Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
0.19 | 3.49% | 820,000 | -2,400 | -0.0 |
5.36
5.68
5.64
|
2 tháng
(2024-09-09) |
-0.01 | -0.10% | 1,923,900 | -8,700 | -0.1 |
5.36
5.68
5.64
|
3 tháng
(2024-08-12) |
0.20 | 3.60% | 3,194,000 | -4,300 | -0.0 |
5.28
5.69
5.64
|
6 tháng
(2024-05-13) |
-0.65 | -10.31% | 9,149,800 | -22,391 | -0.1 |
5.19
6.39
5.64
|
12 tháng
(2023-11-14) |
-0.62 | -9.92% | 27,446,000 | -15,691 | -0.1 |
5.19
6.82
5.64
|
24 tháng
(2022-11-21) |
0.59 | 11.70% | 108,639,800 | -640,381 | -8.0 |
5.05
10.14
5.64
|
36 tháng
(2021-11-24) |
-8.78 | -60.89% | 216,368,500 | -205,561 | 1.9 |
4.54
16.51
5.64
|
60 tháng
(2019-12-05) |
-2.32 | -29.12% | 396,321,410 | -147,141 | 2.5 |
4.54
20.07
5.64
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/08/2011 |
2.74
|
11,100 | 2.50 | 2.74 | 2.65 | 0 | 7,000 | -0.1 | |
16/08/2011 |
2.50
|
1,700 | 2.47 | 2.62 | 2.50 | 0 | 0 | 0 | |
15/08/2011 |
2.47
|
3,700 | 2.39 | 2.53 | 2.47 | 0 | 0 | 0 | |
12/08/2011 |
2.39
|
100 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 | |
11/08/2011 |
2.39
|
600 | 2.44 | 2.44 | 2.39 | 0 | 0 | 0 | |
10/08/2011 |
2.44
|
31,400 | 2.30 | 2.44 | 2.44 | 0 | 0 | 0 | |
09/08/2011 |
2.30
|
4,500 | 2.44 | 2.44 | 2.30 | 0 | 4,500 | -0.0 | |
08/08/2011 |
2.44
|
0 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 | |
05/08/2011 |
2.44
|
6,400 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 | |
04/08/2011 |
2.44
|
14,100 | 2.47 | 2.50 | 2.44 | 0 | 0 | 0 | |
03/08/2011 |
2.47
|
1,700 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 | |
02/08/2011 |
2.47
|
500 | 2.53 | 2.53 | 2.47 | 0 | 0 | 0 | |
01/08/2011 |
2.53
|
1,200 | 2.62 | 2.62 | 2.53 | 0 | 0 | 0 | |
29/07/2011 |
2.62
|
0 | 2.65 | 2.62 | 2.62 | 0 | 0 | 0 | |
28/07/2011 |
2.65
|
7,100 | 2.62 | 2.65 | 2.56 | 0 | 0 | 0 | |
27/07/2011 |
2.62
|
27,500 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 | |
26/07/2011 |
2.62
|
8,000 | 2.62 | 2.80 | 2.62 | 0 | 0 | 0 | |
25/07/2011 |
2.62
|
9,800 | 2.65 | 2.65 | 2.53 | 0 | 0 | 0 | |
22/07/2011 |
2.65
|
6,900 | 2.74 | 2.74 | 2.62 | 0 | 0 | 0 | |
21/07/2011 |
2.74
|
100 | 2.56 | 2.74 | 2.74 | 0 | 0 | 0 | |
20/07/2011 |
2.56
|
13,000 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
19/07/2011 |
2.56
|
7,000 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
18/07/2011 |
2.56
|
12,000 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
15/07/2011 |
2.56
|
10,000 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
