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) |
-1.02 | -1.90% | 5,754,700 | -2,107,100 | 7.9 |
52.20
55.88
52.80
|
2 tháng
(2024-07-22) |
-0.92 | -1.72% | 9,334,300 | -4,031,089 | -95.0 |
49.06
55.88
52.80
|
3 tháng
(2024-06-21) |
1.14 | 2.21% | 11,798,500 | -3,730,189 | -79.8 |
49.06
55.88
52.80
|
6 tháng
(2024-03-25) |
3.79 | 7.74% | 16,064,200 | -2,756,469 | -29.9 |
46.11
55.88
52.80
|
12 tháng
(2023-09-25) |
-0.24 | -0.44% | 24,842,700 | -3,358,444 | -56.8 |
44.88
55.88
52.80
|
24 tháng
(2022-09-30) |
2.07 | 4.07% | 57,763,300 | 1,467,702 | 203.7 |
34.57
60.01
52.80
|
36 tháng
(2021-10-05) |
15.81 | 42.73% | 93,177,300 | -4,289,942 | -120.1 |
34.57
64.67
52.80
|
60 tháng
(2019-10-16) |
13.69 | 35.01% | 142,273,590 | -11,122,773 | -333.5 |
21.26
64.67
52.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/07/2011 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
30/06/2011 |
3.19
|
100 | 3.04 | 3.19 | 3.13 | 0 | 0 | 0 | |
29/06/2011 |
3.04
|
670 | 3.18 | 3.18 | 3.04 | 0 | 0 | 0 | |
28/06/2011 |
3.18
|
530 | 3.24 | 3.24 | 3.13 | 0 | 0 | 0 | |
27/06/2011 |
3.24
|
20 | 3.12 | 3.24 | 3.24 | 0 | 0 | 0 | |
24/06/2011 |
3.12
|
620 | 3.28 | 3.28 | 3.12 | 0 | 0 | 0 | |
23/06/2011 |
3.28
|
1,260 | 3.25 | 3.35 | 3.12 | 0 | 0 | 0 | |
22/06/2011 |
3.25
|
1,910 | 3.21 | 3.25 | 3.25 | 0 | 0 | 0 | |
21/06/2011 |
3.21
|
550 | 3.37 | 3.37 | 3.21 | 0 | 0 | 0 | |
20/06/2011 |
3.37
|
1,150 | 3.55 | 3.55 | 3.37 | 0 | 0 | 0 | |
17/06/2011 |
3.55
|
1,000 | 3.65 | 3.65 | 3.55 | 0 | 0 | 0 | |
16/06/2011 |
3.65
|
1,050 | 3.65 | 3.65 | 3.47 | 0 | 0 | 0 | |
15/06/2011 |
3.65
|
200 | 3.55 | 3.65 | 3.62 | 0 | 0 | 0 | |
14/06/2011 |
3.55
|
1,000 | 3.56 | 3.56 | 3.55 | 0 | 0 | 0 | |
13/06/2011 |
3.56
|
810 | 3.74 | 3.74 | 3.56 | 0 | 0 | 0 | |
10/06/2011 |
3.74
|
50 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
09/06/2011 |
3.74
|
60 | 3.69 | 3.74 | 3.52 | 0 | 0 | 0 | |
08/06/2011 |
3.69
|
1,130 | 3.68 | 3.69 | 3.50 | 0 | 0 | 0 | |
07/06/2011 |
3.68
|
1,680 | 3.87 | 3.87 | 3.68 | 0 | 0 | 0 | |
06/06/2011 |
3.87
|
40 | 3.74 | 3.87 | 3.83 | 0 | 0 | 0 | |
03/06/2011 |
3.74
|
760 | 3.56 | 3.74 | 3.38 | 0 | 0 | 0 | |
02/06/2011 |
3.56
|
1,140 | 3.40 | 3.56 | 3.24 | 0 | 0 | 0 | |
01/06/2011 |
3.40
|
670 | 3.55 | 3.55 | 3.40 | 0 | 0 | 0 | |
31/05/2011 |
3.55
|
10 | 3.72 | 3.72 | 3.55 | 0 | 0 | 0 | |
30/05/2011 |
3.72
|
2,000 | 3.69 | 3.72 | 3.72 | 2,000 | 0 | 0.1 | |
27/05/2011 |
3.69
|
50 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
