Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0.30 | 2.13% | 411,810 | 0 | 0 |
14
14.40
14.40
|
2 tháng
(2024-09-23) |
0.30 | 2.13% | 473,388 | 0 | 0 |
14
14.40
14.40
|
3 tháng
(2024-08-26) |
0.40 | 2.86% | 571,038 | 0 | 0 |
14
14.40
14.40
|
6 tháng
(2024-05-27) |
1.20 | 9.09% | 1,674,259 | -200 | -0.0 |
13.20
14.90
14.40
|
12 tháng
(2023-11-28) |
2.06 | 16.67% | 2,894,634 | -4,188 | -0.0 |
12
14.90
14.40
|
24 tháng
(2022-12-05) |
2.24 | 18.42% | 7,421,878 | -55,981 | -0.7 |
11.34
14.90
14.40
|
36 tháng
(2021-12-08) |
0.28 | 1.97% | 13,882,697 | -34,213 | -0.3 |
11.34
17.96
14.40
|
60 tháng
(2019-12-19) |
4.96 | 52.59% | 18,004,461 | 115,396 | 2.0 |
6.94
17.96
14.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/09/2011 |
2.62
|
27,700 | 2.62 | 2.65 | 2.59 | 0 | 6,500 | -0.1 | |
07/09/2011 |
2.62
|
9,300 | 2.53 | 2.62 | 2.56 | 300 | 3,600 | -0.0 | |
06/09/2011 |
2.53
|
2,800 | 2.59 | 2.59 | 2.53 | 0 | 1,500 | -0.0 | |
05/09/2011 |
2.59
|
20,400 | 2.59 | 2.62 | 2.59 | 0 | 14,000 | -0.1 | |
01/09/2011 |
2.59
|
29,300 | 2.59 | 2.62 | 2.56 | 0 | 11,500 | -0.1 | |
31/08/2011 |
2.59
|
9,600 | 2.59 | 2.62 | 2.56 | 0 | 2,500 | -0.0 | |
30/08/2011 |
2.59
|
3,400 | 2.59 | 2.62 | 2.56 | 200 | 1,000 | -0.0 | |
29/08/2011 |
2.59
|
15,600 | 2.49 | 2.59 | 2.46 | 400 | 3,000 | -0.0 | |
26/08/2011 |
2.49
|
5,200 | 2.56 | 2.56 | 2.49 | 0 | 4,000 | -0.0 | |
25/08/2011 |
2.56
|
10,000 | 2.56 | 2.59 | 2.49 | 0 | 0 | 0 | |
24/08/2011 |
2.56
|
4,600 | 2.56 | 2.65 | 2.56 | 0 | 100 | -0.0 | |
23/08/2011 |
2.56
|
10,400 | 2.62 | 2.68 | 2.56 | 0 | 7,300 | -0.1 | |
22/08/2011 |
2.62
|
12,700 | 2.56 | 2.71 | 2.62 | 1,500 | 2,000 | -0.0 | |
19/08/2011 |
2.56
|
7,900 | 2.68 | 2.68 | 2.56 | 0 | 7,200 | -0.1 | |
18/08/2011 |
2.68
|
5,500 | 2.62 | 2.71 | 2.65 | 1,500 | 800 | 0.0 | |
17/08/2011 |
2.62
|
2,400 | 2.56 | 2.62 | 2.59 | 0 | 0 | 0 | |
16/08/2011 |
2.56
|
5,200 | 2.71 | 2.71 | 2.53 | 0 | 0 | 0 | |
15/08/2011 |
2.71
|
5,300 | 2.71 | 2.71 | 2.71 | 5,300 | 5,200 | 0.0 | |
12/08/2011 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 | |
11/08/2011 |
2.71
|
3,600 | 2.74 | 2.77 | 2.68 | 1,800 | 2,300 | -0.0 | |
10/08/2011 |
2.74
|
400 | 2.59 | 2.74 | 2.74 | 0 | 0 | 0 | |
09/08/2011 |
2.59
|
3,000 | 2.74 | 2.74 | 2.53 | 0 | 0 | 0 | |
08/08/2011 |
2.74
|
3,700 | 2.80 | 2.80 | 2.62 | 0 | 2,700 | -0.0 | |
05/08/2011 |
2.80
|
9,000 | 2.74 | 2.86 | 2.56 | 0 | 0 | 0 | |
04/08/2011 |
2.74
|
10,000 | 2.53 | 2.74 | 2.74 | 0 | 0 | 0 | |
03/08/2011 |
2.53
|
4,200 | 2.62 | 2.65 | 2.53 | 200 | 0 | 0.0 | |
02/08/2011 |
2.62
|
