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 | 0% | 0 | 0 | 0 |
1.43
1.43
1.43
|
2 tháng
(2024-07-22) |
-0.62 | -30.24% | 5,953,200 | 3,000 | 0.0 |
1.43
2.05
1.43
|
3 tháng
(2024-06-21) |
-1.06 | -42.57% | 9,324,900 | 4,900 | 0.0 |
1.43
2.49
1.43
|
6 tháng
(2024-03-25) |
-1.73 | -54.75% | 25,014,200 | 350,950 | 1.1 |
1.43
3.18
1.43
|
12 tháng
(2023-09-25) |
-2.35 | -62.17% | 55,576,000 | 359,650 | 1.1 |
1.43
3.88
1.43
|
24 tháng
(2022-09-30) |
-3.97 | -73.52% | 198,084,300 | 272,362 | 0.2 |
1.43
6.06
1.43
|
36 tháng
(2021-10-05) |
-4.69 | -76.63% | 411,697,800 | 151 | -2.4 |
1.43
18.10
1.43
|
60 tháng
(2019-10-16) |
-4.08 | -74.06% | 622,613,860 | -1,710,599 | -12.7 |
1.43
18.10
1.43
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/09/2012 |
4.88
|
10 | 4.80 | 4.88 | 4.88 | 0 | 0 | 0 | |
07/09/2012 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
06/09/2012 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
05/09/2012 |
4.80
|
10 | 4.69 | 4.80 | 4.80 | 0 | 0 | 0 | |
04/09/2012 |
4.69
|
2,050 | 4.65 | 4.69 | 4.62 | 0 | 0 | 0 | |
31/08/2012 |
4.65
|
10 | 4.58 | 4.65 | 4.65 | 0 | 0 | 0 | |
30/08/2012 |
4.58
|
1,100 | 4.58 | 4.76 | 4.35 | 0 | 0 | 0 | |
29/08/2012 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
28/08/2012 |
4.58
|
1,470 | 4.62 | 4.62 | 4.58 | 0 | 0 | 0 | |
27/08/2012 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
24/08/2012 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
23/08/2012 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
22/08/2012 |
4.62
|
10 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
21/08/2012 |
4.62
|
10 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
20/08/2012 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
17/08/2012 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
16/08/2012 |
4.62
|
70 | 4.73 | 4.73 | 4.62 | 0 | 0 | 0 | |
15/08/2012 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
14/08/2012 |
4.73
|
10 | 4.69 | 4.73 | 4.73 | 0 | 0 | 0 | |
13/08/2012 |
4.69
|
10 | 4.65 | 4.69 | 4.69 | 0 | 0 | 0 | |
10/08/2012 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
09/08/2012 |
4.65
|
510 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
08/08/2012 |
4.65
|
10 | 4.69 | 4.69 | 4.65 | 0 | 0 | 0 | |
07/08/2012 |
4.69
|
70 | 4.73 | 4.76 | 4.69 | 0 | 0 | 0 | |
06/08/2012 |
4.73
|
2,630 | 4.65 | 4.73 | 4.54 | 0 | 0 | 0 | |
03/08/2012 |
4.65
|
700 | 4.73 | 4.73 | 4.65 | 0 | 0 | 0 | |