26/05/2011 |
3.69
|
1,100 | 3.53 | 3.69 | 3.37 | 60 | 0 | 0.0 | |
25/05/2011 |
3.53
|
200 | 3.71 | 3.71 | 3.53 | 0 | 0 | 0 | |
24/05/2011 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
23/05/2011 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
20/05/2011 |
3.71
|
120 | 3.90 | 3.90 | 3.71 | 0 | 0 | 0 | |
19/05/2011 |
3.90
|
410 | 3.77 | 3.93 | 3.62 | 390 | 0 | 0.0 | |
18/05/2011 |
3.77
|
130 | 3.96 | 3.96 | 3.77 | 120 | 0 | 0.0 | |
17/05/2011 |
3.96
|
1,870 | 4.17 | 4.17 | 3.96 | 1,600 | 0 | 0.0 | |
16/05/2011 |
4.17
|
2,000 | 4.17 | 4.17 | 4.14 | 2,000 | 0 | 0.1 | |
13/05/2011 |
4.17
|
3,370 | 4.17 | 4.17 | 3.96 | 2,180 | 0 | 0.1 | |
12/05/2011 |
4.17
|
3,520 | 3.99 | 4.17 | 3.80 | 2,000 | 0 | 0.1 | |
11/05/2011 |
3.99
|
4,440 | 3.81 | 3.99 | 3.66 | 4,430 | 0 | 0.1 | |
10/05/2011 |
3.81
|
170 | 4.00 | 4.18 | 3.81 | 110 | 0 | 0.0 | |
09/05/2011 |
4.00
|
1,630 | 3.83 | 4.00 | 3.65 | 1,610 | 0 | 0.0 | |
06/05/2011 |
3.83
|
10,660 | 3.65 | 3.83 | 3.83 | 9,260 | 0 | 0.2 | |
05/05/2011 |
3.65
|
130 | 3.49 | 3.65 | 3.65 | 130 | 0 | 0.0 | |
04/05/2011 |
3.49
|
740 | 3.32 | 3.49 | 3.49 | 740 | 0 | 0.0 | |
29/04/2011 |
3.32
|
8,560 | 3.24 | 3.38 | 3.28 | 0 | 0 | 0 | |
28/04/2011 |
3.24
|
10 | 3.09 | 3.24 | 3.24 | 0 | 0 | 0 | |
27/04/2011 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
26/04/2011 |
3.09
|
3,000 | 3.25 | 3.25 | 3.09 | 0 | 0 | 0 | |
25/04/2011 |
3.25
|
3,510 | 3.24 | 3.25 | 3.09 | 0 | 0 | 0 | |
22/04/2011 |
3.24
|
1,200 | 3.40 | 3.40 | 3.24 | 0 | 0 | 0 | |
21/04/2011 |
3.40
|
6,040 | 3.37 | 3.40 | 3.34 | 0 | 0 | 0 | |
20/04/2011 |
3.37
|
1,080 | 3.37 | 3.40 | 3.34 | 0 | 0 | 0 | |
19/04/2011 |
3.37
|
5,120 | 3.32 | 3.37 | 3.37 | 0 | 0 | 0 | |
18/04/2011 |
3.32
|
700 | 3.40 | 3.40 | 3.32 | 0 | 0 | 0 | |
15/04/2011 |
3.40
|
3,750 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
14/04/2011 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
13/04/2011 |
3.40
|
500 | 3.40 | 3.40 | 3.40 | 500 | 0 | 0.0 | |
08/04/2011 |
3.40
|
13,790 | 3.40 | 3.40 | 3.32 | 500 | 0 | 0.0 | |
07/04/2011 |
3.40
|
430 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
06/04/2011 |
3.40
|
1,020 | 3.40 | 3.40 | 3.29 | 500 | 0 | 0.0 | |
05/04/2011 |
3.40
|
80 | 3.32 | 3.40 | 3.40 | 0 | 0 | 0 | |
04/04/2011 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
01/04/2011 |
3.32
|
20 | 3.40 | 3.40 | 3.32 | 0 | 0 | 0 | |
31/03/2011 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
30/03/2011 |
3.40
|
