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) |
0.50 | 1% | 8,100 | 100 | 0.0 |
50
50.50
50.50
|
2 tháng
(2024-07-22) |
1 | 2.02% | 10,600 | 100 | 0.0 |
46.50
51.70
50.50
|
3 tháng
(2024-06-21) |
-2.50 | -4.72% | 13,100 | 100 | 0.0 |
46.50
54.20
50.50
|
6 tháng
(2024-03-25) |
-0.50 | -0.98% | 22,600 | -900 | -0.0 |
46.50
61
50.50
|
12 tháng
(2023-09-25) |
6.64 | 15.14% | 54,900 | -12,746 | -0.7 |
43.57
61
50.50
|
24 tháng
(2022-09-30) |
3.17 | 6.69% | 225,141 | -12,647 | -0.7 |
41.77
64.46
50.50
|
36 tháng
(2021-10-05) |
3.40 | 7.23% | 271,696 | -10,854 | -0.6 |
41.77
64.46
50.50
|
60 tháng
(2019-10-16) |
23.29 | 85.57% | 462,527 | -17,364 | -0.9 |
21.93
64.46
50.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/07/2011 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 | |
05/07/2011 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 | |
04/07/2011 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 | |
01/07/2011 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 | |
30/06/2011 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 | |
29/06/2011 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 | |
28/06/2011 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 | |
27/06/2011 |
3.82
|
200 | 3.59 | 3.82 | 3.82 | 0 | 0 | 0 | |
24/06/2011 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
23/06/2011 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
22/06/2011 |
3.59
|
2,000 | 3.36 | 3.59 | 3.59 | 2,000 | 0 | 0.0 | |
21/06/2011 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
20/06/2011 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
17/06/2011 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
16/06/2011 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
15/06/2011 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
14/06/2011 |
3.36
|
200 | 3.15 | 3.36 | 3.36 | 0 | 0 | 0 | |
13/06/2011 |
3.15
|
200 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
10/06/2011 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
09/06/2011 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
08/06/2011 |
3.15
|
100 | 3.08 | 3.15 | 3.15 | 100 | 0 | 0.0 | |
07/06/2011 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
06/06/2011 |
3.08
|
300 | 2.94 | 3.08 | 3.08 | 300 | 0 | 0.0 | |
03/06/2011 |
2.94
|
400 | 2.75 | 2.94 | 2.94 | 400 | 0 | 0.0 | |
02/06/2011 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
01/06/2011 |
2.75
|
100 | 2.58 | 2.75 | 2.75 | 0 | 0 | 0 | |
31/05/2011 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 | |
30/05/2011 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 | |
27/05/2011 |
2.58
|
100 | 2.69 | 2.69 | 2.58 | 0 | 0 | 0 | |
26/05/2011 |
2.69
|
100 | 2.89 | 2.89 | 2.69 | 0 | 0 | 0 | |
25/05/2011 |
2.89
|
100 | 3.10 | 3.10 | 2.89 | 0 | 0 | 0 | |
24/05/2011 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
23/05/2011 |
3.10
|
0 | 3.06 | 3.10 | 3.10 | 0 | 0 | 0 | |
20/05/2011 |
3.06
|
1,500 | 3.27 | 3.27 | 3.06 | 0 | 0 | 0 | |
19/05/2011 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 | |
18/05/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30) Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20) | |||||||||
18/05/2011 |
3.27
|
0 | 3.26 | 3.27 | 3.27 | 0 | 0 | 0 | |
17/05/2011 |
3.26
|
0 | 3.31 | 3.26 | 3.26 | 0 | 0 | 0 | |
16/05/2011 |
3.31
|
200 | 3.44 | 3.44 | 3.21 | 0 | 0 | 0 | |
13/05/2011 |
3.44
|
100 | 3.69 | 3.69 | 3.44 | 0 | 0 | 0 | |
12/05/2011 |
3.69
|
200 | 3.82 | 3.82 | 3.69 | 0 | 0 | 0 | |
11/05/2011 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 | |
10/05/2011 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 | |
09/05/2011 |
3.82
|
200 | 3.89 | 3.89 | 3.82 | 0 | 0 | 0 | |
06/05/2011 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
05/05/2011 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
04/05/2011 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
29/04/2011 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
28/04/2011 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
27/04/2011 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
26/04/2011 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
25/04/2011 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
22/04/2011 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
21/04/2011 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
20/04/2011 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
19/04/2011 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
18/04/2011 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
15/04/2011 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
14/04/2011 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
13/04/2011 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
08/04/2011 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
07/04/2011 |
3.89
|
100 | 4.01 | 4.01 | 3.89 | 0 | 0 | 0 | |
06/04/2011 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
05/04/2011 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
04/04/2011 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
01/04/2011 |
4.01
|
200 | 3.81 | 4.01 | 4.01 | 0 | 0 | 0 | |
31/03/2011 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
30/03/2011 |
3.81
|
100 | 3.57 | 3.81 | 3.81 | 0 | 0 | 0 | |
29/03/2011 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
28/03/2011 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
25/03/2011 |
3.57
|
100 | 3.50 | 3.57 | 3.57 | 0 | 0 | 0 | |
24/03/2011 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
23/03/2011 |
3.50
|
200 | 3.44 | 3.50 | 3.50 | 0 | 0 | 0 | |
22/03/2011 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
21/03/2011 |
3.44
|
1,000 | 3.50 | 3.50 | 3.44 | 0 | 0 | 0 | |
18/03/2011 |
3.50
|
1,500 | 3.38 | 3.50 | 3.50 | 0 | 0 | 0 | |
17/03/2011 |
3.38
|
700 | 3.54 | 3.54 | 3.30 | 0 | 0 | 0 | |
16/03/2011 |
3.54
|
200 | 3.31 | 3.54 | 3.53 | 0 | 0 | 0 | |
15/03/2011 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
14/03/2011 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
11/03/2011 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
10/03/2011 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
09/03/2011 |
3.31
|
2,800 | 3.44 | 3.44 | 3.31 | 0 | 0 | 0 | |
08/03/2011 |
3.44
|
4,000 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
07/03/2011 |
3.44
|
3,800 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
04/03/2011 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
03/03/2011 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
02/03/2011 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
01/03/2011 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
28/02/2011 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
25/02/2011 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
24/02/2011 |
3.44
|
200 | 3.59 | 3.59 | 3.44 | 0 | 0 | 0 | |
23/02/2011 |
3.59
|
200 | 3.85 | 3.85 | 3.59 | 0 | 0 | 0 | |
22/02/2011 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
21/02/2011 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
18/02/2011 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
17/02/2011 |
3.85
|
0 | 3.82 | 3.85 | 3.85 | 0 | 0 | 0 | |
16/02/2011 |
3.82
|
600 | 3.82 | 3.95 | 3.82 | 0 | 0 | 0 | |
15/02/2011 |
3.82
|
100 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 | |
14/02/2011 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 | |
11/02/2011 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |