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) |
|
30/01/2013 |
4.95
|
25,360 | 4.66 | 4.95 | 4.46 | 23,000 | 0 | 0.6 | |
29/01/2013 |
4.66
|
10,220 | 4.38 | 4.66 | 4.36 | 7,120 | 0 | 0.2 | |
28/01/2013 |
4.38
|
5,350 | 4.13 | 4.38 | 4.11 | 2,260 | 0 | 0.1 | |
25/01/2013 |
4.13
|
18,100 | 3.89 | 4.13 | 3.89 | 14,530 | 0 | 0.3 | |
24/01/2013 |
3.89
|
20 | 3.82 | 3.89 | 3.89 | 0 | 0 | 0 | |
23/01/2013 |
3.82
|
5,130 | 3.91 | 3.91 | 3.76 | 0 | 0 | 0 | |
22/01/2013 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
21/01/2013 |
3.91
|
30 | 3.78 | 3.91 | 3.86 | 0 | 0 | 0 | |
18/01/2013 |
3.78
|
17,200 | 3.93 | 3.93 | 3.74 | 1,500 | 0 | 0.0 | |
17/01/2013 |
3.93
|
4,070 | 3.93 | 3.93 | 3.87 | 1,510 | 0 | 0.0 | |
16/01/2013 |
3.93
|
2,180 | 3.91 | 4.11 | 3.86 | 0 | 0 | 0 | |
15/01/2013 |
3.91
|
3,820 | 3.84 | 3.91 | 3.82 | 0 | 0 | 0 | |
14/01/2013 |
3.84
|
1,100 | 3.91 | 3.91 | 3.80 | 0 | 0 | 0 | |
11/01/2013 |
3.91
|
10,000 | 3.89 | 3.91 | 3.84 | 9,990 | 0 | 0.2 | |
10/01/2013 |
3.89
|
10,080 | 3.91 | 3.91 | 3.78 | 5,000 | 400 | 0.1 | |
09/01/2013 |
3.91
|
5,940 | 3.82 | 3.97 | 3.82 | 0 | 0 | 0 | |
08/01/2013 |
3.82
|
9,030 | 3.84 | 3.84 | 3.72 | 5,000 | 0 | 0.1 | |
07/01/2013 |
3.84
|
5,420 | 3.86 | 3.86 | 3.78 | 810 | 0 | 0.0 | |
04/01/2013 |
3.86
|
6,610 | 3.74 | 3.86 | 3.68 | 5,190 | 0 | 0.1 | |
03/01/2013 |
3.74
|
740 | 3.80 | 3.80 | 3.74 | 680 | 0 | 0.0 | |
02/01/2013 |
3.80
|
4,260 | 3.62 | 3.80 | 3.62 | 3,060 | 0 | 0.1 | |
28/12/2012 |
3.62
|
19,030 | 3.62 | 3.80 | 3.62 | 0 | 0 | 0 | |
27/12/2012 |
3.62
|
12,520 | 3.78 | 3.89 | 3.62 | 1,500 | 0 | 0.0 | |
26/12/2012 |
3.78
|
6,770 | 3.78 | 3.80 | 3.78 | 4,000 | 370 | 0.1 | |
25/12/2012 |
3.78
|
5,760 | 3.87 | 3.89 | 3.78 | 1,700 | 0 | 0.0 | |
24/12/2012 |
3.87
|
3,160 | 3.93 | 3.93 | 3.76 | 1,500 | 0 | 0.0 | |
21/12/2012 |
3.93
|
10 | 3.89 | 3.93 | 3.93 | 0 | 0 | 0 | |
20/12/2012 |
3.89
|
6,890 | 3.91 | 3.91 | 3.76 | 100 | 0 | 0.0 | |
19/12/2012 |
3.91
|
2,790 | 3.91 | 3.91 | 3.78 | 430 | 0 | 0.0 | |
18/12/2012 |
3.91
|
1,900 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
17/12/2012 |
3.91
|
3,420 | 3.82 | 3.91 | 3.82 | 500 | 0 | 0.0 | |
14/12/2012 |
3.82
|
5,500 | 3.82 | 3.84 | 3.82 | 0 | 0 | 0 | |
13/12/2012 |
3.82
|
