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) |
-0.05 | -0.17% | 82,736,300 | -2,048,828 | -57.8 |
27.55
28.80
28.75
|
2 tháng
(2024-07-22) |
-0.10 | -0.35% | 187,755,500 | -1,624,514 | -48.0 |
25.55
28.85
28.75
|
3 tháng
(2024-06-21) |
-0.61 | -2.09% | 313,115,600 | -5,202,427 | -158.2 |
25.55
32.40
28.75
|
6 tháng
(2024-03-25) |
2.97 | 11.51% | 598,847,400 | -6,581,064 | -213.6 |
22.56
32.40
28.75
|
12 tháng
(2023-09-25) |
4.31 | 17.64% | 851,094,200 | -21,643,219 | -614.7 |
21.98
32.40
28.75
|
24 tháng
(2022-09-30) |
-0.40 | -1.37% | 1,247,241,400 | -3,085,508 | 17.5 |
16.65
32.40
28.75
|
36 tháng
(2021-10-05) |
-1.07 | -3.58% | 1,605,235,300 | 3,401,321 | 372.4 |
16.65
43.87
28.75
|
60 tháng
(2019-10-16) |
16.10 | 127.30% | 2,226,816,460 | -2,928,249 | 287.4 |
5.98
43.87
28.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/09/2012 |
1.45
|
86,250 | 1.51 | 1.51 | 1.45 | 0 | 0 | 0 | |
07/09/2012 |
1.51
|
28,830 | 1.53 | 1.55 | 1.50 | 0 | 0 | 0 | |
06/09/2012 |
1.53
|
9,200 | 1.57 | 1.59 | 1.51 | 0 | 0 | 0 | |
05/09/2012 |
1.57
|
97,500 | 1.65 | 1.65 | 1.57 | 800 | 0 | 0.0 | |
04/09/2012 |
1.65
|
3,260 | 1.59 | 1.65 | 1.58 | 0 | 0 | 0 | |
31/08/2012 |
1.59
|
13,060 | 1.61 | 1.62 | 1.59 | 0 | 0 | 0 | |
30/08/2012 |
1.61
|
44,730 | 1.62 | 1.67 | 1.61 | 0 | 0 | 0 | |
29/08/2012 |
1.62
|
135,240 | 1.55 | 1.62 | 1.57 | 0 | 0 | 0 | |
28/08/2012 |
1.55
|
67,190 | 1.57 | 1.57 | 1.50 | 0 | 5,000 | -0.1 | |
27/08/2012 |
1.57
|
112,190 | 1.65 | 1.72 | 1.57 | 0 | 0 | 0 | |
24/08/2012 |
1.65
|
214,570 | 1.73 | 1.77 | 1.65 | 0 | 3,000 | -0.0 | |
23/08/2012 |
1.73
|
80,580 | 1.81 | 1.81 | 1.73 | 0 | 0 | 0 | |
22/08/2012 |
1.81
|
58,770 | 1.84 | 1.84 | 1.77 | 1,000 | 10,000 | -0.1 | |
21/08/2012 |
1.84
|
119,280 | 1.93 | 1.99 | 1.84 | 0 | 0 | 0 | |
20/08/2012 |
1.93
|
65,210 | 1.88 | 1.93 | 1.86 | 0 | 200 | -0.0 | |
17/08/2012 |
1.88
|
16,710 | 1.86 | 1.89 | 1.85 | 0 | 0 | 0 | |
16/08/2012 |
1.86
|
11,420 | 1.90 | 1.92 | 1.86 | 0 | 0 | 0 | |
15/08/2012 |
1.90
|
16,950 | 1.89 | 1.90 | 1.89 | 0 | 0 | 0 | |
14/08/2012 |
1.89
|
9,150 | 1.89 | 1.95 | 1.89 | 0 | 0 | 0 | |
13/08/2012 |
1.89
|
11,880 | 1.93 | 1.93 | 1.86 | 500 | 0 | 0.0 | |
10/08/2012 |
1.93
|
8,700 | 1.93 | 1.93 | 1.92 | 0 | 0 | 0 | |
09/08/2012 |
1.93
|
14,140 | 1.92 | 1.95 | 1.92 | 0 | 0 | 0 | |
08/08/2012 |
1.92
|
3,010 | 1.92 | 1.92 | 1.85 | 0 | 3,000 | -0.0 | |
07/08/2012 |
1.92
|
7,010 | 1.93 | 1.93 | 1.89 | 0 | 0 | 0 | |
06/08/2012 |
1.93
|
39,790 | 1.86 | 1.93 | 1.88 | 0 | 0 | 0 | |
03/08/2012 |
1.86
|
