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) |
-1.60 | -32% | 29,200 | 0 | 0 |
3.40
5
3.40
|
2 tháng
(2024-07-22) |
-1.30 | -27.66% | 435,100 | 0 | 0 |
3.40
5.80
3.40
|
3 tháng
(2024-06-21) |
-4.10 | -54.67% | 1,062,900 | 0 | 0 |
3.40
7.50
3.40
|
6 tháng
(2024-03-29) |
-0.70 | -17.07% | 2,247,600 | 0 | 0 |
3.30
7.50
3.40
|
12 tháng
(2023-09-29) |
-1.70 | -33.33% | 2,379,200 | -4,700 | -0.0 |
1.70
7.50
3.40
|
24 tháng
(2022-09-30) |
-2.70 | -44.26% | 2,487,489 | -4,700 | -0.0 |
1.70
7.50
3.40
|
36 tháng
(2021-10-05) |
-0.60 | -15% | 6,528,426 | -5,100 | -0.0 |
1.70
12.80
3.40
|
60 tháng
(2019-10-16) |
2 | 142.86% | 8,917,966 | -3,100 | -0.0 |
0.90
12.80
3.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/12/2011 |
3.30
|
18,200 | 3.20 | 3.40 | 3.10 | 0 | 0 | 0 | |
16/12/2011 |
3.20
|
61,500 | 3.10 | 3.30 | 3.10 | 1,000 | 0 | 0.0 | |
15/12/2011 |
3.10
|
64,300 | 3.10 | 3.30 | 3 | 0 | 0 | 0 | |
14/12/2011 |
3.10
|
22,200 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 | |
13/12/2011 |
3.30
|
22,100 | 3.30 | 3.40 | 3.20 | 1,300 | 0 | 0.0 | |
12/12/2011 |
3.30
|
32,000 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 | |
09/12/2011 |
3.40
|
20,800 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 | |
08/12/2011 |
3.50
|
11,900 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 | |
07/12/2011 |
3.50
|
35,500 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 | |
06/12/2011 |
3.50
|
36,400 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 | |
05/12/2011 |
3.70
|
43,300 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 | |
02/12/2011 |
3.50
|
49,100 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 | |
01/12/2011 |
3.50
|
7,900 | 3.40 | 3.60 | 3.50 | 0 | 0 | 0 | |
30/11/2011 |
3.40
|
15,500 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 | |
29/11/2011 |
3.50
|
62,000 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 | |
28/11/2011 |
3.40
|
31,700 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 | |
25/11/2011 |
3.50
|
13,100 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 | |
24/11/2011 |
3.50
|
19,000 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 | |
23/11/2011 |
3.50
|
37,100 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 | |
22/11/2011 |
3.40
|
21,800 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 | |
21/11/2011 |
3.50
|
13,300 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 | |
18/11/2011 |
3.70
|
16,100 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 | |
17/11/2011 |
3.80
|
21,700 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 | |
