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) |
0.10 | 14.29% | 2,704,400 | 4,400 | 0.0 |
0.70
0.80
0.80
|
2 tháng
(2024-07-22) |
0 | 0% | 7,650,000 | 4,400 | 0.0 |
0.70
0.80
0.80
|
3 tháng
(2024-06-21) |
-0.20 | -20% | 12,433,700 | 4,400 | 0.0 |
0.70
1
0.80
|
6 tháng
(2024-06-14) |
-0.20 | -20% | 16,257,200 | 4,400 | 0.0 |
0.70
1
0.80
|
12 tháng
(2024-06-14) |
-0.20 | -20% | 16,257,200 | 4,400 | 0.0 |
0.70
1
0.80
|
24 tháng
(2022-09-30) |
-0.50 | -38.46% | 75,083,928 | -49,500 | -0.0 |
0.60
1.30
0.80
|
36 tháng
(2021-10-05) |
-1.50 | -65.22% | 224,212,805 | -50,371 | -0.0 |
0.60
4.10
0.80
|
60 tháng
(2019-10-16) |
0.40 | 100% | 333,097,601 | -1,098,971 | -1.6 |
0.30
4.10
0.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/11/2011 |
6.20
|
544,300 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 | |
09/11/2011 |
6.40
|
129,600 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 | |
08/11/2011 |
6.60
|
166,200 | 6.40 | 6.70 | 6.30 | 0 | 0 | 0 | |
07/11/2011 |
6.40
|
199,200 | 6.60 | 6.70 | 6.30 | 0 | 0 | 0 | |
04/11/2011 |
6.60
|
178,800 | 6.70 | 6.90 | 6.50 | 0 | 0 | 0 | |
03/11/2011 |
6.70
|
307,700 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 | |
02/11/2011 |
6.70
|
271,000 | 6.80 | 7 | 6.50 | 0 | 0 | 0 | |
01/11/2011 |
6.80
|
289,100 | 7.10 | 7.40 | 6.70 | 0 | 0 | 0 | |
31/10/2011 |
7.10
|
834,600 | 7 | 7.30 | 7 | 0 | 0 | 0 | |
28/10/2011 |
7
|
784,700 | 6.60 | 7 | 6.50 | 0 | 0 | 0 | |
27/10/2011 |
6.60
|
207,700 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 | |
26/10/2011 |
6.60
|
231,900 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 | |
25/10/2011 |
6.60
|
198,000 | 6.70 | 6.80 | 6.40 | 0 | 0 | 0 | |
24/10/2011 |
6.70
|
198,900 | 6.80 | 7 | 6.60 | 0 | 0 | 0 | |
21/10/2011 |
6.80
|
381,400 | 6.30 | 6.80 | 6.20 | 0 | 0 | 0 | |
20/10/2011 |
6.30
|
245,300 | 6.60 | 6.70 | 6.10 | 0 | 0 | 0 | |
19/10/2011 |
6.60
|
204,800 | 6.50 | 6.70 | 6.40 | 0 | 0 | 0 | |
18/10/2011 |
6.50
|
521,800 | 6.60 | 6.80 | 6.40 | 0 | 0 | 0 | |
17/10/2011 |
6.60
|
234,600 | 6.80 | 7.20 | 6.60 | 0 | 0 | 0 | |
14/10/2011 |
6.80
|
316,500 | 6.90 | 7 | 6.60 | 0 | 0 | 0 | |
13/10/2011 |
6.90
|
253,400 | 6.70 | 7 | 6.60 | 0 | 0 | 0 | |
12/10/2011 |
6.70
|
673,500 | 7.20 | 7.40 | 6.70 | 0 | 0 | 0 | |
11/10/2011 |
7.20
|
246,500 | 7 | 7.40 | 7 | 0 | 0 | 0 | |
10/10/2011 |
7
|
462,600 | 7.40 | 7.50 | 6.90 | 0 | 0 | 0 | |
07/10/2011 |
7.40
|
350,100 | 7.60 | 7.80 | 7.20 | 0 | 0 | 0 | |
06/10/2011 |
7.60
|
415,600 | 7.20 | 7.70 | 6.80 | 0 | 0 | 0 | |
