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) |
-0.57 | -4.94% | 772,200 | 599 | 0.0 |
11
12.51
11
|
2 tháng
(2024-07-22) |
-0.66 | -5.66% | 913,100 | 699 | 0.0 |
11
12.51
11
|
3 tháng
(2024-06-21) |
-0.75 | -6.38% | 1,148,600 | 650 | 0.0 |
11
12.51
11
|
6 tháng
(2024-03-25) |
0.94 | 9.36% | 2,206,100 | -151,724 | -1.9 |
9.75
12.51
11
|
12 tháng
(2023-09-25) |
1.21 | 12.35% | 2,669,000 | -149,424 | -1.9 |
8.46
12.51
11
|
24 tháng
(2022-09-30) |
1.75 | 18.93% | 4,381,500 | -141,271 | -1.0 |
8.01
12.51
11
|
36 tháng
(2021-10-05) |
1.95 | 21.55% | 26,487,900 | -43,511 | 3.4 |
8.01
13.81
11
|
60 tháng
(2019-10-16) |
7.39 | 204.43% | 30,013,050 | -44,261 | 3.4 |
3.20
13.81
11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/01/2013 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
29/01/2013 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
28/01/2013 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
25/01/2013 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
24/01/2013 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
23/01/2013 |
5.29
|
10 | 5.69 | 5.69 | 5.29 | 0 | 0 | 0 | |
22/01/2013 |
5.69
|
180 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
21/01/2013 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
18/01/2013 |
5.69
|
30 | 6.08 | 6.08 | 5.69 | 0 | 0 | 0 | |
17/01/2013 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
16/01/2013 |
6.08
|
20 | 6.52 | 6.87 | 6.08 | 0 | 0 | 0 | |
15/01/2013 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
14/01/2013 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
11/01/2013 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
10/01/2013 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
09/01/2013 |
6.52
|
10 | 6.43 | 6.52 | 6.52 | 0 | 0 | 0 | |
08/01/2013 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
07/01/2013 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
04/01/2013 |
6.43
|
10 | 6.17 | 6.43 | 6.43 | 0 | 0 | 0 | |
03/01/2013 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
02/01/2013 |
6.17
|
10 | 5.90 | 6.17 | 6.17 | 0 | 0 | 0 | |
28/12/2012 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
27/12/2012 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
26/12/2012 |
5.90
|
10 | 5.77 | 5.90 | 5.90 | 0 | 0 | 0 | |
25/12/2012 |
5.77
|
10 | 5.73 | 5.77 | 5.77 | 0 | 0 | 0 | |
24/12/2012 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
21/12/2012 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
20/12/2012 |
5.73
|
10 | 5.55 | 5.73 | 5.73 | 0 | 0 | 0 | |
19/12/2012 |
5.55
|
20 | 5.34 | 5.55 | 5.07 | 0 | 0 | 0 | |
18/12/2012 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
17/12/2012 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
14/12/2012 |
5.34
|
10 | 5.25 | 5.34 | 5.34 | 0 | 0 | 0 | |
13/12/2012 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
12/12/2012 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
11/12/2012 |
5.25
|
30 | 5.12 | 5.34 | 5.25 | 0 | 0 | 0 | |
10/12/2012 |
5.12
|
10 | 4.94 | 5.12 | 5.12 | 0 | 0 | 0 | |
07/12/2012 |
4.94
|
10 | 4.77 | 4.94 | 4.94 | 0 | 0 | 0 | |
06/12/2012 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
05/12/2012 |
4.77
|
10 | 4.59 | 4.77 | 4.77 | 0 | 0 | 0 | |
04/12/2012 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
03/12/2012 |
4.59
|
10 | 4.51 | 4.59 | 4.59 | 0 | 0 | 0 | |
30/11/2012 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
29/11/2012 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
28/11/2012 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
27/11/2012 |
4.51
|
