Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.17 | -5.01% | 669,800 | 0 | 0 |
3.22
3.40
3.23
|
2 tháng
(2024-07-22) |
-0.25 | -7.20% | 1,269,100 | -10 | -0.0 |
3.22
3.57
3.23
|
3 tháng
(2024-06-24) |
-0.29 | -8.26% | 1,762,200 | -32,810 | -0.1 |
3.22
3.57
3.23
|
6 tháng
(2024-03-25) |
-0.39 | -10.80% | 5,082,200 | -152,803 | -0.5 |
3.22
3.62
3.23
|
12 tháng
(2023-09-26) |
-0.23 | -6.67% | 11,476,500 | -167,503 | -0.6 |
3.22
3.66
3.23
|
24 tháng
(2022-10-03) |
-0.33 | -9.30% | 44,625,000 | -19,203 | 0.5 |
2.25
4.54
3.23
|
36 tháng
(2021-10-06) |
-4.68 | -59.24% | 151,611,700 | -318,089 | -1.4 |
2.25
11.70
3.23
|
60 tháng
(2019-10-17) |
0.60 | 22.90% | 288,025,140 | -250,739 | -0.6 |
2
11.70
3.23
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/09/2012 |
2.40
|
86,210 | 2.40 | 2.48 | 2.31 | 0 | 0 | 0 | |
10/09/2012 |
2.40
|
293,210 | 2.48 | 2.48 | 2.40 | 0 | 30,000 | -0.1 | |
07/09/2012 |
2.48
|
191,480 | 2.56 | 2.64 | 2.48 | 0 | 0 | 0 | |
06/09/2012 |
2.56
|
105,100 | 2.64 | 2.64 | 2.56 | 0 | 0 | 0 | |
05/09/2012 |
2.64
|
148,480 | 2.73 | 2.81 | 2.64 | 0 | 20,000 | -0.1 | |
04/09/2012 |
2.73
|
74,270 | 2.73 | 2.81 | 2.73 | 884,650 | 1,582,493 | -2.2 | |
31/08/2012 |
2.73
|
266,170 | 2.81 | 2.81 | 2.73 | 400 | 0 | 0.0 | |
30/08/2012 |
2.81
|
252,240 | 2.89 | 2.89 | 2.81 | 0 | 50,000 | -0.2 | |
29/08/2012 |
2.89
|
369,730 | 2.81 | 2.89 | 2.73 | 0 | 0 | 0 | |
28/08/2012 |
2.81
|
199,480 | 2.89 | 2.89 | 2.81 | 0 | 0 | 0 | |
27/08/2012 |
2.89
|
187,450 | 2.98 | 2.98 | 2.89 | 0 | 0 | 0 | |
24/08/2012 |
2.98
|
573,230 | 2.98 | 3.06 | 2.89 | 50,050 | 630 | 0.2 | |
23/08/2012 |
2.98
|
64,560 | 3.06 | 3.06 | 2.98 | 0 | 0 | 0 | |
22/08/2012 |
3.06
|
483,630 | 3.14 | 3.14 | 3.06 | 50,000 | 0 | 0.2 | |
21/08/2012 |
3.14
|
401,820 | 3.31 | 3.31 | 3.14 | 0 | 0 | 0 | |
20/08/2012 |
3.31
|
152,700 | 3.31 | 3.39 | 3.22 | 0 | 0 | 0 | |
17/08/2012 |
3.31
|
116,690 | 3.31 | 3.39 | 3.22 | 0 | 0 | 0 | |
16/08/2012 |
3.31
|
86,930 | 3.31 | 3.39 | 3.22 | 0 | 0 | 0 | |
15/08/2012 |
3.31
|
195,370 | 3.39 | 3.39 | 3.22 | 0 | 0 | 0 | |
14/08/2012 |
3.39
|
81,090 | 3.31 | 3.47 | 3.31 | 0 | 0 | 0 | |
13/08/2012 |
3.31
|
187,650 | 3.31 | 3.39 | 3.22 | 0 | 0 | 0 | |
10/08/2012 |
3.31
|
148,500 | 3.47 | 3.47 | 3.31 | 0 | 0 | 0 | |
09/08/2012 |
3.47
|
383,730 | 3.39 | 3.55 | 3.39 | 0 | 0 | 0 | |
08/08/2012 |
3.39
|
144,840 | 3.31 | 3.39 | 3.31 | 1,570 | 4,600 | -0.0 | |
07/08/2012 |
3.31
|
141,020 | 3.31 | 3.39 | 3.31 | 0 | 0 | 0 | |
06/08/2012 |
3.31
|
169,080 | 3.22 | 3.31 | 3.22 | 0 | 0 | 0 | |
03/08/2012 |
3.22
|
