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) |
-1.20 | -5.63% | 19,600 | 400 | 0.0 |
20
21.30
20.10
|
2 tháng
(2024-07-22) |
-0.90 | -4.29% | 42,100 | -144 | -0.0 |
20
22
20.10
|
3 tháng
(2024-06-21) |
-1 | -4.74% | 121,100 | 556 | 0.0 |
19.10
24
20.10
|
6 tháng
(2024-03-26) |
4.70 | 30.52% | 200,700 | 856 | 0.0 |
14.60
24
20.10
|
12 tháng
(2023-09-25) |
6.59 | 48.74% | 280,700 | 949 | 0.0 |
12
24
20.10
|
24 tháng
(2022-09-30) |
5.45 | 37.25% | 468,121 | 1,199 | 0.0 |
9.63
24
20.10
|
36 tháng
(2021-10-05) |
10.67 | 113.21% | 1,536,975 | 66,699 | 1.0 |
9.04
24
20.10
|
60 tháng
(2019-10-16) |
14.55 | 262.32% | 2,762,535 | 32,486 | 0.5 |
4.18
24
20.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
10/07/2012 |
2.36
|
0 | 2.34 | 2.36 | 2.36 | 0 | 0 | 0 | |
09/07/2012 |
2.34
|
100 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
06/07/2012 |
2.34
|
1,000 | 2.32 | 2.34 | 2.34 | 0 | 0 | 0 | |
05/07/2012 |
2.32
|
0 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 | |
04/07/2012 |
2.32
|
0 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 | |
03/07/2012 |
2.32
|
0 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 | |
02/07/2012 |
2.32
|
0 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 | |
29/06/2012 |
2.32
|
0 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 | |
28/06/2012 |
2.32
|
0 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 | |
27/06/2012 |
2.32
|
1,900 | 2.28 | 2.32 | 2.32 | 0 | 0 | 0 | |
26/06/2012 |
2.28
|
3,600 | 2.34 | 2.34 | 2.28 | 0 | 0 | 0 | |
25/06/2012 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
22/06/2012 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
21/06/2012 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
20/06/2012 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
19/06/2012 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
18/06/2012 |
2.34
|
2,000 | 2.32 | 2.34 | 2.34 | 0 | 0 | 0 | |
15/06/2012 |
2.32
|
1,000 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 | |
14/06/2012 |
2.32
|
0 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 | |
13/06/2012 |
2.32
|
800 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 | |
12/06/2012 |
2.32
|
2,000 | 2.34 | 2.34 | 2.32 | 0 | 0 | 0 | |
11/06/2012 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
08/06/2012 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
07/06/2012 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
06/06/2012 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
05/06/2012 |
2.34
|
500 | 2.32 | 2.34 | 2.34 | 0 | 0 | 0 | |
04/06/2012 |
2.32
|
0 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 | |
01/06/2012 |
2.32
|
9,000 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 | |
31/05/2012 |
2.32
|
0 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 | |
30/05/2012 |
2.32
|
0 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 | |
29/05/2012 |
2.32
|
0 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 | |
28/05/2012 |
2.32
|
0 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 | |
25/05/2012 |
2.32
|
1,000 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 | |
24/05/2012 |
2.32
|
1,000 | 2.34 | 2.34 | 2.32 | 0 | 0 | 0 | |
23/05/2012 |
2.34
|
400 | 2.30 | 2.34 | 2.34 | 0 | 0 | 0 | |
22/05/2012 |
2.30
|
2,000 | 2.32 | 2.32 | 2.30 | 0 | 0 | 0 | |
21/05/2012 |
2.32
|
3,000 | 2.28 | 2.32 | 2.32 | 0 | 0 | 0 | |
18/05/2012 |
2.28
|
1,000 | 2.32 | 2.32 | 2.28 | 0 | 0 | 0 | |
17/05/2012 |
2.32
|
3,000 | 2.28 | 2.32 | 2.32 | 0 | 0 | 0 | |
16/05/2012 |
2.28
|
0 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 | |
15/05/2012 |
2.28
|
1,300 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 | |
14/05/2012 |
2.28
|
3,000 | 2.32 | 2.32 | 2.28 | 0 | 0 | 0 | |
11/05/2012 |
2.32
|
3,500 | 2.34 | 2.34 | 2.32 | 0 | 0 | 0 | |
10/05/2012 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
09/05/2012 |
2.34
|
1,200 | 2.32 | 2.34 | 2.34 | 0 | 0 | 0 | |
08/05/2012 |