05/10/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3.8 (Volume + 3.80%, Ratio=0.04) | |||||||||
05/10/2011 |
7.20
|
418,200 | 7.13 | 7.40 | 7 | 0 | 0 | 0 | |
04/10/2011 |
7.13
|
374,600 | 7.03 | 7.23 | 6.84 | 0 | 0 | 0 | |
03/10/2011 |
7.03
|
378,000 | 7.23 | 7.71 | 6.94 | 0 | 9,300 | -0.1 | |
30/09/2011 |
7.23
|
568,200 | 7.61 | 7.71 | 7.13 | 0 | 30,000 | -0.2 | |
29/09/2011 |
7.61
|
628,200 | 8.00 | 8.00 | 7.61 | 0 | 0 | 0 | |
28/09/2011 |
8.00
|
502,500 | 8.29 | 8.48 | 7.90 | 0 | 0 | 0 | |
27/09/2011 |
8.29
|
430,100 | 8.29 | 8.67 | 8.19 | 0 | 0 | 0 | |
26/09/2011 |
8.29
|
583,900 | 8.38 | 8.67 | 8.09 | 0 | 0 | 0 | |
23/09/2011 |
8.38
|
808,100 | 8.29 | 8.48 | 8.00 | 10,000 | 3,000 | 0.1 | |
22/09/2011 |
8.29
|
396,600 | 8.09 | 8.29 | 7.90 | 0 | 2,300 | -0.0 | |
21/09/2011 |
8.09
|
483,800 | 7.90 | 8.29 | 7.80 | 20,000 | 0 | 0.2 | |
20/09/2011 |
7.90
|
638,800 | 8.29 | 8.38 | 7.71 | 0 | 0 | 0 | |
19/09/2011 |
8.29
|
465,000 | 8.00 | 8.38 | 7.71 | 0 | 0 | 0 | |
16/09/2011 |
8.00
|
966,700 | 8.48 | 8.48 | 8.00 | 0 | 0 | 0 | |
15/09/2011 |
8.48
|
1,154,700 | 8.67 | 8.96 | 8.48 | 10,000 | 0 | 0.1 | |
14/09/2011 |
8.67
|
2,360,800 | 8.57 | 9.15 | 8.57 | 60,000 | 0 | 0.6 | |
13/09/2011 |
8.57
|
440,200 | 8.09 | 8.57 | 8.38 | 50,000 | 0 | 0.4 | |
12/09/2011 |
8.09
|
1,152,500 | 7.71 | 8.09 | 7.61 | 50,000 | 0 | 0.4 | |
09/09/2011 |
7.71
|
729,900 | 7.61 | 7.80 | 7.32 | 300 | 0 | 0.0 | |
08/09/2011 |
7.61
|
825,600 | 7.51 | 7.90 | 7.42 | 5,000 | 0 | 0.0 | |
07/09/2011 |
7.51
|
741,400 | 7.13 | 7.51 | 7.03 | 0 | 0 | 0 | |
06/09/2011 |
7.13
|
813,800 | 7.32 | 7.42 | 6.94 | 0 | 0 | 0 | |
05/09/2011 |
7.32
|
673,800 | 7.80 | 7.80 | 7.23 | 0 | 0 | 0 | |
01/09/2011 |
7.80
|
537,300 | 7.61 | 7.90 | 7.42 | 0 | 0 | 0 | |
31/08/2011 |
7.61
|
583,800 | 7.42 | 7.90 | 7.23 | 0 | 0 | 0 | |
30/08/2011 |
7.42
|
1,152,300 | 7.03 | 7.42 | 7.13 | 0 | 0 | 0 | |
29/08/2011 |
7.03
|
658,600 | 6.74 | 7.03 | 6.65 | 0 | 0 | 0 | |
26/08/2011 |
6.74
|
360,100 | 6.74 | 6.74 | 6.45 | 0 | 0 | 0 | |
25/08/2011 |
6.74
|
378,200 | 6.55 | 6.84 | 6.45 | 0 | 0 | 0 | |
24/08/2011 |
6.55
|
597,800 | 6.84 | 7.03 | 6.55 | 0 | 20,000 | -0.1 | |
23/08/2011 |
6.84
|
454,700 | 6.84 | 7.23 | 6.65 | 0 | 0 | 0 | |
22/08/2011 |
6.84
|
427,000 | 6.45 | 6.84 | 6.36 | 0 | 0 | 0 | |
19/08/2011 |
6.45
|
281,600 | 6.55 | 6.65 | 6.26 | 0 | 0 | 0 | |
18/08/2011 |
6.55
|
487,800 | 6.45 | 6.74 | 6.36 | 0 | 0 | 0 | |
17/08/2011 |
6.45
|
783,700 | 6.07 | 6.45 | 6.07 | 0 | 0 | 0 | |
16/08/2011 |
6.07
|
180,000 | 5.97 | 6.17 | 5.88 | 0 | 0 | 0 | |
