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) |
-0.50 | -4.35% | 696,300 | -66,300 | -0.7 |
11
11.50
11
|
2 tháng
(2024-07-22) |
-1 | -8.33% | 2,637,900 | -108,800 | -1.2 |
11
12
11
|
3 tháng
(2024-06-24) |
-1.30 | -10.57% | 5,834,300 | 98,782 | 1.3 |
11
12.60
11
|
6 tháng
(2024-03-25) |
-0.93 | -7.80% | 19,692,437 | 106,182 | 1.4 |
8.92
13.53
11
|
12 tháng
(2023-09-26) |
0.29 | 2.72% | 35,903,495 | 443,433 | 5.7 |
8.92
13.53
11
|
24 tháng
(2022-10-03) |
-0.39 | -3.39% | 99,578,398 | 468,599 | 5.9 |
4.59
13.53
11
|
36 tháng
(2021-10-06) |
-14.16 | -56.27% | 202,043,104 | 227,198 | 0.2 |
4.59
25.16
11
|
60 tháng
(2019-10-17) |
6.41 | 139.40% | 298,362,420 | 15,925 | -2.9 |
4.32
25.16
11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2012 |
2.82
|
26,100 | 2.85 | 2.85 | 2.80 | 0 | 0 | 0 | |
12/09/2012 |
2.80
|
38,300 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
11/09/2012 |
2.80
|
37,700 | 2.78 | 2.82 | 2.78 | 0 | 0 | 0 | |
10/09/2012 |
2.80
|
327,400 | 2.82 | 2.85 | 2.78 | 0 | 0 | 0 | |
07/09/2012 |
2.82
|
164,800 | 2.82 | 2.85 | 2.76 | 0 | 0 | 0 | |
06/09/2012 |
2.80
|
41,200 | 2.80 | 2.91 | 2.78 | 0 | 0 | 0 | |
05/09/2012 |
2.74
|
78,500 | 2.60 | 2.74 | 2.56 | 0 | 0 | 0 | |
04/09/2012 |
2.56
|
21,700 | 2.56 | 2.56 | 2.54 | 0 | 0 | 0 | |
31/08/2012 |
2.54
|
17,500 | 2.47 | 2.54 | 2.47 | 0 | 0 | 0 | |
30/08/2012 |
2.47
|
8,900 | 2.45 | 2.49 | 2.45 | 0 | 0 | 0 | |
29/08/2012 |
2.45
|
23,600 | 2.40 | 2.45 | 2.40 | 0 | 0 | 0 | |
28/08/2012 |
2.40
|
1,100 | 2.38 | 2.40 | 2.38 | 1,000 | 0 | 0.0 | |
27/08/2012 |
2.38
|
2,700 | 2.42 | 2.42 | 2.36 | 0 | 100 | -0.0 | |
24/08/2012 |
2.45
|
239,000 | 2.29 | 2.45 | 2.29 | 0 | 0 | 0 | |
23/08/2012 |
2.29
|
104,700 | 2.36 | 2.36 | 2.25 | 0 | 0 | 0 | |
22/08/2012 |
2.40
|
24,000 | 2.36 | 2.40 | 2.36 | 100 | 0 | 0.0 | |
21/08/2012 |
2.40
|
78,900 | 2.51 | 2.51 | 2.36 | 100 | 0 | 0.0 | |
20/08/2012 |
2.51
|
18,200 | 2.51 | 2.51 | 2.49 | 0 | 100 | -0.0 | |
17/08/2012 |
2.49
|
30,200 | 2.45 | 2.49 | 2.45 | 0 | 0 | 0 | |
16/08/2012 |
2.45
|
13,200 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 | |
15/08/2012 |
2.45
|
27,500 | 2.47 | 2.47 | 2.42 | 0 | 0 | 0 | |
14/08/2012 |
2.47
|
6,400 | 2.45 | 2.47 | 2.45 | 0 | 0 | 0 | |
13/08/2012 |
2.42
|
3,100 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
10/08/2012 |
2.47
|
11,000 | 2.47 | 2.47 | 2.42 | 0 | 0 | 0 | |
09/08/2012 |
2.47
|
13,100 | 2.49 | 2.49 | 2.47 | 0 | 0 | 0 | |
08/08/2012 |
2.49
|
28,400 | 2.47 | 2.49 | 2.47 | 0 | 0 | 0 | |
07/08/2012 |