02/08/2012 |
4.73
|
2,300 | 4.69 | 4.73 | 4.62 | 0 | 0 | 0 | |
01/08/2012 |
4.69
|
2,300 | 4.76 | 4.76 | 4.69 | 0 | 0 | 0 | |
31/07/2012 |
4.76
|
15,850 | 4.65 | 4.76 | 4.62 | 0 | 0 | 0 | |
30/07/2012 |
4.65
|
11,000 | 4.69 | 4.69 | 4.65 | 0 | 0 | 0 | |
27/07/2012 |
4.69
|
220 | 4.73 | 4.73 | 4.69 | 0 | 0 | 0 | |
26/07/2012 |
4.73
|
23,200 | 4.58 | 4.73 | 4.73 | 0 | 0 | 0 | |
25/07/2012 |
4.58
|
14,370 | 4.73 | 4.80 | 4.58 | 0 | 0 | 0 | |
24/07/2012 |
4.73
|
17,000 | 4.65 | 4.76 | 4.73 | 0 | 0 | 0 | |
23/07/2012 |
4.65
|
45,170 | 4.76 | 4.84 | 4.65 | 0 | 0 | 0 | |
20/07/2012 |
4.76
|
25,120 | 4.62 | 4.76 | 4.62 | 0 | 0 | 0 | |
19/07/2012 |
4.62
|
17,100 | 4.62 | 4.73 | 4.62 | 0 | 0 | 0 | |
18/07/2012 |
4.62
|
17,520 | 4.62 | 4.76 | 4.62 | 0 | 0 | 0 | |
17/07/2012 |
4.62
|
22,500 | 4.54 | 4.69 | 4.62 | 0 | 0 | 0 | |
16/07/2012 |
4.54
|
23,260 | 4.54 | 4.73 | 4.47 | 0 | 0 | 0 | |
13/07/2012 |
4.54
|
6,100 | 4.54 | 4.73 | 4.54 | 0 | 0 | 0 | |
12/07/2012 |
4.54
|
1,250 | 4.35 | 4.54 | 4.32 | 0 | 0 | 0 | |
11/07/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
11/07/2012 |
4.35
|
2,000 | 4.16 | 4.35 | 4.35 | 0 | 0 | 0 | |
10/07/2012 |
4.16
|
27,500 | 4.26 | 4.26 | 4.06 | 0 | 0 | 0 | |
09/07/2012 |
4.26
|
10,090 | 4.47 | 4.47 | 4.26 | 0 | 0 | 0 | |
06/07/2012 |
4.47
|
35,350 | 4.53 | 4.53 | 4.33 | 0 | 0 | 0 | |
05/07/2012 |
4.53
|
25,100 | 4.40 | 4.53 | 4.43 | 0 | 0 | 0 | |
04/07/2012 |
4.40
|
22,700 | 4.36 | 4.40 | 4.40 | 0 | 0 | 0 | |
03/07/2012 |
4.36
|
7,300 | 4.57 | 4.57 | 4.36 | 0 | 0 | 0 | |
02/07/2012 |
4.57
|
3,890 | 4.60 | 4.80 | 4.57 | 0 | 0 | 0 | |
29/06/2012 |
4.60
|
39,100 | 4.40 | 4.60 | 4.53 | 0 | 0 | 0 | |
28/06/2012 |
4.40
|
9,120 | 4.20 | 4.40 | 4.40 | 0 | 0 | 0 | |
27/06/2012 |
4.20
|
17,340 | 4.03 | 4.20 | 4.20 | 0 | 0 | 0 | |
26/06/2012 |
4.03
|
19,870 | 4.03 | 4.20 | 3.86 | 0 | 0 | 0 | |
25/06/2012 |
4.03
|
14,680 | 4.23 | 4.36 | 4.03 | 0 | 0 | 0 | |
22/06/2012 |
4.23
|
10,890 | 4.36 | 4.36 | 4.23 | 0 | 0 | 0 | |
21/06/2012 |
4.36
|
17,000 | 4.43 | 4.43 | 4.36 | 0 | 0 | 0 | |
20/06/2012 |
4.43
|
21,090 | 4.53 | 4.53 | 4.43 | 0 | 0 | 0 | |
19/06/2012 |
4.53
|
25,130 | 4.57 | 4.57 | 4.36 | 0 | 2,000 | -0.0 | |
18/06/2012 |
4.57
|
25,900 | 4.53 | 4.57 | 4.50 | 0 | 0 | 0 | |
15/06/2012 |
4.53
|
18,480 | 4.43 | 4.60 | 4.40 | 0 | 0 | 0 | |
14/06/2012 |
4.43
|
24,560 | 4.53 | 4.53 | 4.43 | 0 | 0 | 0 | |
13/06/2012 |
4.53
|
29,500 | 4.43 | 4.57 | 4.40 | 0 | 0 | 0 | |