6,060 | 3.78 | 3.82 | 3.72 | 600 | 1,000 | -0.0 | |
12/12/2012 |
3.78
|
1,040 | 3.72 | 3.78 | 3.72 | 1,000 | 0 | 0.0 | |
11/12/2012 |
3.72
|
1,010 | 3.72 | 3.82 | 3.72 | 0 | 1,000 | -0.0 | |
10/12/2012 |
3.72
|
180 | 3.72 | 3.82 | 3.64 | 0 | 0 | 0 | |
07/12/2012 |
3.72
|
2,050 | 3.74 | 3.74 | 3.64 | 900 | 0 | 0.0 | |
06/12/2012 |
3.74
|
4,230 | 3.76 | 3.76 | 3.58 | 1,120 | 0 | 0.0 | |
05/12/2012 |
3.76
|
1,800 | 3.64 | 3.76 | 3.72 | 1,780 | 0 | 0.0 | |
04/12/2012 |
3.64
|
5,560 | 3.82 | 3.82 | 3.64 | 0 | 0 | 0 | |
03/12/2012 |
3.82
|
230 | 3.78 | 3.82 | 3.78 | 200 | 0 | 0.0 | |
30/11/2012 |
3.78
|
610 | 3.74 | 3.78 | 3.76 | 0 | 0 | 0 | |
29/11/2012 |
3.74
|
3,710 | 3.66 | 3.84 | 3.68 | 0 | 0 | 0 | |
28/11/2012 |
3.66
|
30 | 3.82 | 3.97 | 3.66 | 0 | 90,000 | -1.7 | |
27/11/2012 |
3.82
|
1,030 | 3.99 | 3.99 | 3.80 | 0 | 0 | 0 | |
26/11/2012 |
3.99
|
11,000 | 3.99 | 3.99 | 3.99 | 11,000 | 0 | 0.2 | |
23/11/2012 |
3.99
|
100 | 3.89 | 3.99 | 3.99 | 100 | 0 | 0.0 | |
22/11/2012 |
3.89
|
12,180 | 3.89 | 3.89 | 3.74 | 0 | 102,160 | -2.0 | |
21/11/2012 |
3.89
|
60,700 | 3.72 | 3.89 | 3.76 | 5,700 | 330,100 | -6.2 | |
20/11/2012 |
3.72
|
700 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 | |
19/11/2012 |
3.72
|
50 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 | |
16/11/2012 |
3.70
|
1,410 | 3.66 | 3.70 | 3.68 | 0 | 0 | 0 | |
15/11/2012 |
3.66
|
530 | 3.74 | 3.86 | 3.66 | 0 | 0 | 0 | |
14/11/2012 |
3.74
|
10 | 3.60 | 3.74 | 3.74 | 0 | 0 | 0 | |
13/11/2012 |
3.60
|
10 | 3.46 | 3.60 | 3.60 | 0 | 0 | 0 | |
12/11/2012 |
3.46
|
2,310 | 3.62 | 3.74 | 3.46 | 2,270 | 0 | 0.0 | |
09/11/2012 |
3.62
|
910 | 3.52 | 3.62 | 3.52 | 210 | 0 | 0.0 | |
08/11/2012 |
3.52
|
12,050 | 3.42 | 3.52 | 3.52 | 12,000 | 0 | 0.2 | |
07/11/2012 |
3.42
|
1,500 | 3.42 | 3.42 | 3.42 | 1,500 | 0 | 0.0 | |
06/11/2012 |
3.42
|
1,010 | 3.39 | 3.50 | 3.42 | 0 | 0 | 0 | |
05/11/2012 |
3.39
|
100 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
02/11/2012 |
3.39
|
9,150 | 3.41 | 3.42 | 3.39 | 8,800 | 0 | 0.2 | |
01/11/2012 |
3.41
|
950 | 3.37 | 3.50 | 3.41 | 0 | 0 | 0 | |
31/10/2012 |
3.37
|
60 | 3.37 | 3.42 | 3.37 | 20 | 0 | 0.0 | |
30/10/2012 |
3.37
|
3,210 | 3.35 | 3.42 | 3.35 | 1,000 | 0 | 0.0 | |
29/10/2012 |
3.35
|
6,100 | 3.50 | 3.52 | 3.35 | 0 | 10 | -0.0 | |
