Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
0.25 | 2.37% | 5,467,280 | -127,500 | -1.4 |
10.37
11.30
10.90
|
2 tháng
(2024-09-26) |
0.53 | 5.11% | 13,678,745 | 202,700 | 2.3 |
10.28
11.30
10.90
|
3 tháng
(2024-08-27) |
0.62 | 6.05% | 21,617,096 | 238,800 | 2.8 |
10.19
11.30
10.90
|
6 tháng
(2024-05-29) |
0.34 | 3.26% | 37,032,727 | 246,600 | 2.9 |
10.19
11.30
10.90
|
12 tháng
(2023-12-01) |
2.38 | 27.96% | 60,697,649 | 183,301 | 2.0 |
7.59
12.31
10.90
|
24 tháng
(2022-12-06) |
0.43 | 4.10% | 144,833,844 | 249,620 | 2.7 |
7.59
18.19
10.90
|
36 tháng
(2021-12-13) |
1.54 | 16.50% | 181,748,494 | 173,225 | 1.7 |
7.59
18.19
10.90
|
60 tháng
(2019-12-23) |
8.20 | 303.86% | 205,095,384 | -168,751 | -1.7 |
2.22
18.19
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/09/2011 |
2.49
|
23,200 | 2.58 | 2.67 | 2.49 | 0 | 0 | 0 | |
08/09/2011 |
2.58
|
29,800 | 2.58 | 2.72 | 2.58 | 0 | 0 | 0 | |
07/09/2011 |
2.58
|
17,200 | 2.49 | 2.63 | 2.58 | 0 | 0 | 0 | |
06/09/2011 |
2.49
|
16,500 | 2.54 | 2.63 | 2.49 | 0 | 0 | 0 | |
05/09/2011 |
2.54
|
36,600 | 2.58 | 2.67 | 2.54 | 0 | 0 | 0 | |
01/09/2011 |
2.58
|
81,600 | 2.49 | 2.63 | 2.44 | 0 | 0 | 0 | |
31/08/2011 |
2.49
|
7,900 | 2.49 | 2.72 | 2.44 | 0 | 0 | 0 | |
30/08/2011 |
2.49
|
21,600 | 2.67 | 2.81 | 2.49 | 0 | 0 | 0 | |
29/08/2011 |
2.67
|
40,500 | 2.72 | 2.81 | 2.54 | 0 | 0 | 0 | |
26/08/2011 |
2.72
|
9,900 | 2.76 | 2.94 | 2.72 | 0 | 0 | 0 | |
25/08/2011 |
2.76
|
1,300 | 2.90 | 2.99 | 2.76 | 0 | 0 | 0 | |
24/08/2011 |
2.90
|
800 | 2.81 | 2.90 | 2.81 | 0 | 0 | 0 | |
23/08/2011 |
2.81
|
300 | 2.76 | 2.81 | 2.81 | 0 | 0 | 0 | |
22/08/2011 |
2.76
|
10,500 | 2.72 | 2.81 | 2.76 | 0 | 0 | 0 | |
19/08/2011 |
2.72
|
6,500 | 2.67 | 2.85 | 2.63 | 500 | 0 | 0.0 | |
18/08/2011 |
2.67
|
15,800 | 2.76 | 2.85 | 2.67 | 0 | 0 | 0 | |
17/08/2011 |
2.76
|
12,600 | 2.72 | 2.85 | 2.76 | 0 | 0 | 0 | |
16/08/2011 |
2.72
|
1,300 | 2.90 | 2.90 | 2.72 | 0 | 0 | 0 | |
15/08/2011 |
2.90
|
15,600 | 2.85 | 2.90 | 2.85 | 0 | 0 | 0 | |
12/08/2011 |
2.85
|
100 | 2.72 | 2.85 | 2.85 | 0 | 0 | 0 | |
11/08/2011 |
2.72
|
6,400 | 2.85 | 2.85 | 2.72 | 0 | 0 | 0 | |
10/08/2011 |
2.85
|
6,400 | 2.72 | 2.90 | 2.85 | 0 | 0 | 0 | |
09/08/2011 |
2.72
|
700 | 2.90 | 2.90 | 2.72 | 0 | 0 | 0 | |
08/08/2011 |
2.90
|
10,300 | 2.85 | 2.94 | 2.90 | 0 | 0 | 0 | |
05/08/2011 |
2.85
|
10,900 | 2.81 | 2.94 | 2.85 | 0 | 0 | 0 | |
04/08/2011 |
2.81
|
