Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-11) |
4 | 19.64% | 272,992,800 | 11,336,050 | 190.8 |
20.11
24.95
24.95
|
2 tháng
(2025-05-12) |
3.92 | 19.17% | 512,485,700 | -2,426,952 | -145.8 |
20.07
24.95
24.95
|
3 tháng
(2025-04-14) |
2.90 | 13.50% | 723,017,400 | -18,553,535 | -671.8 |
19.18
24.95
24.95
|
6 tháng
(2025-01-13) |
2.88 | 13.41% | 1,309,427,300 | -31,132,265 | -1,035.6 |
18.63
25.50
24.95
|
12 tháng
(2024-07-16) |
3.88 | 18.97% | 2,366,317,400 | -31,788,717 | -1,041.8 |
17.76
25.50
24.95
|
24 tháng
(2023-07-24) |
8.29 | 51.65% | 4,131,549,800 | -43,807,909 | -1,463.8 |
12.85
25.50
24.95
|
36 tháng
(2022-07-27) |
11.21 | 85.27% | 5,669,202,200 | -28,147,963 | -1,154.5 |
7.88
25.50
24.95
|
60 tháng
(2020-08-06) |
17.94 | 279.79% | 7,921,002,040 | -61,849,854 | -2,437.4 |
6.37
25.50
24.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/11/2011 |
1.33
|
18,410 | 1.31 | 1.34 | 1.31 | 546,570 | 546,570 | 0 | |
21/11/2011 |
1.31
|
27,820 | 1.32 | 1.33 | 1.31 | 0 | 0 | 0 | |
18/11/2011 |
1.32
|
57,540 | 1.33 | 1.33 | 1.31 | 0 | 0 | 0 | |
17/11/2011 |
1.33
|
32,060 | 1.36 | 1.37 | 1.33 | 1,200 | 720 | 0.0 | |
16/11/2011 |
1.36
|
35,690 | 1.32 | 1.36 | 1.34 | 0 | 0 | 0 | |
15/11/2011 |
1.32
|
48,810 | 1.31 | 1.33 | 1.30 | 0 | 0 | 0 | |
14/11/2011 |
1.31
|
38,140 | 1.33 | 1.35 | 1.29 | 30,000 | 30,000 | 0 | |
11/11/2011 |
1.33
|
35,880 | 1.35 | 1.36 | 1.33 | 0 | 0 | 0 | |
10/11/2011 |
1.35
|
81,460 | 1.38 | 1.38 | 1.33 | 0 | 1,200 | -0.0 | |
09/11/2011 |
1.38
|
14,820 | 1.41 | 1.41 | 1.37 | 0 | 0 | 0 | |
08/11/2011 |
1.41
|
67,070 | 1.39 | 1.41 | 1.36 | 0 | 0 | 0 | |
07/11/2011 |
1.39
|
67,690 | 1.41 | 1.41 | 1.36 | 0 | 0 | 0 | |
04/11/2011 |
1.41
|
32,510 | 1.41 | 1.44 | 1.41 | 0 | 0 | 0 | |
03/11/2011 |
1.41
|
26,800 | 1.40 | 1.42 | 1.40 | 0 | 0 | 0 | |
02/11/2011 |
1.40
|
129,900 | 1.45 | 1.45 | 1.39 | 0 | 0 | 0 | |
01/11/2011 |
1.45
|
121,680 | 1.47 | 1.48 | 1.44 | 0 | 0 | 0 | |
31/10/2011 |
1.47
|
385,430 | 1.45 | 1.51 | 1.47 | 0 | 0 | 0 | |
28/10/2011 |
1.45
|
158,470 | 1.38 | 1.45 | 1.39 | 0 | 0 | 0 | |
27/10/2011 |
1.38
|
30,610 | 1.36 | 1.39 | 1.36 | 0 | 0 | 0 | |
26/10/2011 |
1.36
|
29,290 | 1.36 | 1.37 | 1.36 | 0 | 0 | 0 | |
25/10/2011 |
1.36
|
43,110 | 1.37 | 1.38 | 1.36 | 0 | 0 | 0 | |
24/10/2011 |
1.37
|
127,800 | 1.40 | 1.44 | 1.37 | 0 | 0 | 0 | |
21/10/2011 |
1.40
|
185,350 | 1.34 | 1.40 | 1.33 | 0 | 0 | 0 | |
20/10/2011 |
1.34
|
42,760 | 1.33 | 1.36 | 1.33 | 30 | 0 | 0.0 | |
19/10/2011 |
1.33
|
43,420 | 1.31 | 1.36 | 1.31 | 4,000 | 0 | 0.1 | |
18/10/2011 |