2.32
|
0 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 | |
07/05/2012 |
2.32
|
3,000 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 | |
04/05/2012 |
2.32
|
1,000 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 | |
03/05/2012 |
2.32
|
0 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 | |
02/05/2012 |
2.32
|
1,200 | 2.16 | 2.32 | 2.30 | 0 | 0 | 0 | |
27/04/2012 |
2.16
|
1,100 | 2.39 | 2.39 | 2.16 | 0 | 0 | 0 | |
26/04/2012 |
2.39
|
6,100 | 2.30 | 2.39 | 2.34 | 0 | 0 | 0 | |
25/04/2012 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 | |
24/04/2012 |
2.30
|
900 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 | |
23/04/2012 |
2.30
|
1,000 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 | |
20/04/2012 |
2.30
|
9,400 | 2.30 | 2.30 | 2.07 | 0 | 0 | 0 | |
19/04/2012 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 | |
18/04/2012 |
2.30
|
2,000 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 | |
17/04/2012 |
2.30
|
1,900 | 2.09 | 2.30 | 1.89 | 0 | 0 | 0 | |
16/04/2012 |
2.09
|
1,000 | 2.32 | 2.32 | 2.09 | 0 | 0 | 0 | |
13/04/2012 |
2.32
|
0 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 | |
12/04/2012 |
2.32
|
0 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 | |
11/04/2012 |
2.32
|
0 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 | |
10/04/2012 |
2.32
|
500 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 | |
09/04/2012 |
2.32
|
500 | 2.25 | 2.32 | 2.32 | 0 | 0 | 0 | |
06/04/2012 |
2.25
|
200 | 2.05 | 2.25 | 2.25 | 0 | 0 | 0 | |
05/04/2012 |
2.05
|
0 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
04/04/2012 |
2.05
|
0 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
03/04/2012 |
2.05
|
0 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
30/03/2012 |
2.05
|
0 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
29/03/2012 |
2.05
|
8,500 | 2.28 | 2.28 | 2.05 | 0 | 0 | 0 | |
28/03/2012 |
2.28
|
100 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 | |
27/03/2012 |
2.28
|
0 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 | |
26/03/2012 |
2.28
|
100 | 2.25 | 2.28 | 2.28 | 0 | 0 | 0 | |
23/03/2012 |
2.25
|
0 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 | |
22/03/2012 |
2.25
|
0 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 | |
21/03/2012 |
2.25
|
300 | 2.05 | 2.25 | 2.25 | 0 | 0 | 0 | |
20/03/2012 |
2.05
|
6,200 | 2.28 | 2.28 | 2.05 | 0 | 0 | 0 | |
19/03/2012 |
2.28
|
400 | 2.16 | 2.28 | 2.28 | 0 | 0 | 0 | |
16/03/2012 |
2.16
|
10,000 | 2.39 | 2.39 | 2.16 | 0 | 0 | 0 | |
15/03/2012 |
2.39
|
100 | 2.28 | 2.39 | 2.39 | 0 | 0 | 0 | |
14/03/2012 |
2.28
|
1,000 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 | |
13/03/2012 |
2.28
|
1,300 | 2.39 | 2.39 | 2.28 | 0 | 0 | 0 | |
12/03/2012 |
2.39
|
0 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 | |
09/03/2012 |
2.39
|
0 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 | |
08/03/2012 |
2.39
|
1,000 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 | |
07/03/2012 |
2.39
|
300 | 2.37 | 2.39 | 2.39 | 0 | 0 | 0 | |
06/03/2012 |
2.37
|
0 | 2.30 | 2.37 | 2.37 | 0 | 0 | 0 | |
05/03/2012 |
2.30
|
1,300 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 | |
02/03/2012 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
01/03/2012 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
29/02/2012 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
28/02/2012 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
27/02/2012 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
24/02/2012 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
23/02/2012 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
22/02/2012 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
21/02/2012 |
2.50
|
200 | 2.39 | 2.50 | 2.50 | 0 | 0 | 0 | |
20/02/2012 |
2.39
|
0 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 | |
17/02/2012 |
2.39
|
700 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 |