1,000 | 3.47 | 3.47 | 3.40 | 0 | 0 | 0 | |
29/03/2011 |
3.47
|
10 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
28/03/2011 |
3.47
|
920 | 3.32 | 3.47 | 3.22 | 500 | 0 | 0.0 | |
25/03/2011 |
3.32
|
70 | 3.41 | 3.41 | 3.32 | 0 | 0 | 0 | |
24/03/2011 |
3.41
|
400 | 3.46 | 3.46 | 3.41 | 400 | 0 | 0.0 | |
23/03/2011 |
3.46
|
1,190 | 3.62 | 3.62 | 3.46 | 190 | 0 | 0.0 | |
22/03/2011 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
21/03/2011 |
3.62
|
100 | 3.55 | 3.62 | 3.62 | 0 | 0 | 0 | |
18/03/2011 |
3.55
|
1,000 | 3.50 | 3.55 | 3.55 | 0 | 0 | 0 | |
17/03/2011 |
3.50
|
900 | 3.65 | 3.65 | 3.50 | 710 | 0 | 0.0 | |
16/03/2011 |
3.65
|
1,030 | 3.84 | 3.84 | 3.65 | 1,000 | 0 | 0.0 | |
15/03/2011 |
3.84
|
500 | 3.69 | 3.84 | 3.84 | 0 | 0 | 0 | |
14/03/2011 |
3.69
|
1,000 | 3.86 | 3.86 | 3.69 | 900 | 0 | 0.0 | |
11/03/2011 |
3.86
|
1,010 | 3.72 | 3.86 | 3.86 | 0 | 0 | 0 | |
10/03/2011 |
3.72
|
200 | 3.56 | 3.72 | 3.71 | 0 | 0 | 0 | |
09/03/2011 |
3.56
|
1,000 | 3.69 | 3.69 | 3.56 | 500 | 0 | 0.0 | |
08/03/2011 |
3.69
|
430 | 3.55 | 3.69 | 3.55 | 0 | 0 | 0 | |
07/03/2011 |
3.55
|
1,000 | 3.40 | 3.55 | 3.55 | 0 | 0 | 0 | |
04/03/2011 |
3.40
|
2,020 | 3.25 | 3.40 | 3.32 | 0 | 0 | 0 | |
03/03/2011 |
3.25
|
1,760 | 3.41 | 3.41 | 3.25 | 1,540 | 0 | 0.0 | |
02/03/2011 |
3.41
|
1,610 | 3.59 | 3.59 | 3.41 | 0 | 0 | 0 | |
01/03/2011 |
3.59
|
350 | 3.68 | 3.68 | 3.59 | 350 | 0 | 0.0 | |
28/02/2011 |
3.68
|
310 | 3.69 | 3.69 | 3.56 | 110 | 0 | 0.0 | |
25/02/2011 |
3.69
|
2,890 | 3.69 | 3.69 | 3.53 | 1,390 | 0 | 0.0 | |
24/02/2011 |
3.69
|
1,500 | 3.74 | 3.74 | 3.63 | 500 | 0 | 0.0 | |
23/02/2011 |
3.74
|
400 | 3.71 | 3.74 | 3.74 | 400 | 0 | 0.0 | |
22/02/2011 |
3.71
|
320 | 3.84 | 3.84 | 3.71 | 310 | 0 | 0.0 | |
21/02/2011 |
3.84
|
1,000 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
18/02/2011 |
3.84
|
1,050 | 3.84 | 3.97 | 3.84 | 0 | 0 | 0 | |
17/02/2011 |
3.84
|
400 | 3.89 | 3.89 | 3.84 | 100 | 0 | 0.0 | |
16/02/2011 |
3.89
|
230 | 3.87 | 3.89 | 3.89 | 0 | 0 | 0 | |
15/02/2011: Quyền mua cổ phiếu: 10/1 Giá: 17 (Volume + 10%, Ratio=0.10) | |||||||||
15/02/2011 |
3.87
|
630 | 3.87 | 4.00 | 3.87 | 0 | 0 | 0 | |
14/02/2011 |
3.87
|
510 | 3.87 | 3.93 | 3.87 | 360 | 0 | 0.0 | |
11/02/2011 |
3.87
|
140 | 3.88 | 4.07 | 3.87 | 10 | 0 | 0.0 | |
10/02/2011 |
3.88
|
500 | 3.87 | 3.88 | 3.88 | 0 | 0 | 0 | |
09/02/2011 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
08/02/2011 |
3.87
|
1,010 | 3.90 | 4.00 | 3.87 | 10 | 0 | 0.0 |