14/07/2011 |
2.56
|
900 | 2.50 | 2.56 | 2.53 | 0 | 0 | 0 | |
13/07/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
13/07/2011 |
2.50
|
2,500 | 2.39 | 2.50 | 2.50 | 0 | 0 | 0 | |
12/07/2011 |
2.39
|
6,600 | 2.44 | 2.44 | 2.39 | 0 | 0 | 0 | |
11/07/2011 |
2.44
|
5,100 | 2.49 | 2.49 | 2.44 | 0 | 0 | 0 | |
08/07/2011 |
2.49
|
6,500 | 2.49 | 2.60 | 2.49 | 0 | 0 | 0 | |
07/07/2011 |
2.49
|
5,100 | 2.44 | 2.49 | 2.36 | 0 | 0 | 0 | |
06/07/2011 |
2.44
|
1,400 | 2.52 | 2.52 | 2.39 | 0 | 0 | 0 | |
05/07/2011 |
2.52
|
100 | 2.30 | 2.52 | 2.52 | 0 | 0 | 0 | |
04/07/2011 |
2.30
|
10,000 | 2.44 | 2.44 | 2.30 | 0 | 0 | 0 | |
01/07/2011 |
2.44
|
4,100 | 2.66 | 2.66 | 2.44 | 0 | 0 | 0 | |
30/06/2011 |
2.66
|
25,100 | 2.49 | 2.66 | 2.47 | 0 | 0 | 0 | |
29/06/2011 |
2.49
|
900 | 2.47 | 2.49 | 2.49 | 0 | 0 | 0 | |
28/06/2011 |
2.47
|
2,300 | 2.52 | 2.52 | 2.47 | 2,000 | 0 | 0.0 | |
27/06/2011 |
2.52
|
2,000 | 2.44 | 2.52 | 2.52 | 0 | 0 | 0 | |
24/06/2011 |
2.44
|
0 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 | |
23/06/2011 |
2.44
|
4,500 | 2.49 | 2.49 | 2.44 | 0 | 0 | 0 | |
22/06/2011 |
2.49
|
4,100 | 2.49 | 2.49 | 2.44 | 0 | 0 | 0 | |
21/06/2011 |
2.49
|
6,800 | 2.33 | 2.49 | 2.33 | 0 | 0 | 0 | |
20/06/2011 |
2.33
|
5,000 | 2.44 | 2.44 | 2.30 | 0 | 0 | 0 | |
17/06/2011 |
2.44
|
8,200 | 2.55 | 2.55 | 2.44 | 0 | 0 | 0 | |
16/06/2011 |
2.55
|
2,100 | 2.47 | 2.55 | 2.55 | 0 | 0 | 0 | |
15/06/2011 |
2.47
|
28,000 | 2.52 | 2.68 | 2.47 | 0 | 0 | 0 | |
14/06/2011 |
2.52
|
48,000 | 2.49 | 2.66 | 2.49 | 0 | 0 | 0 | |
13/06/2011 |
2.49
|
6,000 | 2.49 | 2.63 | 2.44 | 0 | 0 | 0 | |
10/06/2011 |
2.49
|
14,500 | 2.33 | 2.49 | 2.25 | 0 | 0 | 0 | |
09/06/2011 |
2.33
|
2,600 | 2.33 | 2.39 | 2.28 | 0 | 0 | 0 | |
08/06/2011 |
2.33
|
30,100 | 2.47 | 2.47 | 2.33 | 0 | 0 | 0 | |
07/06/2011 |
2.47
|
5,700 | 2.36 | 2.52 | 2.39 | 0 | 0 | 0 | |
06/06/2011 |
2.36
|
10,500 | 2.47 | 2.47 | 2.36 | 0 | 0 | 0 | |
03/06/2011 |
2.47
|
13,900 | 2.63 | 2.63 | 2.47 | 0 | 0 | 0 | |
02/06/2011 |
2.63
|
21,400 | 2.55 | 2.63 | 2.60 | 0 | 0 | 0 | |
01/06/2011 |
2.55
|
130,800 | 2.52 | 2.55 | 2.36 | 0 | 0 | 0 | |
31/05/2011 |
2.52
|
100 | 2.57 | 2.57 | 2.52 | 0 | 0 | 0 | |
30/05/2011 |
2.57
|
7,100 | 2.76 | 2.95 | 2.57 | 0 | 0 | 0 | |
27/05/2011 |
2.76
|
11,600 | 2.95 | 2.95 | 2.76 | 0 | 0 | 0 | |
26/05/2011 |
2.95
|
6,000 | 3.17 | 3.17 | 2.95 | 0 | 0 | 0 | |
25/05/2011 |
3.17
|
300 | 3.39 | 3.39 | 3.17 | 0 | 0 | 0 | |