127,890 | 3.31 | 3.31 | 3.22 | 0 | 0 | 0 | |
02/08/2012 |
3.31
|
19,540 | 3.22 | 3.31 | 3.22 | 0 | 0 | 0 | |
01/08/2012 |
3.22
|
124,310 | 3.22 | 3.31 | 3.14 | 0 | 0 | 0 | |
31/07/2012 |
3.22
|
239,070 | 3.22 | 3.31 | 3.14 | 0 | 0 | 0 | |
30/07/2012 |
3.22
|
114,820 | 3.31 | 3.31 | 3.22 | 0 | 0 | 0 | |
27/07/2012 |
3.31
|
129,920 | 3.39 | 3.39 | 3.22 | 0 | 0 | 0 | |
26/07/2012 |
3.39
|
126,990 | 3.31 | 3.47 | 3.22 | 0 | 0 | 0 | |
25/07/2012 |
3.31
|
532,900 | 3.47 | 3.47 | 3.31 | 0 | 0 | 0 | |
24/07/2012 |
3.47
|
225,260 | 3.64 | 3.64 | 3.47 | 0 | 5,400 | -0.0 | |
23/07/2012 |
3.64
|
514,180 | 3.55 | 3.64 | 3.39 | 0 | 10,000 | -0.0 | |
20/07/2012 |
3.55
|
721,430 | 3.64 | 3.80 | 3.55 | 0 | 120,480 | -0.5 | |
19/07/2012 |
3.64
|
726,200 | 3.47 | 3.64 | 3.39 | 0 | 187,000 | -0.8 | |
18/07/2012 |
3.47
|
367,420 | 3.55 | 3.55 | 3.39 | 0 | 100,290 | -0.4 | |
17/07/2012 |
3.55
|
292,450 | 3.39 | 3.55 | 3.31 | 0 | 56,880 | -0.2 | |
16/07/2012 |
3.39
|
653,700 | 3.31 | 3.47 | 3.31 | 0 | 140,000 | -0.6 | |
13/07/2012 |
3.31
|
299,080 | 3.22 | 3.31 | 3.22 | 50,000 | 100,000 | -0.2 | |
12/07/2012 |
3.22
|
126,020 | 3.14 | 3.22 | 3.14 | 0 | 0 | 0 | |
11/07/2012 |
3.14
|
422,050 | 3.14 | 3.14 | 3.06 | 0 | 210,000 | -0.8 | |
10/07/2012 |
3.14
|
419,990 | 3.22 | 3.31 | 3.14 | 0 | 0 | 0 | |
09/07/2012 |
3.22
|
59,760 | 3.14 | 3.22 | 3.22 | 0 | 0 | 0 | |
06/07/2012 |
3.14
|
30,170 | 3.06 | 3.14 | 3.14 | 0 | 0 | 0 | |
05/07/2012 |
3.06
|
148,850 | 2.98 | 3.06 | 2.89 | 0 | 0 | 0 | |
04/07/2012 |
2.98
|
462,490 | 3.06 | 3.06 | 2.98 | 0 | 0 | 0 | |
03/07/2012 |
3.06
|
267,340 | 3.14 | 3.14 | 3.06 | 0 | 0 | 0 | |
02/07/2012 |
3.14
|
196,840 | 3.31 | 3.31 | 3.14 | 0 | 0 | 0 | |
29/06/2012 |
3.31
|
322,710 | 3.22 | 3.31 | 3.22 | 0 | 0 | 0 | |
28/06/2012 |
3.22
|
428,950 | 3.22 | 3.22 | 3.14 | 300 | 0 | 0.0 | |
27/06/2012 |
3.22
|
527,320 | 3.39 | 3.47 | 3.22 | 0 | 0 | 0 | |
26/06/2012 |
3.39
|
440,590 | 3.55 | 3.55 | 3.39 | 0 | 0 | 0 | |
25/06/2012 |
3.55
|
396,220 | 3.72 | 3.80 | 3.55 | 0 | 20,000 | -0.1 | |
22/06/2012 |
3.72
|
524,100 | 3.88 | 3.88 | 3.72 | 0 | 10,000 | -0.0 | |
21/06/2012 |
3.88
|
291,710 | 4.05 | 4.05 | 3.88 | 0 | 0 | 0 | |
20/06/2012 |
4.05
|
167,770 | 3.97 | 4.05 | 3.97 | 500 | 0 | 0.0 | |
19/06/2012 |
3.97
|
269,100 | 4.13 | 4.21 | 3.97 | 0 | 0 | 0 | |
18/06/2012 |
4.13
|
245,890 | 4.05 | 4.21 | 4.05 | 0 | 0 | 0 | |
15/06/2012 |
4.05
|
217,070 | 4.13 | 4.30 | 4.05 | 30,000 | 0 | 0.2 | |
14/06/2012 |
4.13
|
152,050 | 4.21 | 4.30 | 4.13 | 0 | 0 | 0 | |
13/06/2012 |
4.21
|
233,100 | 4.30 | 4.38 | 4.13 | 0 | 0 | 0 | |