12/06/2012 |
4.43
|
8,460 | 4.30 | 4.50 | 4.26 | 0 | 0 | 0 | |
11/06/2012 |
4.30
|
119,210 | 4.09 | 4.30 | 3.96 | 0 | 0 | 0 | |
08/06/2012 |
4.09
|
47,540 | 4.30 | 4.50 | 4.09 | 0 | 0 | 0 | |
07/06/2012 |
4.30
|
80,320 | 4.09 | 4.30 | 4.03 | 0 | 0 | 0 | |
06/06/2012 |
4.09
|
48,760 | 3.99 | 4.09 | 3.93 | 0 | 0 | 0 | |
05/06/2012 |
3.99
|
35,680 | 3.82 | 3.99 | 3.82 | 0 | 0 | 0 | |
04/06/2012 |
3.82
|
35,960 | 3.65 | 3.82 | 3.62 | 0 | 400 | -0.0 | |
01/06/2012 |
3.65
|
111,100 | 3.49 | 3.65 | 3.49 | 0 | 0 | 0 | |
31/05/2012 |
3.49
|
20,880 | 3.49 | 3.52 | 3.42 | 0 | 0 | 0 | |
30/05/2012 |
3.49
|
22,550 | 3.35 | 3.49 | 3.45 | 0 | 0 | 0 | |
29/05/2012 |
3.35
|
48,600 | 3.35 | 3.35 | 3.21 | 0 | 0 | 0 | |
28/05/2012 |
3.35
|
30,920 | 3.25 | 3.38 | 3.15 | 0 | 0 | 0 | |
25/05/2012 |
3.25
|
10,470 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
24/05/2012 |
3.25
|
38,330 | 3.42 | 3.42 | 3.25 | 0 | 0 | 0 | |
23/05/2012 |
3.42
|
12,610 | 3.55 | 3.55 | 3.38 | 0 | 0 | 0 | |
22/05/2012 |
3.55
|
32,500 | 3.72 | 3.82 | 3.55 | 400 | 0 | 0.0 | |
21/05/2012 |
3.72
|
56,300 | 3.69 | 3.72 | 3.52 | 0 | 0 | 0 | |
18/05/2012 |
3.69
|
49,970 | 3.86 | 3.86 | 3.69 | 0 | 10 | -0.0 | |
17/05/2012 |
3.86
|
75,660 | 4.03 | 4.03 | 3.86 | 0 | 0 | 0 | |
16/05/2012 |
4.03
|
23,290 | 3.99 | 4.03 | 3.96 | 0 | 0 | 0 | |
15/05/2012 |
3.99
|
49,330 | 3.82 | 3.99 | 3.82 | 0 | 0 | 0 | |
14/05/2012 |
3.82
|
46,330 | 3.76 | 3.93 | 3.76 | 10 | 0 | 0.0 | |
11/05/2012 |
3.76
|
126,220 | 3.76 | 3.93 | 3.72 | 1,000 | 0 | 0.0 | |
10/05/2012 |
3.76
|
218,920 | 3.93 | 4.09 | 3.76 | 0 | 0 | 0 | |
09/05/2012 |
3.93
|
73,850 | 3.76 | 3.93 | 3.89 | 0 | 0 | 0 | |
08/05/2012 |
3.76
|
46,580 | 3.59 | 3.76 | 3.76 | 0 | 0 | 0 | |
07/05/2012 |
3.59
|
10,180 | 3.42 | 3.59 | 3.59 | 0 | 0 | 0 | |
04/05/2012 |
3.42
|
100,010 | 3.28 | 3.42 | 3.42 | 0 | 0 | 0 | |
03/05/2012 |
3.28
|
1,120 | 3.15 | 3.28 | 3.28 | 0 | 0 | 0 | |
02/05/2012 |
3.15
|
21,450 | 3.01 | 3.15 | 3.15 | 0 | 0 | 0 | |
27/04/2012 |
3.01
|
24,340 | 2.88 | 3.01 | 3.01 | 0 | 0 | 0 | |
26/04/2012 |
2.88
|
1,110 | 2.74 | 2.88 | 2.88 | 0 | 0 | 0 | |
25/04/2012 |
2.74
|
15,150 | 2.64 | 2.74 | 2.74 | 0 | 0 | 0 | |
24/04/2012 |
2.64
|
7,900 | 2.54 | 2.64 | 2.57 | 0 | 0 | 0 | |
23/04/2012 |
2.54
|
18,980 | 2.64 | 2.71 | 2.54 | 0 | 0 | 0 | |
20/04/2012 |
2.64
|
66,320 | 2.54 | 2.64 | 2.64 | 0 | 0 | 0 | |
19/04/2012 |
2.54
|
45,130 | 2.64 | 2.64 | 2.54 | 0 | 0 | 0 |