10 | 4.42 | 4.51 | 4.51 | 0 | 0 | 0 | |
26/11/2012 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
23/11/2012 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
22/11/2012 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
21/11/2012 |
4.42
|
10 | 4.37 | 4.42 | 4.42 | 0 | 0 | 0 | |
20/11/2012 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
19/11/2012 |
4.37
|
10 | 4.33 | 4.37 | 4.37 | 0 | 0 | 0 | |
16/11/2012 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
15/11/2012 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
14/11/2012 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
13/11/2012 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
12/11/2012 |
4.33
|
40 | 4.29 | 4.37 | 4.33 | 0 | 0 | 0 | |
09/11/2012 |
4.29
|
10 | 4.24 | 4.29 | 4.29 | 0 | 0 | 0 | |
08/11/2012 |
4.24
|
10 | 4.16 | 4.24 | 4.24 | 0 | 0 | 0 | |
07/11/2012 |
4.16
|
10 | 4.02 | 4.16 | 4.16 | 0 | 0 | 0 | |
06/11/2012 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 | |
05/11/2012 |
4.02
|
20 | 3.98 | 4.02 | 4.02 | 0 | 0 | 0 | |
02/11/2012 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
01/11/2012 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
31/10/2012 |
3.98
|
10 | 3.94 | 3.98 | 3.98 | 0 | 0 | 0 | |
30/10/2012 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 | |
29/10/2012 |
3.94
|
10 | 3.89 | 3.94 | 3.94 | 0 | 0 | 0 | |
26/10/2012 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
25/10/2012 |
3.89
|
10 | 3.81 | 3.89 | 3.89 | 0 | 0 | 0 | |
24/10/2012 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
23/10/2012 |
3.81
|
10 | 3.72 | 3.81 | 3.81 | 0 | 0 | 0 | |
22/10/2012 |
3.72
|
20 | 3.94 | 3.94 | 3.72 | 0 | 0 | 0 | |
19/10/2012 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 | |
18/10/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
18/10/2012 |
3.94
|
0 | 3.58 | 3.94 | 3.94 | 0 | 0 | 0 | |
17/10/2012 |
3.58
|
30 | 3.54 | 3.58 | 3.58 | 0 | 0 | 0 | |
16/10/2012 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 | |
15/10/2012 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 | |
12/10/2012 |
3.54
|
160 | 3.58 | 3.58 | 3.54 | 0 | 0 | 0 | |
11/10/2012 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
10/10/2012 |
3.58
|
20 | 3.54 | 3.58 | 3.58 | 0 | 0 | 0 | |
09/10/2012 |
3.54
|
50 | 3.58 | 3.58 | 3.54 | 0 | 0 | 0 | |
08/10/2012 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
05/10/2012 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
04/10/2012 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
03/10/2012 |
3.58
|
20 | 3.54 | 3.58 | 3.58 | 0 | 0 | 0 | |
02/10/2012 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 | |
01/10/2012 |
3.54
|
20 | 3.50 | 3.54 | 3.54 | 0 | 0 | 0 | |
28/09/2012 |
3.50
|
10 | 3.46 | 3.50 | 3.50 | 0 | 0 | 0 | |
27/09/2012 |
3.46
|
10 | 3.42 | 3.46 | 3.46 | 0 | 0 | 0 | |
26/09/2012 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
25/09/2012 |
3.42
|
10 | 3.38 | 3.42 | 3.42 | 0 | 0 | 0 | |
24/09/2012 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
21/09/2012 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
20/09/2012 |
3.38
|
40 | 3.34 | 3.38 | 3.38 | 0 | 0 | 0 | |
19/09/2012 |
3.34
|
30 | 3.30 | 3.34 | 3.34 | 0 | 0 | 0 | |
18/09/2012 |
3.30
|
100 | 3.26 | 3.30 | 3.30 | 0 | 0 | 0 | |
17/09/2012 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
14/09/2012 |
3.26
|
10 | 3.18 | 3.26 | 3.26 | 0 | 0 | 0 | |
13/09/2012 |
3.18
|
150 | 3.14 | 3.18 | 3.18 | 0 | 0 | 0 | |
12/09/2012 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
11/09/2012 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |