3.47 | 3.23 | 0 | 0 | 0 | |
08/07/2011 |
3.42
|
4,800 | 3.47 | 3.47 | 3.42 | 0 | 0 | 0 | |
07/07/2011 |
3.47
|
3,300 | 3.37 | 3.52 | 3.18 | 0 | 0 | 0 | |
06/07/2011 |
3.37
|
8,600 | 3.57 | 3.57 | 3.37 | 0 | 0 | 0 | |
05/07/2011 |
3.57
|
3,600 | 3.52 | 3.62 | 3.57 | 0 | 0 | 0 | |
04/07/2011 |
3.52
|
100 | 3.42 | 3.52 | 3.52 | 0 | 0 | 0 | |
01/07/2011 |
3.42
|
3,800 | 3.42 | 3.57 | 3.42 | 0 | 0 | 0 | |
30/06/2011 |
3.42
|
7,900 | 3.42 | 3.47 | 3.23 | 0 | 0 | 0 | |
29/06/2011 |
3.42
|
10,200 | 3.42 | 3.47 | 3.28 | 0 | 0 | 0 | |
28/06/2011 |
3.42
|
4,100 | 3.52 | 3.62 | 3.42 | 0 | 0 | 0 | |
27/06/2011 |
3.52
|
10,300 | 3.57 | 3.67 | 3.37 | 0 | 0 | 0 | |
24/06/2011 |
3.57
|
17,200 | 3.62 | 3.62 | 3.37 | 0 | 0 | 0 | |
23/06/2011 |
3.62
|
500 | 3.57 | 3.62 | 3.62 | 0 | 0 | 0 | |
22/06/2011 |
3.57
|
5,800 | 3.52 | 3.67 | 3.57 | 0 | 0 | 0 | |
21/06/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
21/06/2011 |
3.52
|
7,500 | 3.47 | 3.67 | 3.52 | 0 | 0 | 0 | |
20/06/2011 |
3.47
|
4,900 | 3.33 | 3.51 | 3.42 | 0 | 0 | 0 | |
17/06/2011 |
3.33
|
16,200 | 3.56 | 3.64 | 3.33 | 0 | 0 | 0 | |
16/06/2011 |
3.56
|
11,000 | 3.51 | 3.60 | 3.56 | 0 | 0 | 0 | |
15/06/2011 |
3.51
|
9,200 | 3.64 | 3.64 | 3.38 | 0 | 0 | 0 | |
14/06/2011 |
3.64
|
13,000 | 3.64 | 3.73 | 3.47 | 0 | 0 | 0 | |
13/06/2011 |
3.64
|
26,700 | 3.56 | 3.73 | 3.56 | 0 | 0 | 0 | |
10/06/2011 |
3.56
|
17,100 | 3.42 | 3.60 | 3.47 | 0 | 0 | 0 | |
09/06/2011 |
3.42
|
6,700 | 3.33 | 3.47 | 3.38 | 0 | 0 | 0 | |
08/06/2011 |
3.33
|
9,100 | 3.51 | 3.51 | 3.24 | 0 | 0 | 0 | |
07/06/2011 |
3.51
|
9,300 | 3.51 | 3.56 | 3.38 | 0 | 0 | 0 | |
06/06/2011 |
3.51
|
13,200 | 3.56 | 3.73 | 3.42 | 0 | 0 | 0 | |
03/06/2011 |
3.56
|
18,700 | 3.69 | 3.73 | 3.47 | 0 | 0 | 0 | |
02/06/2011 |
3.69
|
21,100 | 3.56 | 3.69 | 3.60 | 0 | 0 | 0 | |
01/06/2011 |
3.56
|
14,900 | 3.56 | 3.78 | 3.51 | 1,300 | 0 | 0.0 | |
31/05/2011 |
3.56
|
14,200 | 3.60 | 3.78 | 3.47 | 0 | 0 | 0 | |
30/05/2011 |
3.60
|
23,500 | 3.78 | 3.91 | 3.60 | 0 | 0 | 0 | |
27/05/2011 |
3.78
|
8,300 | 3.87 | 3.96 | 3.69 | 0 | 0 | 0 | |
26/05/2011 |
3.87
|
