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) |
0.10 | 2.86% | 7,600 | 0 | 0 |
3.50
3.60
3.60
|
2 tháng
(2024-07-22) |
-0.30 | -7.69% | 27,200 | 0 | 0 |
3.30
3.90
3.60
|
3 tháng
(2024-06-21) |
-0.70 | -16.28% | 77,400 | 0 | 0 |
3.30
4.30
3.60
|
6 tháng
(2024-03-25) |
-0.50 | -12.20% | 646,600 | 320,800 | 1.1 |
3.30
5.90
3.60
|
12 tháng
(2023-09-25) |
-1.60 | -30.77% | 1,356,800 | 320,935 | 1.1 |
3.30
5.90
3.60
|
24 tháng
(2022-09-30) |
-9.20 | -71.88% | 5,762,414 | -473,315 | -4.2 |
3.30
12.80
3.60
|
36 tháng
(2021-10-05) |
-15.40 | -81.05% | 8,592,658 | -585,712 | -5.7 |
3.30
24.10
3.60
|
60 tháng
(2019-10-16) |
-3.55 | -49.65% | 16,826,998 | -388,982 | -8.6 |
3.30
46.15
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/06/2011 |
9.71
|
50 | 9.32 | 9.71 | 9.71 | 0 | 0 | 0 | |
22/06/2011 |
9.32
|
10 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
21/06/2011 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
20/06/2011 |
9.32
|
1,800 | 9.32 | 9.71 | 9.13 | 0 | 0 | 0 | |
17/06/2011 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
16/06/2011 |
9.32
|
1,100 | 9.81 | 9.81 | 9.32 | 0 | 0 | 0 | |
15/06/2011 |
9.81
|
1,580 | 9.71 | 9.81 | 9.32 | 0 | 0 | 0 | |
14/06/2011 |
9.71
|
50 | 9.32 | 9.71 | 9.71 | 0 | 0 | 0 | |
13/06/2011 |
9.32
|
30 | 9.81 | 9.81 | 9.32 | 0 | 0 | 0 | |
10/06/2011 |
9.81
|
1,630 | 9.42 | 9.81 | 9.42 | 0 | 0 | 0 | |
09/06/2011 |
9.42
|
590 | 9.51 | 9.51 | 8.64 | 0 | 0 | 0 | |
08/06/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
08/06/2011 |
9.51
|
0 | 9.06 | 9.51 | 9.51 | 0 | 0 | 0 | |
07/06/2011 |
9.06
|
4,580 | 8.88 | 9.25 | 9.06 | 0 | 0 | 0 | |
06/06/2011 |
8.88
|
860 | 9.25 | 9.25 | 8.88 | 0 | 0 | 0 | |
03/06/2011 |
9.25
|
320 | 9.15 | 9.25 | 8.78 | 0 | 0 | 0 | |
02/06/2011 |
9.15
|
1,340 | 9.25 | 9.71 | 9.15 | 0 | 0 | 0 | |
01/06/2011 |
9.25
|
570 | 8.88 | 9.25 | 8.88 | 0 | 0 | 0 | |
31/05/2011 |
8.88
|
1,330 | 9.34 | 9.34 | 8.88 | 0 | 0 | 0 | |
30/05/2011 |
9.34
|
20 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
27/05/2011 |
9.34
|
2,130 | 8.97 | 9.34 | 8.60 | 0 | 0 | 0 | |
26/05/2011 |
8.97
|
1,830 | 9.15 | 9.52 | 8.78 | 0 | 0 | 0 | |
25/05/2011 |
9.15
|
3,240 | 9.62 | 9.89 | 9.15 | 0 | 0 | 0 | |
24/05/2011 |
9.62
|
140 | 10.08 | 10.08 | 9.62 | 0 | 0 | 0 | |
23/05/2011 |
10.08
|
1,100 | 10.54 | 10.73 | 10.08 | 0 | 0 | 0 | |
20/05/2011 |
10.54
|
10 | 11.00 | 11.00 | 10.54 | 0 | 0 | 0 | |
19/05/2011 |
11.00
|
1,310 | 11.56 | 11.74 | 11.00 | 0 | 0 | 0 | |