24/05/2011 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
23/05/2011 |
3.39
|
0 | 3.25 | 3.39 | 3.39 | 0 | 0 | 0 | |
20/05/2011 |
3.25
|
300 | 3.50 | 3.66 | 3.25 | 0 | 0 | 0 | |
19/05/2011 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
18/05/2011 |
3.50
|
100 | 3.25 | 3.50 | 3.50 | 0 | 0 | 0 | |
17/05/2011 |
3.25
|
8,600 | 3.31 | 3.47 | 3.25 | 0 | 0 | 0 | |
16/05/2011 |
3.31
|
7,200 | 3.28 | 3.31 | 3.20 | 0 | 0 | 0 | |
13/05/2011 |
3.28
|
32,500 | 3.31 | 3.36 | 3.25 | 0 | 0 | 0 | |
12/05/2011 |
3.31
|
9,800 | 3.31 | 3.31 | 3.28 | 0 | 0 | 0 | |
11/05/2011 |
3.31
|
21,200 | 3.28 | 3.31 | 3.28 | 0 | 0 | 0 | |
10/05/2011 |
3.28
|
11,100 | 3.31 | 3.33 | 3.25 | 0 | 0 | 0 | |
09/05/2011 |
3.31
|
10,400 | 3.28 | 3.31 | 3.25 | 0 | 0 | 0 | |
06/05/2011 |
3.28
|
2,400 | 3.31 | 3.31 | 3.28 | 0 | 0 | 0 | |
05/05/2011 |
3.31
|
20,000 | 3.36 | 3.36 | 3.23 | 0 | 0 | 0 | |
04/05/2011 |
3.36
|
4,500 | 3.39 | 3.39 | 3.36 | 0 | 0 | 0 | |
29/04/2011 |
3.39
|
800 | 3.20 | 3.39 | 3.39 | 0 | 0 | 0 | |
28/04/2011 |
3.20
|
9,900 | 3.20 | 3.39 | 3.12 | 0 | 0 | 0 | |
27/04/2011 |
3.20
|
11,300 | 3.52 | 3.52 | 3.20 | 0 | 0 | 0 | |
26/04/2011 |
3.52
|
20,300 | 3.39 | 3.52 | 3.39 | 0 | 0 | 0 | |
25/04/2011 |
3.39
|
7,800 | 3.28 | 3.39 | 3.36 | 0 | 0 | 0 | |
22/04/2011 |
3.28
|
39,500 | 3.39 | 3.39 | 3.28 | 0 | 0 | 0 | |
21/04/2011 |
3.39
|
25,900 | 3.44 | 3.44 | 3.39 | 0 | 0 | 0 | |
20/04/2011 |
3.44
|
6,800 | 3.41 | 3.44 | 3.36 | 0 | 0 | 0 | |
19/04/2011 |
3.41
|
10,800 | 3.41 | 3.41 | 3.39 | 0 | 0 | 0 | |
18/04/2011 |
3.41
|
20,600 | 3.44 | 3.44 | 3.36 | 0 | 0 | 0 | |
15/04/2011 |
3.44
|
11,100 | 3.47 | 3.47 | 3.44 | 0 | 0 | 0 | |
14/04/2011 |
3.47
|
13,000 | 3.50 | 3.50 | 3.47 | 0 | 0 | 0 | |
13/04/2011 |
3.50
|
8,500 | 3.50 | 3.50 | 3.44 | 0 | 0 | 0 | |
08/04/2011 |
3.50
|
7,200 | 3.52 | 3.55 | 3.50 | 0 | 0 | 0 | |
07/04/2011 |
3.52
|
5,900 | 3.58 | 3.58 | 3.50 | 0 | 0 | 0 | |
06/04/2011 |
3.58
|
6,700 | 3.47 | 3.58 | 3.50 | 0 | 0 | 0 | |
05/04/2011 |
3.47
|
16,200 | 3.44 | 3.50 | 3.44 | 0 | 0 | 0 | |
04/04/2011 |
3.44
|
6,500 | 3.47 | 3.52 | 3.44 | 0 | 0 | 0 | |
01/04/2011 |
3.47
|
8,400 | 3.50 | 3.60 | 3.47 | 0 | 0 | 0 | |
31/03/2011 |
3.50
|
29,500 | 3.44 | 3.50 | 3.44 | 0 | 0 | 0 | |
30/03/2011 |
3.44
|
13,500 | 3.44 | 3.44 | 3.39 | 0 | 0 | 0 | |
29/03/2011 |
3.44
|
11,200 | 3.47 | 3.47 | 3.41 | 0 | 0 | 0 | |
28/03/2011 |
3.47
|
15,800 | 3.44 | 3.50 | 3.41 | 0 | 0 | 0 | |
25/03/2011 |
3.44
|
13,900 | 3.47 | 3.47 | 3.44 | 0 | 0 | 0 |