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) |
-1.40 | -2.57% | 49,600 | -200 | -0.0 |
53
55.90
53
|
2 tháng
(2024-07-22) |
-2.90 | -5.19% | 139,800 | -9,800 | -0.5 |
51.50
55.90
53
|
3 tháng
(2024-06-21) |
0.20 | 0.38% | 199,300 | -9,760 | -0.5 |
51.30
55.90
53
|
6 tháng
(2024-03-25) |
5.42 | 11.40% | 503,070 | 540 | 0.0 |
45.10
55.90
53
|
12 tháng
(2023-09-25) |
12.08 | 29.53% | 1,269,792 | -169,500 | -8.3 |
39.01
55.90
53
|
24 tháng
(2022-09-30) |
13.17 | 33.06% | 4,121,232 | -227,667 | -10.5 |
33.02
55.90
53
|
36 tháng
(2021-10-05) |
19.37 | 57.58% | 9,191,322 | -463,927 | -20.0 |
32.59
55.90
53
|
60 tháng
(2019-10-16) |
28.36 | 115.13% | 17,376,608 | -1,238,487 | -43.8 |
17.15
55.90
53
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/09/2012 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 | |
11/09/2012 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 | |
10/09/2012 |
3.34
|
100 | 3.17 | 3.34 | 3.34 | 0 | 0 | 0 | |
07/09/2012 |
3.17
|
600 | 3.39 | 3.39 | 3.17 | 0 | 0 | 0 | |
06/09/2012 |
3.39
|
1,100 | 3.42 | 3.42 | 3.20 | 0 | 0 | 0 | |
05/09/2012 |
3.42
|
400 | 3.34 | 3.48 | 3.42 | 0 | 0 | 0 | |
04/09/2012 |
3.34
|
100 | 3.14 | 3.34 | 3.34 | 0 | 0 | 0 | |
31/08/2012: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50) | |||||||||
31/08/2012 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
30/08/2012 |
3.14
|
100 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
29/08/2012 |
3.14
|
200 | 3.27 | 3.27 | 3.14 | 0 | 0 | 0 | |
28/08/2012 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 | |
27/08/2012 |
3.27
|
1,000 | 3.17 | 3.27 | 3.17 | 0 | 0 | 0 | |
24/08/2012 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
23/08/2012 |
3.17
|
1,100 | 3.00 | 3.17 | 2.87 | 0 | 0 | 0 | |
22/08/2012 |
3.00
|
5,000 | 3.22 | 3.22 | 3.00 | 0 | 0 | 0 | |
21/08/2012 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
20/08/2012 |
3.22
|
200 | 3.03 | 3.22 | 3.03 | 0 | 0 | 0 | |
17/08/2012 |
3.03
|
2,400 | 3.22 | 3.22 | 3.00 | 0 | 0 | 0 | |
16/08/2012 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
15/08/2012 |
3.22
|
1,300 | 3.27 | 3.27 | 3.06 | 0 | 0 | 0 | |
14/08/2012 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 | |
13/08/2012 |
3.27
|
4,100 | 3.14 | 3.27 | 3.00 | 0 | 0 | 0 | |
10/08/2012 |
3.14
|
5,200 | 3.22 | 3.22 | 3.14 | 0 | 0 | 0 | |
09/08/2012 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
08/08/2012 |
3.22
|
4,200 | 3.22 | 3.22 | 3.00 | 0 | 0 | 0 | |
07/08/2012 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
06/08/2012 |
3.22
|
100 | 3.03 | 3.22 | 3.22 | 0 | 0 | 0 | |
03/08/2012 |
3.03
|
1,000 | 3.19 | 3.19 | 3.03 | 0 | 0 | 0 | |
02/08/2012 |
3.19
|
1,100 | 3.41 | 3.41 | 3.19 | 0 | 0 | 0 | |
01/08/2012 |
3.41
|
400 | 3.22 | 3.41 | 3.06 | 0 | 0 | 0 | |
31/07/2012 |
3.22
|
100 | 3.11 | 3.22 | 3.22 | 0 | 0 | 0 | |
30/07/2012 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
27/07/2012 |
3.11
|
5,800 | 3.33 | 3.33 | 3.11 | 0 | 0 | 0 | |
26/07/2012 |
3.33
|
100 | 3.22 | 3.33 | 3.33 | 0 | 0 | 0 | |
25/07/2012 |
3.22
|
1,300 | 3.38 | 3.47 | 3.22 | 0 | 0 | 0 | |
24/07/2012 |
3.38
|
1,200 | 3.25 | 3.38 | 3.08 | 0 | 0 | 0 | |
23/07/2012 |
3.25
|
6,200 | 3.08 | 3.27 | 3.25 | 0 | 0 | 0 | |
20/07/2012 |
3.08
|
7,400 | 3.03 | 3.14 | 3.03 | 1,000 | 0 | 0.0 | |
19/07/2012 |
3.03
|
400 | 3.00 | 3.03 | 3.03 | 0 | 0 | 0 | |
18/07/2012 |
3.00
|
200 | 3.08 | 3.08 | 3.00 | 0 | 0 | 0 | |
17/07/2012 |
3.08
|
3,200 | 3.00 | 3.08 | 2.87 | 0 | 0 | 0 | |
16/07/2012 |
3.00
|
100 | 3.14 | 3.14 | 3.00 | 0 | 0 | 0 | |
13/07/2012 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
12/07/2012 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