18/05/2011 |
11.56
|
660 | 11.10 | 11.56 | 10.63 | 0 | 0 | 0 | |
17/05/2011 |
11.10
|
20 | 11.65 | 11.65 | 11.10 | 0 | 0 | 0 | |
16/05/2011 |
11.65
|
110 | 11.47 | 11.93 | 11.65 | 0 | 0 | 0 | |
13/05/2011 |
11.47
|
20 | 11.84 | 11.84 | 11.47 | 0 | 0 | 0 | |
12/05/2011 |
11.84
|
20 | 11.74 | 11.84 | 11.19 | 0 | 0 | 0 | |
11/05/2011 |
11.74
|
710 | 11.19 | 11.74 | 11.65 | 0 | 0 | 0 | |
10/05/2011 |
11.19
|
300 | 11.74 | 11.74 | 11.19 | 0 | 0 | 0 | |
09/05/2011 |
11.74
|
740 | 11.74 | 11.74 | 11.19 | 0 | 0 | 0 | |
06/05/2011 |
11.74
|
3,490 | 11.56 | 11.74 | 11.00 | 0 | 0 | 0 | |
05/05/2011 |
11.56
|
160 | 11.84 | 11.84 | 11.56 | 0 | 0 | 0 | |
04/05/2011 |
11.84
|
1,330 | 12.39 | 12.39 | 11.84 | 0 | 0 | 0 | |
29/04/2011 |
12.39
|
20 | 12.48 | 12.48 | 12.39 | 0 | 0 | 0 | |
28/04/2011 |
12.48
|
1,680 | 12.21 | 12.67 | 11.84 | 0 | 0 | 0 | |
27/04/2011 |
12.21
|
2,420 | 12.76 | 12.76 | 12.21 | 0 | 0 | 0 | |
26/04/2011 |
12.76
|
0 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 | |
25/04/2011 |
12.76
|
10 | 12.39 | 12.76 | 12.76 | 0 | 0 | 0 | |
22/04/2011 |
12.39
|
140 | 11.84 | 12.39 | 11.28 | 0 | 0 | 0 | |
21/04/2011 |
11.84
|
7,240 | 12.11 | 12.11 | 11.56 | 0 | 0 | 0 | |
20/04/2011 |
12.11
|
5,700 | 12.67 | 12.67 | 12.11 | 0 | 0 | 0 | |
19/04/2011 |
12.67
|
940 | 13.31 | 13.31 | 12.67 | 0 | 0 | 0 | |
18/04/2011 |
13.31
|
6 | 12.76 | 13.31 | 13.31 | 0 | 0 | 0 | |
15/04/2011 |
12.76
|
0 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 | |
14/04/2011 |
12.76
|
510 | 12.30 | 12.85 | 12.02 | 0 | 0 | 0 | |
13/04/2011 |
12.30
|
1,400 | 12.76 | 12.76 | 12.30 | 0 | 0 | 0 | |
08/04/2011 |
12.76
|
1,430 | 12.58 | 13.13 | 12.76 | 0 | 0 | 0 | |
07/04/2011 |
12.58
|
240 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 | |
06/04/2011 |
12.58
|
460 | 12.48 | 13.04 | 12.11 | 0 | 0 | 0 | |
05/04/2011 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 | |
04/04/2011 |
12.48
|
1,210 | 12.94 | 12.94 | 12.48 | 0 | 0 | 0 | |
01/04/2011 |
12.94
|
20 | 12.94 | 13.31 | 12.94 | 0 | 0 | 0 | |
31/03/2011 |
12.94
|
3,690 | 12.85 | 13.31 | 12.94 | 0 | 0 | 0 | |
30/03/2011 |
12.85
|
110 | 12.94 | 12.94 | 12.85 | 0 | 0 | 0 | |
29/03/2011 |
12.94
|
450 | 13.22 | 13.22 | 12.76 | 0 | 0 | 0 | |
28/03/2011 |
13.22
|
190 | 12.85 | 13.22 | 12.85 | 0 | 0 | 0 | |
25/03/2011 |
12.85
|
20 | 13.31 | 13.31 | 12.85 | 0 | 0 | 0 | |
24/03/2011 |
13.31
|
300 | 13.41 | 13.41 | 13.31 | 0 | 0 | 0 | |
23/03/2011 |
13.41
|
530 | 13.22 | 13.41 | 12.67 | 0 | 0 | 0 | |