7,700 | 3.87 | 4.00 | 3.87 | 0 | 0 | 0 | |
25/05/2011 |
3.87
|
22,200 | 3.82 | 4.18 | 3.87 | 0 | 0 | 0 | |
24/05/2011 |
3.82
|
17,000 | 3.91 | 4.18 | 3.82 | 0 | 0 | 0 | |
23/05/2011 |
3.91
|
27,400 | 4.00 | 4.22 | 3.91 | 0 | 0 | 0 | |
20/05/2011 |
4.00
|
39,800 | 4.00 | 4.40 | 3.96 | 0 | 0 | 0 | |
19/05/2011 |
4.00
|
26,100 | 4.04 | 4.27 | 4.00 | 0 | 0 | 0 | |
18/05/2011 |
4.04
|
39,000 | 4.00 | 4.44 | 4.04 | 0 | 0 | 0 | |
17/05/2011 |
4.00
|
27,200 | 3.78 | 4.40 | 3.96 | 0 | 0 | 0 | |
16/05/2011 |
3.78
|
23,000 | 4.00 | 4.22 | 3.78 | 0 | 0 | 0 | |
13/05/2011 |
4.00
|
18,000 | 4.00 | 4.00 | 3.82 | 0 | 0 | 0 | |
12/05/2011 |
4.00
|
15,500 | 4.00 | 4.09 | 4.00 | 0 | 0 | 0 | |
11/05/2011 |
4.00
|
24,900 | 4.04 | 4.27 | 4.00 | 0 | 0 | 0 | |
10/05/2011 |
4.04
|
25,600 | 4.27 | 4.27 | 4.04 | 0 | 0 | 0 | |
09/05/2011 |
4.27
|
21,100 | 4.27 | 4.31 | 4.27 | 0 | 0 | 0 | |
06/05/2011 |
4.27
|
10,500 | 4.27 | 4.27 | 4.18 | 0 | 0 | 0 | |
05/05/2011 |
4.27
|
18,700 | 4.58 | 4.58 | 4.27 | 0 | 0 | 0 | |
04/05/2011 |
4.58
|
20,500 | 4.27 | 4.58 | 4.44 | 0 | 0 | 0 | |
29/04/2011 |
4.27
|
37,600 | 4.31 | 4.58 | 4.27 | 0 | 0 | 0 | |
28/04/2011 |
4.31
|
33,000 | 4.31 | 4.71 | 4.31 | 0 | 0 | 0 | |
27/04/2011 |
4.31
|
30,500 | 4.31 | 4.67 | 4.31 | 0 | 0 | 0 | |
26/04/2011 |
4.31
|
20,900 | 4.40 | 4.67 | 4.31 | 0 | 0 | 0 | |
25/04/2011 |
4.40
|
30,400 | 4.44 | 4.62 | 4.40 | 0 | 0 | 0 | |
22/04/2011 |
4.44
|
27,400 | 4.49 | 4.76 | 4.44 | 0 | 0 | 0 | |
21/04/2011 |
4.49
|
23,900 | 4.53 | 4.80 | 4.49 | 0 | 0 | 0 | |
20/04/2011 |
4.53
|
37,100 | 4.49 | 4.80 | 4.40 | 0 | 0 | 0 | |
19/04/2011 |
4.49
|
40,200 | 4.44 | 4.84 | 4.49 | 0 | 0 | 0 | |
18/04/2011 |
4.44
|
55,400 | 4.36 | 4.84 | 4.44 | 0 | 0 | 0 | |
15/04/2011 |
4.36
|
28,400 | 4.53 | 4.67 | 4.36 | 0 | 0 | 0 | |
14/04/2011 |
4.53
|
14,800 | 4.58 | 4.71 | 4.53 | 0 | 0 | 0 | |
13/04/2011 |
4.58
|
25,600 | 4.53 | 4.76 | 4.58 | 0 | 0 | 0 | |
08/04/2011 |
4.53
|
36,100 | 4.53 | 4.76 | 4.53 | 0 | 0 | 0 | |
07/04/2011 |
4.53
|
37,900 | 4.76 | 4.84 | 4.53 | 0 | 0 | 0 | |
06/04/2011 |
4.76
|
36,700 | 4.67 | 4.80 | 4.58 | 0 | 0 | 0 |