11/07/2012 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
10/07/2012 |
3.14
|
7,500 | 3.25 | 3.25 | 3.11 | 0 | 0 | 0 | |
09/07/2012 |
3.25
|
1,000 | 3.08 | 3.25 | 3.06 | 0 | 0 | 0 | |
06/07/2012 |
3.08
|
400 | 3.00 | 3.08 | 3.00 | 0 | 0 | 0 | |
05/07/2012 |
3.00
|
1,500 | 2.97 | 3.00 | 3.00 | 0 | 0 | 0 | |
04/07/2012 |
2.97
|
1,100 | 2.95 | 2.97 | 2.87 | 0 | 0 | 0 | |
03/07/2012 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
02/07/2012 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
29/06/2012 |
2.95
|
2,800 | 2.95 | 2.95 | 2.87 | 0 | 1,000 | -0.0 | |
28/06/2012 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
27/06/2012 |
2.95
|
400 | 3.03 | 3.03 | 2.87 | 0 | 0 | 0 | |
26/06/2012 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
25/06/2012 |
3.03
|
100 | 2.95 | 3.03 | 3.03 | 0 | 0 | 0 | |
22/06/2012 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
21/06/2012 |
2.95
|
300 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
20/06/2012 |
2.95
|
4,600 | 3.06 | 3.06 | 2.95 | 0 | 0 | 0 | |
19/06/2012 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
18/06/2012 |
3.06
|
1,200 | 3.14 | 3.14 | 3.06 | 1,000 | 0 | 0.0 | |
15/06/2012 |
3.14
|
400 | 3.11 | 3.14 | 3.06 | 0 | 0 | 0 | |
14/06/2012 |
3.11
|
300 | 3.19 | 3.19 | 3.11 | 0 | 0 | 0 | |
13/06/2012 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
12/06/2012 |
3.19
|
100 | 3.11 | 3.19 | 3.19 | 0 | 0 | 0 | |
11/06/2012 |
3.11
|
800 | 2.95 | 3.11 | 2.95 | 0 | 0 | 0 | |
08/06/2012 |
2.95
|
7,100 | 3.11 | 3.11 | 2.95 | 0 | 0 | 0 | |
07/06/2012 |
3.11
|
8,900 | 3.17 | 3.17 | 2.95 | 0 | 0 | 0 | |
06/06/2012 |
3.17
|
400 | 3.19 | 3.19 | 3.00 | 0 | 0 | 0 | |
05/06/2012 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
04/06/2012 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
01/06/2012 |
3.19
|
23,800 | 3.06 | 3.19 | 2.87 | 1,000 | 0 | 0.0 | |
31/05/2012 |
3.06
|
3,000 | 3.27 | 3.27 | 3.06 | 0 | 0 | 0 | |
30/05/2012 |
3.27
|
1,600 | 3.44 | 3.44 | 3.27 | 0 | 0 | 0 | |
29/05/2012 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
28/05/2012 |
3.44
|
200 | 3.38 | 3.44 | 3.38 | 0 | 0 | 0 | |
25/05/2012 |
3.38
|
500 | 3.19 | 3.38 | 3.22 | 0 | 0 | 0 | |
24/05/2012 |
3.19
|
1,600 | 3.00 | 3.19 | 2.89 | 0 | 0 | 0 | |
23/05/2012 |
3.00
|
900 | 3.19 | 3.19 | 3.00 | 0 | 0 | 0 | |
22/05/2012 |
3.19
|
2,200 | 3.38 | 3.38 | 3.19 | 0 | 0 | 0 | |
21/05/2012 |
3.38
|
2,000 | 3.38 | 3.38 | 3.36 | 1,000 | 0 | 0.0 | |
18/05/2012 |
3.38
|
5,200 | 3.36 | 3.38 | 3.38 | 5,200 | 800 | 0.1 | |
17/05/2012 |
3.36
|
2,100 | 3.38 | 3.38 | 3.27 | 2,000 | 0 | 0.0 | |
16/05/2012 |
3.38
|
2,000 | 3.19 | 3.41 | 3.22 | 1,800 | 0 | 0.0 | |
15/05/2012 |
3.19
|
100 | 3.00 | 3.19 | 3.19 | 0 | 0 | 0 | |
14/05/2012 |
3.00
|
4,900 | 3.17 | 3.17 | 2.95 | 0 | 0 | 0 | |
11/05/2012 |
3.17
|
4,800 | 3.38 | 3.38 | 3.17 | 0 | 0 | 0 | |
10/05/2012 |
3.38
|
4,300 | 3.47 | 3.47 | 3.30 | 0 | 0 | 0 | |
09/05/2012 |
3.47
|
100 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
08/05/2012 |
3.47
|
1,800 | 3.49 | 3.49 | 3.27 | 0 | 0 | 0 | |
07/05/2012 |
3.49
|
1,200 | 3.36 | 3.49 | 3.36 | 0 | 0 | 0 | |
04/05/2012 |
3.36
|
4,200 | 3.33 | 3.36 | 3.27 | 0 | 0 | 0 | |
03/05/2012 |
3.33
|
1,800 | 3.47 | 3.47 | 3.27 | 0 | 0 | 0 | |
02/05/2012 |
3.47
|
3,400 | 3.49 | 3.49 | 3.30 | 0 | 0 | 0 | |
27/04/2012 |
3.49
|
1,000 | 3.49 | 3.49 | 3.41 | 0 | 0 | 0 | |
26/04/2012 |
3.49
|
1,800 | 3.41 | 3.49 | 3.41 | 0 | 0 | 0 | |
25/04/2012 |
3.41
|
1,300 | 3.38 | 3.41 | 3.27 | 0 | 0 | 0 | |
24/04/2012 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
23/04/2012 |
3.38
|
800 | 3.41 | 3.41 | 3.22 | 0 | 0 | 0 |