2.49
|
24,800 | 2.49 | 2.49 | 2.47 | 0 | 0 | 0 | |
06/08/2012 |
2.49
|
68,000 | 2.45 | 2.54 | 2.45 | 0 | 0 | 0 | |
03/08/2012 |
2.51
|
9,000 | 2.49 | 2.51 | 2.47 | 0 | 0 | 0 | |
02/08/2012 |
2.49
|
8,100 | 2.49 | 2.49 | 2.45 | 0 | 0 | 0 | |
01/08/2012 |
2.49
|
1,400 | 2.47 | 2.49 | 2.45 | 0 | 0 | 0 | |
31/07/2012 |
2.47
|
7,400 | 2.49 | 2.49 | 2.47 | 0 | 0 | 0 | |
30/07/2012 |
2.47
|
3,100 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 | |
27/07/2012 |
2.49
|
8,400 | 2.54 | 2.58 | 2.49 | 0 | 0 | 0 | |
26/07/2012 |
2.58
|
1,000 | 2.51 | 2.58 | 2.51 | 0 | 0 | 0 | |
25/07/2012 |
2.54
|
13,600 | 2.56 | 2.56 | 2.54 | 0 | 0 | 0 | |
24/07/2012 |
2.54
|
7,600 | 2.62 | 2.62 | 2.51 | 0 | 0 | 0 | |
23/07/2012 |
2.58
|
65,100 | 2.60 | 2.65 | 2.49 | 0 | 500 | -0.0 | |
20/07/2012 |
2.51
|
9,400 | 2.58 | 2.58 | 2.51 | 0 | 500 | -0.0 | |
19/07/2012 |
2.62
|
8,800 | 2.49 | 2.62 | 2.45 | 0 | 2,800 | -0.0 | |
18/07/2012 |
2.58
|
3,200 | 2.62 | 2.62 | 2.45 | 0 | 100 | -0.0 | |
17/07/2012 |
2.58
|
9,300 | 2.47 | 2.60 | 2.47 | 0 | 1,000 | -0.0 | |
16/07/2012 |
2.54
|
7,100 | 2.56 | 2.62 | 2.47 | 0 | 0 | 0 | |
13/07/2012 |
2.58
|
12,400 | 2.49 | 2.58 | 2.49 | 0 | 500 | -0.0 | |
12/07/2012 |
2.47
|
21,100 | 2.40 | 2.47 | 2.38 | 0 | 0 | 0 | |
11/07/2012 |
2.42
|
12,200 | 2.38 | 2.45 | 2.38 | 0 | 500 | -0.0 | |
10/07/2012 |
2.51
|
8,800 | 2.56 | 2.56 | 2.42 | 0 | 0 | 0 | |
09/07/2012 |
2.56
|
600 | 2.56 | 2.58 | 2.56 | 0 | 0 | 0 | |
06/07/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/2 (Volume + 66.67%, Ratio=0.67) | |||||||||
06/07/2012 |
2.62
|
4,100 | 2.69 | 2.69 | 2.58 | 0 | 0 | 0 | |
05/07/2012 |
2.51
|
41,400 | 2.47 | 2.55 | 2.46 | 300 | 3,000 | -0.1 | |
04/07/2012 |
2.47
|
7,200 | 2.52 | 2.52 | 2.47 | 2,500 | 0 | 0.0 | |
03/07/2012 |
2.54
|
132,500 | 2.60 | 2.60 | 2.48 | 0 | 100 | -0.0 | |
02/07/2012 |
2.66
|
3,200 | 2.67 | 2.67 | 2.62 | 0 | 0 | 0 | |
29/06/2012 |
2.67
|
34,000 | 2.64 | 2.74 | 2.64 | 0 | 5,000 | -0.1 | |
28/06/2012 |
2.68
|
37,800 | 2.87 | 2.87 | 2.67 | 100 | 0 | 0.0 | |
27/06/2012 |
2.68
|
70,300 | 2.66 | 2.68 | 2.66 | 100 | 0 | 0.0 | |
26/06/2012 |
2.51
|
4,500 | 2.46 | 2.51 | 2.46 | 0 | 0 | 0 | |
25/06/2012 |
2.60
|
1,000 | 2.55 | 2.62 | 2.55 | 0 | 0 | 0 | |
22/06/2012 |
2.70
|
500 | 2.59 | 2.70 | 2.59 | 0 | 0 | 0 | |
21/06/2012 |
2.67
|
8,200 | 2.74 | 2.74 | 2.67 | 0 | 0 | 0 | |
20/06/2012 |
2.71
|
4,300 | 2.71 | 2.71 | 2.68 | 0 | 0 | 0 | |
19/06/2012 |
2.64
|
6,000 | 2.63 | 2.64 | 2.63 | 0 | 1,500 | -0.0 | |
18/06/2012 |
2.72
|