7,740 | 1.85 | 1.86 | 1.82 | 0 | 1,000 | -0.0 | |
02/08/2012 |
1.85
|
19,040 | 1.86 | 1.88 | 1.85 | 0 | 0 | 0 | |
01/08/2012 |
1.86
|
16,150 | 1.90 | 1.90 | 1.85 | 0 | 480 | -0.0 | |
31/07/2012 |
1.90
|
12,190 | 1.88 | 1.90 | 1.86 | 0 | 0 | 0 | |
30/07/2012 |
1.88
|
3,020 | 1.92 | 1.92 | 1.88 | 0 | 520 | -0.0 | |
27/07/2012 |
1.92
|
29,490 | 1.90 | 1.92 | 1.89 | 0 | 0 | 0 | |
26/07/2012 |
1.90
|
27,600 | 1.93 | 1.99 | 1.86 | 0 | 0 | 0 | |
25/07/2012 |
1.93
|
77,570 | 2.03 | 2.03 | 1.93 | 0 | 0 | 0 | |
24/07/2012 |
2.03
|
93,270 | 2.12 | 2.12 | 2.03 | 500 | 6,000 | -0.1 | |
23/07/2012 |
2.12
|
34,920 | 2.15 | 2.15 | 2.05 | 0 | 0 | 0 | |
20/07/2012 |
2.15
|
21,490 | 2.16 | 2.19 | 2.15 | 0 | 3,000 | -0.0 | |
19/07/2012 |
2.16
|
48,070 | 2.08 | 2.16 | 2.08 | 0 | 0 | 0 | |
18/07/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25) | |||||||||
18/07/2012 |
2.08
|
131,430 | 2.04 | 2.13 | 2.05 | 8,000 | 0 | 0.1 | |
17/07/2012 |
2.04
|
46,220 | 1.98 | 2.05 | 1.98 | 6,000 | 0 | 0.1 | |
16/07/2012 |
1.98
|
34,180 | 2.05 | 2.05 | 1.98 | 6,000 | 0 | 0.1 | |
13/07/2012 |
2.05
|
62,290 | 2.03 | 2.11 | 2.04 | 0 | 0 | 0 | |
12/07/2012 |
2.03
|
43,710 | 2.01 | 2.03 | 2.01 | 0 | 10,000 | -0.2 | |
11/07/2012 |
2.01
|
6,510 | 1.98 | 2.03 | 1.98 | 0 | 0 | 0 | |
10/07/2012 |
1.98
|
17,130 | 1.96 | 1.98 | 1.91 | 0 | 0 | 0 | |
09/07/2012 |
1.96
|
39,140 | 2.05 | 2.05 | 1.96 | 0 | 0 | 0 | |
06/07/2012 |
2.05
|
182,200 | 1.96 | 2.05 | 1.96 | 37,200 | 0 | 0.7 | |
05/07/2012 |
1.96
|
24,210 | 1.93 | 1.97 | 1.92 | 1,000 | 0 | 0.0 | |
04/07/2012 |
1.93
|
59,460 | 1.95 | 1.98 | 1.93 | 5,000 | 0 | 0.1 | |
03/07/2012 |
1.95
|
95,480 | 1.95 | 1.99 | 1.93 | 70 | 4,000 | -0.1 | |
02/07/2012 |
1.95
|
30,050 | 1.99 | 1.99 | 1.91 | 0 | 0 | 0 | |
29/06/2012 |
1.99
|
38,010 | 1.90 | 1.99 | 1.91 | 0 | 0 | 0 | |
28/06/2012 |
1.90
|
68,850 | 1.90 | 1.95 | 1.89 | 0 | 0 | 0 | |
27/06/2012 |
1.90
|
28,420 | 1.93 | 2.00 | 1.90 | 0 | 0 | 0 | |
26/06/2012 |
1.93
|
79,680 | 2.02 | 2.02 | 1.92 | 0 | 2,000 | -0.0 | |
25/06/2012 |
2.02
|
177,130 | 2.12 | 2.12 | 2.02 | 0 | 0 | 0 | |
22/06/2012 |
2.12
|
54,780 | 2.18 | 2.18 | 2.11 | 0 | 0 | 0 | |
21/06/2012 |
2.18
|
36,790 | 2.24 | 2.25 | 2.17 | 0 | 0 | 0 | |
20/06/2012 |
2.24
|
56,530 | 2.20 | 2.27 | 2.16 | 0 | 10,000 | -0.2 | |
19/06/2012 |
2.20
|
146,550 | 2.31 | 2.31 | 2.20 | 0 | 0 | 0 | |
18/06/2012 |
2.31
|
228,600 | 2.20 | 2.31 | 2.27 | 0 | 0 | 0 | |
15/06/2012 |
2.20
|
193,250 | 2.11 | 2.20 | 2.19 | 0 | 0 | 0 | |
14/06/2012 |
2.11
|
125,020 | 2.09 | 2.18 | 2.05 | 10,000 | 2,000 | 0.2 | |
13/06/2012 |