12/06/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06) | |||||||||
12/06/2012 |
4.30
|
479,700 | 4.13 | 4.30 | 4.13 | 0 | 0 | 0 | |
11/06/2012 |
4.13
|
315,920 | 4.21 | 4.29 | 4.05 | 0 | 0 | 0 | |
08/06/2012 |
4.21
|
486,470 | 4.37 | 4.52 | 4.21 | 0 | 0 | 0 | |
07/06/2012 |
4.37
|
842,520 | 4.21 | 4.37 | 4.13 | 0 | 0 | 0 | |
06/06/2012 |
4.21
|
265,820 | 4.21 | 4.29 | 4.13 | 0 | 0 | 0 | |
05/06/2012 |
4.21
|
369,900 | 4.21 | 4.37 | 4.13 | 0 | 0 | 0 | |
04/06/2012 |
4.21
|
511,200 | 4.05 | 4.21 | 3.98 | 0 | 0 | 0 | |
01/06/2012 |
4.05
|
640,730 | 3.90 | 4.05 | 4.05 | 0 | 17,510 | -0.1 | |
31/05/2012 |
3.90
|
505,690 | 3.98 | 4.05 | 3.82 | 0 | 0 | 0 | |
30/05/2012 |
3.98
|
88,070 | 3.82 | 3.98 | 3.90 | 0 | 0 | 0 | |
29/05/2012 |
3.82
|
353,970 | 3.90 | 3.90 | 3.74 | 100 | 0 | 0.0 | |
28/05/2012 |
3.90
|
811,580 | 4.05 | 4.13 | 3.90 | 300 | 0 | 0.0 | |
25/05/2012 |
4.05
|
1,430,840 | 4.21 | 4.37 | 4.05 | 17,510 | 70,170 | -0.3 | |
24/05/2012 |
4.21
|
8,710 | 4.37 | 4.37 | 4.21 | 0 | 0 | 0 | |
23/05/2012 |
4.37
|
17,870 | 4.52 | 4.52 | 4.37 | 0 | 0 | 0 | |
22/05/2012 |
4.52
|
465,620 | 4.76 | 4.76 | 4.52 | 0 | 0 | 0 | |
21/05/2012 |
4.76
|
429,770 | 4.60 | 4.76 | 4.68 | 6,000 | 0 | 0.0 | |
18/05/2012 |
4.60
|
775,800 | 4.52 | 4.68 | 4.37 | 0 | 0 | 0 | |
17/05/2012 |
4.52
|
842,360 | 4.37 | 4.52 | 4.37 | 64,170 | 79,010 | -0.1 | |
16/05/2012 |
4.37
|
1,226,800 | 4.37 | 4.52 | 4.21 | 0 | 0 | 0 | |
15/05/2012 |
4.37
|
636,900 | 4.44 | 4.60 | 4.29 | 0 | 400 | -0.0 | |
14/05/2012 |
4.44
|
787,450 | 4.68 | 4.83 | 4.44 | 0 | 0 | 0 | |
11/05/2012 |
4.68
|
2,263,180 | 4.76 | 4.99 | 4.60 | 10 | 12,200 | -0.1 | |
10/05/2012 |
4.76
|
2,483,920 | 4.60 | 4.76 | 4.68 | 0 | 0 | 0 | |
09/05/2012 |
4.60
|
160,210 | 4.44 | 4.60 | 4.60 | 0 | 0 | 0 | |
08/05/2012 |
4.44
|
90,050 | 4.29 | 4.44 | 4.44 | 0 | 52,200 | -0.3 | |
07/05/2012 |
4.29
|
56,620 | 4.13 | 4.29 | 4.29 | 0 | 2,470 | -0.0 | |
04/05/2012 |
4.13
|
56,190 | 3.98 | 4.13 | 4.13 | 0 | 0 | 0 | |
03/05/2012 |
3.98
|
360,400 | 3.82 | 3.98 | 3.98 | 0 | 0 | 0 | |
02/05/2012 |
3.82
|
1,660,190 | 3.66 | 3.82 | 3.82 | 0 | 49,000 | -0.2 | |
27/04/2012 |
3.66
|
254,030 | 3.51 | 3.66 | 3.66 | 0 | 3,000 | -0.0 | |
26/04/2012 |
3.51
|
1,038,000 | 3.35 | 3.51 | 3.35 | 0 | 3,000 | -0.0 | |
25/04/2012 |
3.35
|
681,770 | 3.20 | 3.35 | 3.20 | 1,670 | 62,000 | -0.3 | |
24/04/2012 |
3.20
|
217,250 | 3.12 | 3.20 | 3.04 | 40,000 | 0 | 0.2 | |
23/04/2012 |
3.12
|
443,680 | 3.12 | 3.20 | 3.04 | 0 | 0 | 0 | |
20/04/2012 |
3.12
|
1,609,000 | 3.12 | 3.27 | 3.04 | 0 | 80,000 | -0.3 |