29,100 | 2.72 | 2.90 | 2.58 | 0 | 0 | 0 | |
03/08/2011 |
2.72
|
16,700 | 2.81 | 2.90 | 2.72 | 0 | 0 | 0 | |
02/08/2011 |
2.81
|
11,600 | 2.99 | 2.99 | 2.81 | 0 | 0 | 0 | |
01/08/2011 |
2.99
|
10,500 | 2.72 | 3.03 | 2.99 | 0 | 0 | 0 | |
29/07/2011 |
2.72
|
16,900 | 2.99 | 3.03 | 2.72 | 0 | 0 | 0 | |
28/07/2011 |
2.99
|
111,800 | 2.99 | 3.03 | 2.81 | 0 | 0 | 0 | |
27/07/2011 |
2.99
|
19,800 | 3.03 | 3.08 | 2.85 | 0 | 0 | 0 | |
26/07/2011 |
3.03
|
2,900 | 2.99 | 3.03 | 2.99 | 0 | 0 | 0 | |
25/07/2011 |
2.99
|
8,800 | 3.03 | 3.03 | 2.99 | 0 | 0 | 0 | |
22/07/2011 |
3.03
|
10,800 | 2.99 | 3.08 | 2.99 | 0 | 0 | 0 | |
21/07/2011 |
2.99
|
10,100 | 2.99 | 3.03 | 2.99 | 0 | 0 | 0 | |
20/07/2011 |
2.99
|
17,100 | 2.99 | 3.03 | 2.81 | 0 | 0 | 0 | |
19/07/2011 |
2.99
|
12,600 | 3.17 | 3.17 | 2.94 | 0 | 0 | 0 | |
18/07/2011 |
3.17
|
1,800 | 3.12 | 3.17 | 2.99 | 0 | 0 | 0 | |
15/07/2011 |
3.12
|
4,600 | 3.12 | 3.17 | 3.08 | 0 | 0 | 0 | |
14/07/2011 |
3.12
|
100 | 3.17 | 3.17 | 3.12 | 0 | 0 | 0 | |
13/07/2011 |
3.17
|
6,600 | 3.17 | 3.17 | 3.12 | 0 | 0 | 0 | |
12/07/2011 |
3.17
|
4,900 | 3.17 | 3.21 | 2.99 | 0 | 0 | 0 | |
11/07/2011 |
3.17
|
4,900 | 3.17 | 3.21 | 2.99 | 0 | 0 | 0 | |
08/07/2011 |
3.17
|
4,800 | 3.21 | 3.21 | 3.17 | 0 | 0 | 0 | |
07/07/2011 |
3.21
|
3,300 | 3.12 | 3.26 | 2.94 | 0 | 0 | 0 | |
06/07/2011 |
3.12
|
8,600 | 3.30 | 3.30 | 3.12 | 0 | 0 | 0 | |
05/07/2011 |
3.30
|
3,600 | 3.26 | 3.35 | 3.30 | 0 | 0 | 0 | |
04/07/2011 |
3.26
|
100 | 3.17 | 3.26 | 3.26 | 0 | 0 | 0 | |
01/07/2011 |
3.17
|
3,800 | 3.17 | 3.30 | 3.17 | 0 | 0 | 0 | |
30/06/2011 |
3.17
|
7,900 | 3.17 | 3.21 | 2.99 | 0 | 0 | 0 | |
29/06/2011 |
3.17
|
10,200 | 3.17 | 3.21 | 3.03 | 0 | 0 | 0 | |
28/06/2011 |
3.17
|
4,100 | 3.26 | 3.35 | 3.17 | 0 | 0 | 0 | |
27/06/2011 |
3.26
|
10,300 | 3.30 | 3.40 | 3.12 | 0 | 0 | 0 | |
24/06/2011 |
3.30
|
17,200 | 3.35 | 3.35 | 3.12 | 0 | 0 | 0 | |
23/06/2011 |
3.35
|
500 | 3.30 | 3.35 | 3.35 | 0 | 0 | 0 | |
22/06/2011 |
3.30
|
5,800 | 3.26 | 3.40 | 3.30 | 0 | 0 | 0 | |
21/06/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
21/06/2011 |
3.26
|
7,500 | 3.21 | 3.40 | 3.26 | 0 | 0 | 0 | |
20/06/2011 |
3.21
|
4,900 | 3.09 | 3.25 | 3.17 | 0 | 0 | 0 | |
17/06/2011 |
3.09
|
16,200 | 3.29 | 3.37 | 3.09 | 0 | 0 | 0 | |
16/06/2011 |
3.29
|
11,000 | 3.25 | 3.33 | 3.29 | 0 | 0 | 0 | |
15/06/2011 |
3.25
|
9,200 | 3.37 | 3.37 | 3.13 | 0 | 0 | 0 | |
14/06/2011 |
3.37
|