2,600 | 2.62 | 2.62 | 2.59 | 0 | 0 | 0 | |
01/08/2011 |
2.62
|
1,100 | 2.80 | 2.80 | 2.62 | 0 | 0 | 0 | |
29/07/2011 |
2.80
|
200 | 2.74 | 2.80 | 2.80 | 0 | 0 | 0 | |
28/07/2011 |
2.74
|
200 | 2.65 | 2.74 | 2.74 | 0 | 0 | 0 | |
27/07/2011 |
2.65
|
5,100 | 2.80 | 2.89 | 2.62 | 3,800 | 0 | 0.0 | |
26/07/2011 |
2.80
|
200 | 2.77 | 2.80 | 2.77 | 0 | 0 | 0 | |
25/07/2011 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
22/07/2011 |
2.77
|
2,500 | 2.86 | 2.86 | 2.68 | 2,000 | 0 | 0.0 | |
21/07/2011 |
2.86
|
1,100 | 2.86 | 2.89 | 2.77 | 0 | 0 | 0 | |
20/07/2011 |
2.86
|
200 | 2.71 | 2.86 | 2.80 | 0 | 0 | 0 | |
19/07/2011 |
2.71
|
3,100 | 2.74 | 2.89 | 2.71 | 0 | 0 | 0 | |
18/07/2011 |
2.74
|
3,100 | 2.68 | 2.83 | 2.74 | 0 | 0 | 0 | |
15/07/2011 |
2.68
|
3,500 | 2.83 | 2.83 | 2.68 | 2,200 | 0 | 0.0 | |
14/07/2011 |
2.83
|
14,900 | 2.71 | 2.89 | 2.80 | 0 | 1,000 | -0.0 | |
13/07/2011 |
2.71
|
24,400 | 2.62 | 2.71 | 2.53 | 0 | 2,000 | -0.0 | |
12/07/2011 |
2.62
|
8,700 | 2.59 | 2.62 | 2.53 | 0 | 3,400 | -0.0 | |
11/07/2011 |
2.59
|
3,900 | 2.62 | 2.65 | 2.53 | 0 | 2,500 | -0.0 | |
08/07/2011 |
2.62
|
8,500 | 2.62 | 2.68 | 2.46 | 0 | 0 | 0 | |
07/07/2011 |
2.62
|
600 | 2.71 | 2.71 | 2.62 | 0 | 0 | 0 | |
06/07/2011 |
2.71
|
800 | 2.83 | 2.83 | 2.71 | 100 | 0 | 0.0 | |
05/07/2011 |
2.83
|
7,500 | 2.89 | 2.89 | 2.83 | 0 | 0 | 0 | |
04/07/2011 |
2.89
|
100 | 2.77 | 2.89 | 2.89 | 0 | 0 | 0 | |
01/07/2011 |
2.77
|
3,400 | 2.83 | 2.83 | 2.77 | 0 | 3,400 | -0.0 | |
30/06/2011 |
2.83
|
3,000 | 2.77 | 2.83 | 2.83 | 0 | 0 | 0 | |
29/06/2011 |
2.77
|
200 | 2.80 | 2.80 | 2.77 | 200 | 0 | 0.0 | |
28/06/2011 |
2.80
|
9,100 | 2.99 | 2.99 | 2.77 | 3,000 | 0 | 0.0 | |
27/06/2011 |
2.99
|
800 | 2.96 | 2.99 | 2.83 | 0 | 0 | 0 | |
24/06/2011 |
2.96
|
15,600 | 3.02 | 3.02 | 2.93 | 0 | 0 | 0 | |
23/06/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) Thưởng cổ phiếu / Chia tách cổ phiếu: 10:2 (Volume + 0%, Ratio=0) | |||||||||
23/06/2011 |
3.02
|
2,700 | 2.82 | 3.02 | 2.96 | 0 | 0 | 0 | |
22/06/2011 |
2.82
|
12,600 | 2.85 | 2.95 | 2.82 | 0 | 5,700 | -0.1 | |
21/06/2011 |
2.85
|
10,300 | 2.67 | 2.85 | 2.82 | 0 | 5,200 | -0.1 | |
20/06/2011 |
2.67
|
17,200 | 2.75 | 2.80 | 2.67 | 1,000 | 3,900 | -0.0 | |
17/06/2011 |
2.75
|
16,500 | 2.87 | 2.87 | 2.75 | 10,000 | 13,800 | -0.0 | |
16/06/2011 |
2.87
|
21,400 | 2.80 | 2.98 | 2.82 | 600 | 0 | 0.0 | |
15/06/2011 |
2.80
|
10,000 | 2.93 | 2.93 | 2.80 | 1,000 | 7,400 | -0.1 | |
14/06/2011 |
2.93
|
5,800 | 3.05 | 3.08 | 2.93 | 3,000 | 4,300 | -0.0 | |
13/06/2011 |
3.05
|
13,800 | 2.95 | 3.08 | 3.03 | 300 | 12,600 | -0.1 | |