1.31
|
66,040 | 1.33 | 1.33 | 1.31 | 0 | 0 | 0 | |
17/10/2011 |
1.33
|
57,940 | 1.38 | 1.38 | 1.33 | 400 | 0 | 0.0 | |
14/10/2011 |
1.38
|
35,320 | 1.36 | 1.40 | 1.35 | 0 | 0 | 0 | |
13/10/2011 |
1.36
|
59,710 | 1.32 | 1.37 | 1.31 | 220 | 0 | 0.0 | |
12/10/2011 |
1.32
|
173,290 | 1.36 | 1.36 | 1.31 | 7,720 | 0 | 0.1 | |
11/10/2011 |
1.36
|
56,250 | 1.36 | 1.40 | 1.36 | 0 | 350 | -0.0 | |
10/10/2011 |
1.36
|
87,040 | 1.39 | 1.39 | 1.35 | 10,420 | 0 | 0.2 | |
07/10/2011 |
1.39
|
65,680 | 1.40 | 1.42 | 1.37 | 120,000 | 124,300 | -0.1 | |
06/10/2011 |
1.40
|
112,850 | 1.35 | 1.41 | 1.35 | 100,000 | 101,720 | -0.0 | |
05/10/2011 |
1.35
|
116,450 | 1.31 | 1.37 | 1.33 | 190,040 | 196,000 | -0.1 | |
04/10/2011 |
1.31
|
166,510 | 1.33 | 1.34 | 1.29 | 10 | 9,700 | -0.2 | |
03/10/2011 |
1.33
|
122,170 | 1.38 | 1.39 | 1.32 | 0 | 210 | -0.0 | |
30/09/2011 |
1.38
|
89,590 | 1.42 | 1.44 | 1.36 | 0 | 0 | 0 | |
29/09/2011 |
1.42
|
107,200 | 1.49 | 1.49 | 1.42 | 150 | 0 | 0.0 | |
28/09/2011 |
1.49
|
68,110 | 1.49 | 1.51 | 1.49 | 0 | 0 | 0 | |
27/09/2011 |
1.49
|
62,870 | 1.48 | 1.52 | 1.46 | 0 | 0 | 0 | |
26/09/2011 |
1.48
|
67,650 | 1.50 | 1.50 | 1.48 | 40 | 0 | 0.0 | |
23/09/2011 |
1.50
|
175,330 | 1.54 | 1.54 | 1.50 | 0 | 0 | 0 | |
22/09/2011 |
1.54
|
98,000 | 1.51 | 1.55 | 1.51 | 0 | 0 | 0 | |
21/09/2011 |
1.51
|
127,310 | 1.50 | 1.55 | 1.50 | 21,000 | 0 | 0.4 | |
20/09/2011 |
1.50
|
72,220 | 1.55 | 1.57 | 1.50 | 0 | 750 | -0.0 | |
19/09/2011 |
1.55
|
66,440 | 1.50 | 1.55 | 1.50 | 0 | 0 | 0 | |
16/09/2011 |
1.50
|
132,660 | 1.56 | 1.57 | 1.50 | 0 | 0 | 0 | |
15/09/2011 |
1.56
|
194,750 | 1.58 | 1.58 | 1.50 | 0 | 21,000 | -0.4 | |
14/09/2011 |
1.58
|
366,370 | 1.66 | 1.67 | 1.58 | 0 | 0 | 0 | |
13/09/2011 |
1.66
|
317,610 | 1.61 | 1.68 | 1.61 | 0 | 0 | 0 | |
12/09/2011 |
1.61
|
297,480 | 1.65 | 1.65 | 1.59 | 0 | 0 | 0 | |
09/09/2011 |
1.65
|
107,770 | 1.65 | 1.66 | 1.60 | 0 | 0 | 0 | |
08/09/2011 |
1.65
|
364,030 | 1.60 | 1.67 | 1.65 | 0 | 0 | 0 | |
07/09/2011 |
1.60
|
335,860 | 1.52 | 1.60 | 1.55 | 0 | 0 | 0 | |
06/09/2011 |
1.52
|
211,300 | 1.60 | 1.60 | 1.52 | 0 | 0 | 0 | |
05/09/2011 |
1.60
|
240,550 | 1.60 | 1.62 | 1.54 | 0 | 0 | 0 | |
01/09/2011 |
1.60
|
227,870 | 1.53 | 1.60 | 1.58 | 0 | 0 | 0 | |
31/08/2011 |
1.53
|
325,790 | 1.46 | 1.53 | 1.49 | 0 | 0 | 0 | |
30/08/2011 |
1.46
|
185,350 | 1.40 | 1.46 | 1.45 | 0 | 0 | 0 | |
29/08/2011 |
1.40
|
138,050 | 1.33 | 1.40 | 1.36 | 0 | 0 | 0 | |
26/08/2011 |
1.33
|
81,840 | 1.33 | 1.35 | 1.33 | 0 | 0 | 0 | |
25/08/2011 |
1.33
|