16/11/2011 |
3.90
|
19,400 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 | |
15/11/2011 |
3.70
|
18,600 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 | |
14/11/2011 |
3.80
|
22,700 | 3.70 | 4 | 3.70 | 0 | 0 | 0 | |
11/11/2011 |
3.70
|
8,300 | 3.80 | 4 | 3.70 | 0 | 0 | 0 | |
10/11/2011 |
3.80
|
40,900 | 3.90 | 4.10 | 3.80 | 0 | 0 | 0 | |
09/11/2011 |
3.90
|
28,800 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 | |
08/11/2011 |
4.10
|
23,400 | 4 | 4.10 | 3.90 | 0 | 0 | 0 | |
07/11/2011 |
4
|
23,600 | 4.10 | 4.10 | 4 | 0 | 0 | 0 | |
04/11/2011 |
4.10
|
37,000 | 4.10 | 4.30 | 4 | 0 | 0 | 0 | |
03/11/2011 |
4.10
|
33,200 | 4 | 4.20 | 3.90 | 0 | 1,000 | -0.0 | |
02/11/2011 |
4
|
39,100 | 4.10 | 4.30 | 4 | 0 | 0 | 0 | |
01/11/2011 |
4.10
|
17,600 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 | |
31/10/2011 |
4.40
|
39,800 | 4.40 | 4.60 | 4.20 | 0 | 0 | 0 | |
28/10/2011 |
4.40
|
118,700 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 | |
27/10/2011 |
4.20
|
25,300 | 4 | 4.20 | 4 | 0 | 0 | 0 | |
26/10/2011 |
4
|
51,100 | 4.20 | 4.20 | 4 | 0 | 0 | 0 | |
25/10/2011 |
4.20
|
15,000 | 4.10 | 4.20 | 4 | 0 | 0 | 0 | |
24/10/2011 |
4.10
|
14,600 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 | |
21/10/2011 |
4.10
|
22,500 | 4 | 4.20 | 4.10 | 0 | 0 | 0 | |
20/10/2011 |
4
|
18,900 | 4.10 | 4.20 | 4 | 0 | 0 | 0 | |
19/10/2011 |
4.10
|
5,100 | 4 | 4.10 | 4.10 | 0 | 0 | 0 | |
18/10/2011 |
4
|
44,800 | 4.20 | 4.40 | 4 | 0 | 0 | 0 | |
17/10/2011 |
4.20
|
2,300 | 4.20 | 4.20 | 4 | 0 | 0 | 0 | |
14/10/2011 |
4.20
|
28,200 | 4.10 | 4.30 | 4 | 0 | 0 | 0 | |
13/10/2011 |
4.10
|
16,300 | 4 | 4.20 | 4 | 0 | 0 | 0 | |
12/10/2011 |
4
|
50,600 | 4.30 | 4.40 | 4 | 0 | 0 | 0 | |
11/10/2011 |
4.30
|
12,400 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 | |
10/10/2011 |
4.40
|
31,000 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 | |
07/10/2011 |
4.20
|
15,000 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 | |
06/10/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05) | |||||||||
06/10/2011 |
4.30
|
57,800 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 | |
05/10/2011 |
4.10
|
27,700 | 4 | 4.19 | 4 | 0 | 0 | 0 | |
04/10/2011 |
4
|
32,900 | 4 | 4.19 | 3.81 | 0 | 0 | 0 | |
03/10/2011 |
4
|
59,500 | 4.38 | 4.38 | 4 | 0 | 0 | 0 | |
30/09/2011 |
4.38
|
72,800 | 4.48 | 4.57 | 4.10 | 15,000 | 0 | 0.1 | |
29/09/2011 |
4.48
|
30,900 | 4.38 | 4.48 | 4.19 | 0 | 0 | 0 | |
28/09/2011 |
4.38
|
41,100 | 4.38 | 4.57 | 4.38 | 0 | 0 | 0 | |
27/09/2011 |
4.38
|
37,400 | 4.38 | 4.67 | 4.29 | 0 | 0 | 0 | |