13,000 | 3.37 | 3.46 | 3.21 | 0 | 0 | 0 | |
13/06/2011 |
3.37
|
26,700 | 3.29 | 3.46 | 3.29 | 0 | 0 | 0 | |
10/06/2011 |
3.29
|
17,100 | 3.17 | 3.33 | 3.21 | 0 | 0 | 0 | |
09/06/2011 |
3.17
|
6,700 | 3.09 | 3.21 | 3.13 | 0 | 0 | 0 | |
08/06/2011 |
3.09
|
9,100 | 3.25 | 3.25 | 3.00 | 0 | 0 | 0 | |
07/06/2011 |
3.25
|
9,300 | 3.25 | 3.29 | 3.13 | 0 | 0 | 0 | |
06/06/2011 |
3.25
|
13,200 | 3.29 | 3.46 | 3.17 | 0 | 0 | 0 | |
03/06/2011 |
3.29
|
18,700 | 3.42 | 3.46 | 3.21 | 0 | 0 | 0 | |
02/06/2011 |
3.42
|
21,100 | 3.29 | 3.42 | 3.33 | 0 | 0 | 0 | |
01/06/2011 |
3.29
|
14,900 | 3.29 | 3.50 | 3.25 | 1,300 | 0 | 0.0 | |
31/05/2011 |
3.29
|
14,200 | 3.33 | 3.50 | 3.21 | 0 | 0 | 0 | |
30/05/2011 |
3.33
|
23,500 | 3.50 | 3.62 | 3.33 | 0 | 0 | 0 | |
27/05/2011 |
3.50
|
8,300 | 3.58 | 3.66 | 3.42 | 0 | 0 | 0 | |
26/05/2011 |
3.58
|
7,700 | 3.58 | 3.70 | 3.58 | 0 | 0 | 0 | |
25/05/2011 |
3.58
|
22,200 | 3.54 | 3.87 | 3.58 | 0 | 0 | 0 | |
24/05/2011 |
3.54
|
17,000 | 3.62 | 3.87 | 3.54 | 0 | 0 | 0 | |
23/05/2011 |
3.62
|
27,400 | 3.70 | 3.91 | 3.62 | 0 | 0 | 0 | |
20/05/2011 |
3.70
|
39,800 | 3.70 | 4.07 | 3.66 | 0 | 0 | 0 | |
19/05/2011 |
3.70
|
26,100 | 3.75 | 3.95 | 3.70 | 0 | 0 | 0 | |
18/05/2011 |
3.75
|
39,000 | 3.70 | 4.12 | 3.75 | 0 | 0 | 0 | |
17/05/2011 |
3.70
|
27,200 | 3.50 | 4.07 | 3.66 | 0 | 0 | 0 | |
16/05/2011 |
3.50
|
23,000 | 3.70 | 3.91 | 3.50 | 0 | 0 | 0 | |
13/05/2011 |
3.70
|
18,000 | 3.70 | 3.70 | 3.54 | 0 | 0 | 0 | |
12/05/2011 |
3.70
|
15,500 | 3.70 | 3.79 | 3.70 | 0 | 0 | 0 | |
11/05/2011 |
3.70
|
24,900 | 3.75 | 3.95 | 3.70 | 0 | 0 | 0 | |
10/05/2011 |
3.75
|
25,600 | 3.95 | 3.95 | 3.75 | 0 | 0 | 0 | |
09/05/2011 |
3.95
|
21,100 | 3.95 | 3.99 | 3.95 | 0 | 0 | 0 | |
06/05/2011 |
3.95
|
10,500 | 3.95 | 3.95 | 3.87 | 0 | 0 | 0 | |
05/05/2011 |
3.95
|
18,700 | 4.24 | 4.24 | 3.95 | 0 | 0 | 0 | |
04/05/2011 |
4.24
|
20,500 | 3.95 | 4.24 | 4.12 | 0 | 0 | 0 | |
29/04/2011 |
3.95
|
37,600 | 3.99 | 4.24 | 3.95 | 0 | 0 | 0 | |
28/04/2011 |
3.99
|
33,000 | 3.99 | 4.36 | 3.99 | 0 | 0 | 0 | |
27/04/2011 |
3.99
|
30,500 | 3.99 | 4.32 | 3.99 | 0 | 0 | 0 | |
26/04/2011 |
3.99
|
20,900 | 4.07 | 4.32 | 3.99 | 0 | 0 | 0 | |
25/04/2011 |
4.07
|
30,400 | 4.12 | 4.28 | 4.07 | 0 | 0 | 0 | |
22/04/2011 |
4.12
|
27,400 | 4.16 | 4.40 | 4.12 | 0 | 0 | 0 | |
21/04/2011 |
4.16
|
23,900 | 4.20 | 4.44 | 4.16 | 0 | 0 | 0 | |
20/04/2011 |
4.20
|
37,100 | 4.16 | 4.44 | 4.07 | 0 | 0 | 0 |