22/03/2011 |
13.22
|
70 | 13.68 | 13.68 | 13.22 | 0 | 0 | 0 | |
21/03/2011 |
13.68
|
240 | 13.50 | 13.68 | 13.04 | 0 | 0 | 0 | |
18/03/2011 |
13.50
|
4,420 | 12.94 | 13.59 | 12.30 | 0 | 0 | 0 | |
17/03/2011 |
12.94
|
0 | 12.94 | 12.94 | 12.94 | 0 | 0 | 0 | |
16/03/2011 |
12.94
|
6,120 | 12.58 | 12.94 | 12.48 | 0 | 0 | 0 | |
15/03/2011 |
12.58
|
1,710 | 13.13 | 13.41 | 12.58 | 10 | 0 | 0.0 | |
14/03/2011 |
13.13
|
2,020 | 12.76 | 13.13 | 12.21 | 0 | 0 | 0 | |
11/03/2011 |
12.76
|
1,120 | 13.13 | 13.41 | 12.76 | 0 | 0 | 0 | |
10/03/2011 |
13.13
|
6,200 | 13.59 | 13.59 | 13.13 | 0 | 0 | 0 | |
09/03/2011 |
13.59
|
520 | 13.78 | 13.78 | 13.13 | 0 | 0 | 0 | |
08/03/2011 |
13.78
|
4,130 | 13.41 | 13.78 | 13.41 | 0 | 0 | 0 | |
07/03/2011 |
13.41
|
550 | 13.31 | 13.41 | 13.31 | 0 | 0 | 0 | |
04/03/2011 |
13.31
|
20 | 12.94 | 13.31 | 13.31 | 0 | 0 | 0 | |
03/03/2011 |
12.94
|
230 | 12.39 | 12.94 | 12.11 | 0 | 0 | 0 | |
02/03/2011 |
12.39
|
1,360 | 12.76 | 12.76 | 12.30 | 0 | 0 | 0 | |
01/03/2011 |
12.76
|
140 | 13.13 | 13.13 | 12.76 | 0 | 0 | 0 | |
28/02/2011 |
13.13
|
1,000 | 13.13 | 13.13 | 13.13 | 0 | 0 | 0 | |
25/02/2011 |
13.13
|
4,060 | 12.67 | 13.13 | 13.04 | 230 | 0 | 0.0 | |
24/02/2011 |
12.67
|
2,460 | 12.94 | 12.94 | 12.58 | 0 | 0 | 0 | |
23/02/2011 |
12.94
|
910 | 12.39 | 12.94 | 12.02 | 0 | 0 | 0 | |
22/02/2011 |
12.39
|
10,840 | 12.39 | 12.39 | 12.02 | 0 | 0 | 0 | |
21/02/2011 |
12.39
|
5,400 | 13.04 | 13.04 | 12.39 | 0 | 230 | -0.0 | |
18/02/2011 |
13.04
|
4,750 | 13.50 | 13.59 | 12.94 | 0 | 0 | 0 | |
17/02/2011 |
13.50
|
5,040 | 14.05 | 14.15 | 13.50 | 0 | 0 | 0 | |
16/02/2011 |
14.05
|
4,110 | 14.61 | 14.89 | 13.96 | 0 | 0 | 0 | |
15/02/2011 |
14.61
|
780 | 15.26 | 15.26 | 14.61 | 10 | 0 | 0.0 | |
14/02/2011 |
15.26
|
4,130 | 14.98 | 15.26 | 14.33 | 0 | 0 | 0 | |
11/02/2011 |
14.98
|
6,080 | 15.72 | 15.90 | 14.98 | 0 | 0 | 0 | |
10/02/2011 |
15.72
|
60 | 15.90 | 15.90 | 15.72 | 0 | 0 | 0 | |
09/02/2011 |
15.90
|
950 | 16.46 | 16.74 | 15.90 | 0 | 0 | 0 | |
08/02/2011 |
16.46
|
400 | 16.00 | 16.46 | 16.18 | 0 | 0 | 0 | |
28/01/2011 |
16.00
|
13,930 | 15.90 | 16.00 | 15.90 | 0 | 0 | 0 | |
27/01/2011 |
15.90
|
520 | 16.09 | 16.74 | 15.90 | 0 | 0 | 0 | |
26/01/2011 |
16.09
|
2,890 | 16.46 | 16.74 | 16.09 | 0 | 0 | 0 | |
25/01/2011 |
16.46
|
12,580 | 15.90 | 16.46 | 15.90 | 0 | 0 | 0 | |
24/01/2011 |
15.90
|
3,250 | 16.74 | 17.48 | 15.90 | 0 | 0 | 0 | |
21/01/2011 |
16.74
|
5,530 | 16.74 | 17.29 | 16.27 | 0 | 0 | 0 |