2.09
|
86,150 | 2.14 | 2.14 | 2.06 | 0 | 0 | 0 | |
12/06/2012 |
2.14
|
45,650 | 2.24 | 2.24 | 2.14 | 0 | 0 | 0 | |
11/06/2012 |
2.24
|
153,450 | 2.28 | 2.32 | 2.17 | 0 | 7,000 | -0.1 | |
08/06/2012 |
2.28
|
104,890 | 2.27 | 2.33 | 2.19 | 0 | 0 | 0 | |
07/06/2012 |
2.27
|
258,690 | 2.16 | 2.27 | 2.16 | 0 | 0 | 0 | |
06/06/2012 |
2.16
|
80,720 | 2.07 | 2.17 | 2.01 | 0 | 0 | 0 | |
05/06/2012 |
2.07
|
40,260 | 1.99 | 2.07 | 1.95 | 0 | 0 | 0 | |
04/06/2012 |
1.99
|
57,370 | 2.02 | 2.03 | 1.92 | 0 | 0 | 0 | |
01/06/2012 |
2.02
|
55,840 | 2.00 | 2.10 | 2.01 | 7,000 | 0 | 0.1 | |
31/05/2012 |
2.00
|
52,580 | 2.05 | 2.09 | 2.00 | 0 | 1,000 | -0.0 | |
30/05/2012 |
2.05
|
66,840 | 2.06 | 2.13 | 2.03 | 0 | 0 | 0 | |
29/05/2012 |
2.06
|
125,640 | 2.16 | 2.16 | 2.05 | 0 | 0 | 0 | |
28/05/2012 |
2.16
|
119,160 | 2.12 | 2.22 | 2.12 | 0 | 0 | 0 | |
25/05/2012 |
2.12
|
131,180 | 2.02 | 2.12 | 2.05 | 0 | 0 | 0 | |
24/05/2012 |
2.02
|
551,410 | 2.12 | 2.16 | 2.02 | 0 | 0 | 0 | |
23/05/2012 |
2.12
|
132,580 | 2.23 | 2.23 | 2.12 | 2,000 | 67,020 | -1.3 | |
22/05/2012 |
2.23
|
159,110 | 2.23 | 2.32 | 2.20 | 0 | 0 | 0 | |
21/05/2012 |
2.23
|
159,920 | 2.13 | 2.23 | 2.13 | 5,000 | 0 | 0.1 | |
18/05/2012 |
2.13
|
348,680 | 2.24 | 2.24 | 2.13 | 4,000 | 0 | 0.1 | |
17/05/2012 |
2.24
|
308,170 | 2.34 | 2.37 | 2.24 | 0 | 0 | 0 | |
16/05/2012 |
2.34
|
208,300 | 2.34 | 2.42 | 2.24 | 0 | 0 | 0 | |
15/05/2012 |
2.34
|
564,740 | 2.46 | 2.46 | 2.34 | 0 | 0 | 0 | |
14/05/2012 |
2.46
|
272,980 | 2.58 | 2.58 | 2.46 | 0 | 0 | 0 | |
11/05/2012 |
2.58
|
246,400 | 2.70 | 2.74 | 2.58 | 0 | 0 | 0 | |
10/05/2012 |
2.70
|
550,200 | 2.66 | 2.79 | 2.60 | 0 | 0 | 0 | |
09/05/2012 |
2.66
|
342,930 | 2.70 | 2.80 | 2.57 | 0 | 500 | -0.0 | |
08/05/2012 |
2.70
|
440,400 | 2.59 | 2.72 | 2.57 | 0 | 500 | -0.0 | |
07/05/2012 |
2.59
|
297,770 | 2.47 | 2.59 | 2.42 | 0 | 0 | 0 | |
04/05/2012 |
2.47
|
286,650 | 2.37 | 2.47 | 2.41 | 0 | 0 | 0 | |
03/05/2012 |
2.37
|
559,470 | 2.46 | 2.46 | 2.34 | 0 | 0 | 0 | |
02/05/2012 |
2.46
|
408,310 | 2.58 | 2.66 | 2.46 | 1,000 | 0 | 0.0 | |
27/04/2012 |
2.58
|
495,770 | 2.47 | 2.59 | 2.44 | 0 | 0 | 0 | |
26/04/2012 |
2.47
|
440,340 | 2.50 | 2.59 | 2.47 | 0 | 0 | 0 | |
25/04/2012 |
2.50
|
492,320 | 2.38 | 2.50 | 2.38 | 67,020 | 0 | 1.5 | |
24/04/2012 |
2.38
|
548,920 | 2.27 | 2.38 | 2.22 | 4,000 | 5,000 | -0.0 | |
23/04/2012 |
2.27
|
188,380 | 2.16 | 2.27 | 2.09 | 0 | 0 | 0 | |
20/04/2012 |
2.16
|
333,130 | 2.22 | 2.22 | 2.11 | 0 | 0 | 0 | |
19/04/2012 |
2.22
|
405,720 | 2.32 | 2.32 | 2.22 | 0 | 0 | 0 |