26/10/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20) | |||||||||
26/10/2012 |
3.50
|
3,200 | 3.34 | 3.50 | 3.46 | 0 | 0 | 0 | |
25/10/2012 |
3.34
|
870 | 3.38 | 3.38 | 3.34 | 0 | 0 | 0 | |
24/10/2012 |
3.38
|
7,830 | 3.26 | 3.42 | 3.34 | 6,000 | 10 | 0.1 | |
23/10/2012 |
3.26
|
220 | 3.26 | 3.33 | 3.26 | 0 | 0 | 0 | |
22/10/2012 |
3.26
|
500 | 3.25 | 3.26 | 3.26 | 0 | 0 | 0 | |
19/10/2012 |
3.25
|
2,330 | 3.41 | 3.41 | 3.25 | 0 | 0 | 0 | |
18/10/2012 |
3.41
|
710 | 3.57 | 3.57 | 3.41 | 0 | 0 | 0 | |
17/10/2012 |
3.57
|
10 | 3.49 | 3.57 | 3.57 | 0 | 0 | 0 | |
16/10/2012 |
3.49
|
10 | 3.41 | 3.49 | 3.49 | 0 | 0 | 0 | |
15/10/2012 |
3.41
|
10 | 3.28 | 3.41 | 3.41 | 0 | 0 | 0 | |
12/10/2012 |
3.28
|
4,310 | 3.20 | 3.34 | 3.21 | 0 | 0 | 0 | |
11/10/2012 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
10/10/2012 |
3.20
|
3,930 | 3.21 | 3.21 | 3.08 | 0 | 0 | 0 | |
09/10/2012 |
3.21
|
1,020 | 3.21 | 3.21 | 3.10 | 0 | 0 | 0 | |
08/10/2012 |
3.21
|
10 | 3.07 | 3.21 | 3.21 | 0 | 0 | 0 | |
05/10/2012 |
3.07
|
15,270 | 3.21 | 3.23 | 3.07 | 0 | 13,430 | -0.3 | |
04/10/2012 |
3.21
|
15,560 | 3.21 | 3.26 | 3.07 | 0 | 14,880 | -0.3 | |
03/10/2012 |
3.21
|
1,100 | 3.23 | 3.26 | 3.21 | 0 | 0 | 0 | |
02/10/2012 |
3.23
|
70 | 3.25 | 3.25 | 3.10 | 0 | 0 | 0 | |
01/10/2012 |
3.25
|
2,210 | 3.18 | 3.25 | 3.11 | 0 | 0 | 0 | |
28/09/2012 |
3.18
|
2,500 | 3.21 | 3.21 | 3.18 | 0 | 0 | 0 | |
27/09/2012 |
3.21
|
30 | 3.21 | 3.23 | 3.07 | 0 | 0 | 0 | |
26/09/2012 |
3.21
|
1,510 | 3.23 | 3.23 | 3.18 | 0 | 0 | 0 | |
25/09/2012 |
3.23
|
650 | 3.16 | 3.28 | 3.03 | 0 | 0 | 0 | |
24/09/2012 |
3.16
|
450 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
21/09/2012 |
3.16
|
10 | 3.11 | 3.16 | 3.16 | 0 | 0 | 0 | |
20/09/2012 |
3.11
|
3,160 | 3.23 | 3.23 | 3.11 | 0 | 0 | 0 | |
19/09/2012 |
3.23
|
1,900 | 3.25 | 3.25 | 3.10 | 0 | 0 | 0 | |
18/09/2012 |
3.25
|
2,810 | 3.25 | 3.25 | 3.11 | 0 | 0 | 0 | |
17/09/2012 |
3.25
|
3,370 | 3.18 | 3.25 | 3.10 | 0 | 0 | 0 | |
14/09/2012 |
3.18
|
1,870 | 3.10 | 3.18 | 3.13 | 0 | 0 | 0 | |
13/09/2012 |
3.10
|
2,020 | 3.23 | 3.26 | 3.10 | 0 | 0 | 0 | |
12/09/2012 |
3.23
|
2,000 | 3.26 | 3.26 | 3.18 | 0 | 0 | 0 | |
11/09/2012 |
3.26
|
170 | 3.28 | 3.28 | 3.26 | 0 | 0 | 0 |