10/06/2011 |
2.95
|
31,800 | 2.77 | 2.95 | 2.90 | 100 | 18,400 | -0.2 | |
09/06/2011 |
2.77
|
13,500 | 2.75 | 2.77 | 2.72 | 0 | 5,000 | -0.1 | |
08/06/2011 |
2.75
|
11,200 | 2.67 | 2.75 | 2.67 | 400 | 2,100 | -0.0 | |
07/06/2011 |
2.67
|
17,800 | 2.52 | 2.67 | 2.64 | 0 | 7,300 | -0.1 | |
06/06/2011 |
2.52
|
3,400 | 2.64 | 2.64 | 2.52 | 0 | 0 | 0 | |
03/06/2011 |
2.64
|
7,800 | 2.64 | 2.80 | 2.59 | 800 | 0 | 0.0 | |
02/06/2011 |
2.64
|
19,600 | 2.49 | 2.64 | 2.57 | 100 | 8,600 | -0.1 | |
01/06/2011 |
2.49
|
6,500 | 2.39 | 2.57 | 2.46 | 0 | 3,000 | -0.0 | |
31/05/2011 |
2.39
|
7,100 | 2.36 | 2.41 | 2.39 | 0 | 3,000 | -0.0 | |
30/05/2011 |
2.36
|
6,300 | 2.46 | 2.46 | 2.36 | 0 | 2,000 | -0.0 | |
27/05/2011 |
2.46
|
12,600 | 2.36 | 2.46 | 2.44 | 2,200 | 2,700 | -0.0 | |
26/05/2011 |
2.36
|
16,500 | 2.36 | 2.44 | 2.21 | 2,400 | 5,300 | -0.0 | |
25/05/2011 |
2.36
|
11,100 | 2.46 | 2.46 | 2.36 | 2,200 | 2,700 | -0.0 | |
24/05/2011 |
2.46
|
11,500 | 2.62 | 2.67 | 2.46 | 1,800 | 6,000 | -0.0 | |
23/05/2011 |
2.62
|
3,700 | 2.77 | 2.77 | 2.62 | 400 | 0 | 0.0 | |
20/05/2011 |
2.77
|
5,200 | 2.82 | 2.82 | 2.77 | 0 | 0 | 0 | |
19/05/2011 |
2.82
|
14,200 | 2.85 | 2.87 | 2.82 | 0 | 5,000 | -0.1 | |
18/05/2011 |
2.85
|
3,500 | 2.87 | 2.90 | 2.85 | 1,300 | 2,000 | -0.0 | |
17/05/2011 |
2.87
|
11,400 | 2.93 | 2.95 | 2.87 | 0 | 6,400 | -0.1 | |
16/05/2011 |
2.93
|
8,100 | 2.98 | 3.05 | 2.87 | 0 | 0 | 0 | |
13/05/2011 |
2.98
|
1,000 | 3.03 | 3.03 | 2.98 | 0 | 0 | 0 | |
12/05/2011 |
3.03
|
19,500 | 3.03 | 3.08 | 2.87 | 2,200 | 2,700 | -0.0 | |
11/05/2011 |
3.03
|
14,700 | 3.13 | 3.13 | 2.93 | 200 | 11,200 | -0.1 | |
10/05/2011 |
3.13
|
3,700 | 3.11 | 3.16 | 3.13 | 0 | 100 | -0.0 | |
09/05/2011 |
3.11
|
1,300 | 3.13 | 3.18 | 3.11 | 0 | 600 | -0.0 | |
06/05/2011 |
3.13
|
11,100 | 3.11 | 3.18 | 3.08 | 0 | 0 | 0 | |
05/05/2011 |
3.11
|
17,800 | 3.18 | 3.18 | 3.11 | 0 | 1,500 | -0.0 | |
04/05/2011 |
3.18
|
1,900 | 3.18 | 3.21 | 3.16 | 0 | 0 | 0 | |
29/04/2011 |
3.18
|
5,000 | 3.16 | 3.23 | 3.16 | 0 | 300 | -0.0 | |
28/04/2011 |
3.16
|
1,000 | 3.28 | 3.28 | 3.16 | 0 | 0 | 0 | |
27/04/2011 |
3.28
|
4,700 | 3.21 | 3.31 | 3.28 | 4,700 | 4,700 | 0 | |
26/04/2011 |
3.21
|
17,400 | 3.26 | 3.36 | 3.21 | 27,400 | 31,000 | -0.0 | |
25/04/2011 |
3.26
|
600 | 3.18 | 3.34 | 3.26 | 0 | 0 | 0 | |
22/04/2011 |
3.18
|
6,300 | 3.26 | 3.26 | 3.13 | 0 | 0 | 0 | |
21/04/2011 |
3.26
|
4,500 | 3.31 | 3.31 | 3.21 | 0 | 0 | 0 | |
20/04/2011 |
3.31
|
0 | 3.28 | 3.31 | 3.31 | 0 | 0 | 0 | |
19/04/2011 |
3.28
|
2,800 | 3.28 | 3.31 | 3.28 | 0 | 300 | -0.0 |