21,800 | 2.60 | 2.74 | 2.60 | 0 | 0 | 0 | |
15/06/2012 |
2.60
|
11,400 | 2.54 | 2.60 | 2.54 | 0 | 0 | 0 | |
14/06/2012 |
2.52
|
5,400 | 2.54 | 2.54 | 2.42 | 0 | 0 | 0 | |
13/06/2012 |
2.54
|
2,300 | 2.56 | 2.56 | 2.51 | 0 | 0 | 0 | |
12/06/2012 |
2.58
|
7,200 | 2.55 | 2.58 | 2.52 | 0 | 0 | 0 | |
11/06/2012 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 | |
08/06/2012 |
2.63
|
8,800 | 2.62 | 2.63 | 2.56 | 0 | 0 | 0 | |
07/06/2012 |
2.59
|
8,900 | 2.63 | 2.66 | 2.59 | 0 | 0 | 0 | |
06/06/2012 |
2.59
|
7,500 | 2.56 | 2.59 | 2.54 | 0 | 0 | 0 | |
05/06/2012 |
2.59
|
8,400 | 2.54 | 2.60 | 2.54 | 0 | 400 | -0.0 | |
04/06/2012 |
2.54
|
9,100 | 2.62 | 2.63 | 2.50 | 0 | 0 | 0 | |
01/06/2012 |
2.66
|
4,600 | 2.67 | 2.67 | 2.59 | 0 | 0 | 0 | |
31/05/2012 |
2.55
|
17,000 | 2.64 | 2.80 | 2.54 | 0 | 0 | 0 | |
30/05/2012 |
2.64
|
0 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 | |
29/05/2012 |
2.64
|
1,200 | 2.56 | 2.64 | 2.56 | 0 | 0 | 0 | |
28/05/2012 |
2.67
|
3,100 | 2.67 | 2.67 | 2.60 | 0 | 0 | 0 | |
25/05/2012 |
2.66
|
10,600 | 2.54 | 2.66 | 2.54 | 0 | 0 | 0 | |
24/05/2012 |
2.54
|
11,900 | 2.44 | 2.54 | 2.44 | 0 | 0 | 0 | |
23/05/2012 |
2.56
|
47,900 | 2.60 | 2.60 | 2.56 | 0 | 0 | 0 | |
22/05/2012 |
2.80
|
4,700 | 2.64 | 2.80 | 2.63 | 0 | 0 | 0 | |
21/05/2012 |
2.67
|
2,200 | 2.64 | 2.67 | 2.59 | 0 | 100 | -0.0 | |
18/05/2012 |
2.50
|
19,000 | 2.50 | 2.54 | 2.50 | 0 | 0 | 0 | |
17/05/2012 |
2.60
|
10,500 | 2.66 | 2.68 | 2.60 | 0 | 0 | 0 | |
16/05/2012 |
2.64
|
8,500 | 2.58 | 2.67 | 2.56 | 4,300 | 0 | 0.1 | |
15/05/2012 |
2.55
|
140,800 | 2.72 | 2.72 | 2.54 | 0 | 100 | -0.0 | |
14/05/2012 |
2.72
|
14,200 | 2.87 | 2.92 | 2.72 | 0 | 1,000 | -0.0 | |
11/05/2012 |
2.92
|
16,700 | 2.94 | 3.04 | 2.92 | 0 | 1,000 | -0.0 | |
10/05/2012 |
3.04
|
63,700 | 3.04 | 3.04 | 2.94 | 0 | 1,000 | -0.0 | |
09/05/2012 |
3.03
|
65,200 | 3.07 | 3.07 | 3.00 | 0 | 6,000 | -0.1 | |
08/05/2012 |
3.07
|
26,100 | 3.32 | 3.32 | 3.07 | 0 | 0 | 0 | |
07/05/2012 |
3.20
|
39,300 | 3.08 | 3.20 | 3.08 | 0 | 1,000 | -0.0 | |
04/05/2012 |
3.08
|
35,600 | 3.02 | 3.10 | 3.02 | 0 | 1,000 | -0.0 | |
03/05/2012 |
3.02
|
6,400 | 2.96 | 3.02 | 2.96 | 0 | 0 | 0 | |
02/05/2012 |
3.00
|
40,400 | 3.10 | 3.10 | 2.95 | 0 | 1,000 | -0.0 | |
27/04/2012 |
3.04
|
61,900 | 3.11 | 3.22 | 3.03 | 100 | 0 | 0.0 | |
26/04/2012 |
3.24
|
15,000 | 3.07 | 3.32 | 3.07 | 0 | 2,500 | -0.1 | |
25/04/2012 |
3.14
|
66,200 | 3.07 | 3.14 | 2.99 | 0 | 1,700 | -0.0 | |
24/04/2012 |
2.95
|
45,800 | 2.79 | 2.95 | 2.79 | 0 | 1,000 | -0.0 |