26/09/2011 |
4.38
|
53,100 | 4.57 | 4.76 | 4.29 | 0 | 0 | 0 | |
23/09/2011 |
4.57
|
22,700 | 4.67 | 4.67 | 4.48 | 0 | 0 | 0 | |
22/09/2011 |
4.67
|
74,700 | 4.48 | 4.67 | 4.38 | 0 | 0 | 0 | |
21/09/2011 |
4.48
|
44,900 | 4.38 | 4.67 | 4.29 | 5,000 | 0 | 0.0 | |
20/09/2011 |
4.38
|
89,600 | 4.76 | 4.76 | 4.38 | 0 | 0 | 0 | |
19/09/2011 |
4.76
|
58,400 | 4.76 | 4.86 | 4.57 | 0 | 0 | 0 | |
16/09/2011 |
4.76
|
36,500 | 5.05 | 5.05 | 4.76 | 0 | 0 | 0 | |
15/09/2011 |
5.05
|
162,600 | 4.95 | 5.14 | 4.95 | 0 | 0 | 0 | |
14/09/2011 |
4.95
|
120,100 | 5.14 | 5.43 | 4.95 | 0 | 0 | 0 | |
13/09/2011 |
5.14
|
153,500 | 4.86 | 5.14 | 5.05 | 0 | 0 | 0 | |
12/09/2011 |
4.86
|
93,800 | 4.57 | 4.86 | 4.57 | 0 | 0 | 0 | |
09/09/2011 |
4.57
|
114,800 | 4.67 | 4.67 | 4.48 | 0 | 0 | 0 | |
08/09/2011 |
4.67
|
125,600 | 4.48 | 4.67 | 4.57 | 0 | 0 | 0 | |
07/09/2011 |
4.48
|
188,100 | 4.19 | 4.48 | 4.19 | 0 | 0 | 0 | |
06/09/2011 |
4.19
|
65,400 | 4.48 | 4.48 | 4.19 | 0 | 0 | 0 | |
05/09/2011 |
4.48
|
251,200 | 4.19 | 4.48 | 4.29 | 0 | 0 | 0 | |
01/09/2011 |
4.19
|
68,600 | 4 | 4.19 | 4 | 0 | 0 | 0 | |
31/08/2011 |
4
|
222,600 | 3.90 | 4.10 | 3.71 | 0 | 0 | 0 | |
30/08/2011 |
3.90
|
106,500 | 3.71 | 3.90 | 3.81 | 0 | 0 | 0 | |
29/08/2011 |
3.71
|
65,400 | 3.52 | 3.71 | 3.62 | 100 | 0 | 0.0 | |
26/08/2011 |
3.52
|
26,200 | 3.71 | 3.71 | 3.43 | 0 | 0 | 0 | |
25/08/2011 |
3.71
|
73,400 | 3.52 | 3.71 | 3.52 | 0 | 0 | 0 | |
24/08/2011 |
3.52
|
46,700 | 3.52 | 3.71 | 3.43 | 0 | 0 | 0 | |
23/08/2011 |
3.52
|
40,000 | 3.62 | 3.71 | 3.52 | 0 | 0 | 0 | |
22/08/2011 |
3.62
|
85,900 | 3.43 | 3.62 | 3.52 | 0 | 0 | 0 | |
19/08/2011 |
3.43
|
55,100 | 3.52 | 3.52 | 3.33 | 8,000 | 0 | 0.0 | |
18/08/2011 |
3.52
|
65,200 | 3.52 | 3.62 | 3.43 | 0 | 0 | 0 | |
17/08/2011 |
3.52
|
74,200 | 3.24 | 3.52 | 3.33 | 0 | 0 | 0 | |
16/08/2011 |
3.24
|
19,300 | 3.24 | 3.33 | 3.24 | 100 | 0 | 0.0 | |
15/08/2011 |
3.24
|
23,100 | 3.33 | 3.33 | 3.24 | 0 | 0 | 0 | |
12/08/2011 |
3.33
|
16,900 | 3.33 | 3.43 | 3.24 | 0 | 0 | 0 | |
11/08/2011 |
3.33
|
21,900 | 3.43 | 3.43 | 3.24 | 0 | 0 | 0 | |
10/08/2011 |
3.43
|
31,900 | 3.33 | 3.52 | 3.33 | 0 | 0 | 0 | |
09/08/2011 |
3.33
|
42,000 | 3.52 | 3.62 | 3.33 | 0 | 0 | 0 | |
08/08/2011 |
3.52
|
40,100 | 3.81 | 3.81 | 3.52 | 0 | 0 | 0 | |
05/08/2011 |
3.81
|
40,400 | 3.81 | 3.90 | 3.62 | 0 | 0 | 0 | |
04/08/2011 |
3.81
|
80,400 | 3.71 | 3.81 | 3.71 | 0 | 0 | 0 | |
03/08/2011 |
3.71
|
95,600 | 3.81 | 3.81 | 3.62 | 0 | 0 | 0 | |
02/08/2011 |
3.81
|
71,400 | 3.90 | 3.90 | 3.81 | 0 | 0 | 0 | |
01/08/2011 |
3.90
|
14,600 | 4.10 | 4.10 | 3.90 | 100 | 0 | 0.0 |