98,240 | 1.30 | 1.33 | 1.30 | 0 | 0 | 0 | |
24/08/2011 |
1.30
|
44,290 | 1.33 | 1.37 | 1.30 | 0 | 0 | 0 | |
23/08/2011 |
1.33
|
167,810 | 1.28 | 1.34 | 1.31 | 0 | 0 | 0 | |
22/08/2011: Quyền mua cổ phiếu: 3/2 Giá: 10 (Volume + 66.67%, Ratio=0.67) | |||||||||
22/08/2011 |
1.28
|
31,640 | 1.23 | 1.28 | 1.28 | 0 | 0 | 0 | |
19/08/2011 |
1.23
|
177,460 | 1.27 | 1.27 | 1.22 | 0 | 0 | 0 | |
18/08/2011 |
1.27
|
137,780 | 1.24 | 1.30 | 1.25 | 0 | 0 | 0 | |
17/08/2011 |
1.24
|
188,300 | 1.18 | 1.24 | 1.18 | 18,640 | 0 | 0.3 | |
16/08/2011 |
1.18
|
161,430 | 1.17 | 1.20 | 1.16 | 0 | 0 | 0 | |
15/08/2011 |
1.17
|
73,710 | 1.16 | 1.17 | 1.16 | 3,120 | 0 | 0.1 | |
12/08/2011 |
1.16
|
80,470 | 1.13 | 1.16 | 1.13 | 0 | 0 | 0 | |
11/08/2011 |
1.13
|
31,680 | 1.14 | 1.16 | 1.12 | 0 | 0 | 0 | |
10/08/2011 |
1.14
|
42,980 | 1.13 | 1.16 | 1.12 | 0 | 0 | 0 | |
09/08/2011 |
1.13
|
185,080 | 1.16 | 1.16 | 1.10 | 0 | 0 | 0 | |
08/08/2011 |
1.16
|
82,700 | 1.18 | 1.18 | 1.15 | 0 | 0 | 0 | |
05/08/2011 |
1.18
|
56,900 | 1.18 | 1.19 | 1.16 | 0 | 0 | 0 | |
04/08/2011 |
1.18
|
24,050 | 1.13 | 1.18 | 1.14 | 0 | 0 | 0 | |
03/08/2011 |
1.13
|
34,820 | 1.12 | 1.13 | 1.12 | 0 | 0 | 0 | |
02/08/2011 |
1.12
|
106,680 | 1.15 | 1.17 | 1.12 | 0 | 0 | 0 | |
01/08/2011 |
1.15
|
15,960 | 1.16 | 1.18 | 1.15 | 0 | 0 | 0 | |
29/07/2011 |
1.16
|
31,810 | 1.18 | 1.18 | 1.16 | 0 | 0 | 0 | |
28/07/2011 |
1.18
|
43,600 | 1.16 | 1.18 | 1.16 | 0 | 0 | 0 | |
27/07/2011 |
1.16
|
17,250 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 | |
26/07/2011 |
1.16
|
23,840 | 1.16 | 1.19 | 1.16 | 0 | 0 | 0 | |
25/07/2011 |
1.16
|
19,880 | 1.17 | 1.18 | 1.16 | 0 | 0 | 0 | |
22/07/2011 |
1.17
|
21,620 | 1.18 | 1.19 | 1.17 | 0 | 0 | 0 | |
21/07/2011 |
1.18
|
26,300 | 1.19 | 1.22 | 1.18 | 0 | 0 | 0 | |
20/07/2011 |
1.19
|
16,240 | 1.14 | 1.19 | 1.15 | 0 | 0 | 0 | |
19/07/2011 |
1.14
|
12,430 | 1.16 | 1.18 | 1.14 | 0 | 0 | 0 | |
18/07/2011 |
1.16
|
2,550 | 1.18 | 1.18 | 1.15 | 0 | 0 | 0 | |
15/07/2011 |
1.18
|
7,170 | 1.18 | 1.20 | 1.17 | 0 | 0 | 0 | |
14/07/2011 |
1.18
|
25,870 | 1.17 | 1.18 | 1.15 | 0 | 0 | 0 | |
13/07/2011 |
1.17
|
20,670 | 1.16 | 1.20 | 1.16 | 210 | 0 | 0.0 | |
12/07/2011 |
1.16
|
35,110 | 1.16 | 1.17 | 1.14 | 0 | 0 | 0 | |
11/07/2011 |
1.16
|
33,370 | 1.19 | 1.19 | 1.16 | 0 | 0 | 0 | |
08/07/2011 |
1.19
|
47,940 | 1.19 | 1.22 | 1.18 | 0 | 0 | 0 | |
07/07/2011 |
1.19
|
46,640 | 1.19 | 1.23 | 1.18 | 0 | 210 | -0.0 | |
06/07/2011 |
1.19
|
65,980 | 1.22 | 1.24 | 1.19 | 0 | 0 | 0 | |
05/07/2011 |
1.22
|
80,320 | 1.16 | 1.22 | 1.21 | 0 | 0 | 0 |