15/08/2011 |
5.97
|
104,600 | 5.97 | 6.17 | 5.88 | 0 | 0 | 0 | |
12/08/2011 |
5.97
|
110,600 | 5.88 | 6.17 | 5.88 | 0 | 0 | 0 | |
11/08/2011 |
5.88
|
329,700 | 6.17 | 6.17 | 5.78 | 0 | 0 | 0 | |
10/08/2011 |
6.17
|
335,100 | 5.97 | 6.26 | 5.97 | 1,100 | 0 | 0.0 | |
09/08/2011 |
5.97
|
394,000 | 6.36 | 6.36 | 5.88 | 0 | 0 | 0 | |
08/08/2011 |
6.36
|
169,800 | 6.55 | 6.65 | 6.17 | 0 | 0 | 0 | |
05/08/2011 |
6.55
|
380,600 | 6.55 | 6.74 | 6.26 | 0 | 0 | 0 | |
04/08/2011 |
6.55
|
313,100 | 6.26 | 6.55 | 6.26 | 0 | 0 | 0 | |
03/08/2011 |
6.26
|
228,700 | 6.26 | 6.36 | 5.97 | 0 | 0 | 0 | |
02/08/2011 |
6.26
|
501,400 | 6.55 | 6.65 | 6.17 | 0 | 0 | 0 | |
01/08/2011 |
6.55
|
358,100 | 6.74 | 6.84 | 6.36 | 0 | 0 | 0 | |
29/07/2011 |
6.74
|
180,900 | 6.94 | 6.94 | 6.65 | 0 | 0 | 0 | |
28/07/2011 |
6.94
|
252,700 | 6.84 | 7.03 | 6.74 | 0 | 0 | 0 | |
27/07/2011 |
6.84
|
167,200 | 6.94 | 7.03 | 6.74 | 0 | 0 | 0 | |
26/07/2011 |
6.94
|
177,900 | 6.94 | 6.94 | 6.74 | 0 | 0 | 0 | |
25/07/2011 |
6.94
|
105,500 | 7.03 | 7.13 | 6.74 | 0 | 0 | 0 | |
22/07/2011 |
7.03
|
211,300 | 7.13 | 7.13 | 6.94 | 0 | 0 | 0 | |
21/07/2011 |
7.13
|
133,800 | 7.23 | 7.51 | 7.03 | 0 | 0 | 0 | |
20/07/2011 |
7.23
|
293,500 | 7.03 | 7.42 | 6.94 | 0 | 0 | 0 | |
19/07/2011 |
7.03
|
264,400 | 7.03 | 7.13 | 6.94 | 0 | 0 | 0 | |
18/07/2011 |
7.03
|
139,900 | 7.23 | 7.23 | 6.94 | 0 | 0 | 0 | |
15/07/2011 |
7.23
|
791,200 | 6.94 | 7.23 | 6.94 | 10,000 | 0 | 0.1 | |
14/07/2011 |
6.94
|
596,600 | 6.84 | 7.03 | 6.74 | 10,000 | 0 | 0.1 | |
13/07/2011 |
6.84
|
459,800 | 6.94 | 7.03 | 6.65 | 0 | 0 | 0 | |
12/07/2011 |
6.94
|
208,600 | 6.94 | 7.03 | 6.55 | 0 | 0 | 0 | |
11/07/2011 |
6.94
|
187,300 | 7.13 | 7.13 | 6.74 | 0 | 0 | 0 | |
08/07/2011 |
7.13
|
124,700 | 7.13 | 7.32 | 7.03 | 0 | 1,000 | -0.0 | |
07/07/2011 |
7.13
|
109,900 | 7.23 | 7.51 | 7.03 | 0 | 0 | 0 | |
06/07/2011 |
7.23
|
224,800 | 7.23 | 7.61 | 6.94 | 0 | 0 | 0 | |
05/07/2011 |
7.23
|
452,400 | 6.94 | 7.23 | 6.84 | 0 | 0 | 0 | |
04/07/2011 |
6.94
|
323,500 | 7.03 | 7.32 | 6.65 | 0 | 0 | 0 | |
01/07/2011 |
7.03
|
455,200 | 7.51 | 7.51 | 7.03 | 0 | 0 | 0 | |
30/06/2011 |
7.51
|
167,700 | 7.71 | 7.71 | 7.42 | 0 | 0 | 0 | |
29/06/2011 |
7.71
|
181,700 | 7.42 | 7.71 | 7.13 | 0 | 0 | 0 | |
28/06/2011 |
7.42
|
620,600 | 7.90 | 8.19 | 7.42 | 0 | 0 | 0 | |
27/06/2011 |
7.90
|
1,054,200 | 7.42 | 7.90 | 7.71 | 0 | 0 | 0 | |
24/06/2011 |
7.42
|
228,300 | 7.42 | 7.61 | 7.23 | 0 | 0 | 0 | |
23/06/2011 |
7.42
|
240,000 | 7.71 | 7.80 | 7.32 | 0 | 0 | 0 |