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) |
-0.10 | -2.86% | 13,500 | 0 | 0 |
3.40
3.60
3.40
|
2 tháng
(2024-07-22) |
-0.50 | -12.82% | 33,100 | 0 | 0 |
3.30
3.90
3.40
|
3 tháng
(2024-06-24) |
-0.80 | -19.05% | 70,100 | 0 | 0 |
3.30
4.20
3.40
|
6 tháng
(2024-03-25) |
-0.70 | -17.07% | 652,500 | 320,800 | 1.1 |
3.30
5.90
3.40
|
12 tháng
(2023-09-26) |
-1.90 | -35.85% | 1,348,900 | 320,935 | 1.1 |
3.30
5.90
3.40
|
24 tháng
(2022-10-03) |
-9.40 | -73.44% | 5,765,986 | -473,315 | -4.2 |
3.30
12.80
3.40
|
36 tháng
(2021-10-06) |
-16.30 | -82.74% | 8,595,258 | -585,712 | -5.7 |
3.30
24.10
3.40
|
60 tháng
(2019-10-17) |
-3.75 | -52.45% | 16,832,898 | -388,982 | -8.6 |
3.30
46.15
3.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/08/2012 |
5.60
|
4,720 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 | |
29/08/2012 |
5.70
|
2,350 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 | |
28/08/2012 |
5.60
|
2,720 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 | |
27/08/2012 |
5.70
|
20 | 6 | 6.20 | 5.70 | 0 | 0 | 0 | |
24/08/2012 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 | |
23/08/2012 |
6
|
420 | 5.90 | 6 | 5.70 | 0 | 0 | 0 | |
22/08/2012 |
5.90
|
1,530 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 | |
21/08/2012 |
6.20
|
1,380 | 6.10 | 6.40 | 6.20 | 0 | 0 | 0 | |
20/08/2012 |
6.10
|
1,330 | 5.90 | 6.10 | 6.10 | 0 | 0 | 0 | |
17/08/2012 |
5.90
|
820 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 | |
16/08/2012 |
5.80
|
660 | 6.10 | 6.10 | 5.80 | 180 | 10 | 0.0 | |
15/08/2012 |
6.10
|
1,420 | 6.20 | 6.30 | 6.10 | 10 | 0 | 0.0 | |
14/08/2012 |
6.20
|
200 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 | |
13/08/2012 |
6.40
|
30 | 6.60 | 6.60 | 6.40 | 20 | 0 | 0.0 | |
10/08/2012 |
6.60
|
1,020 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 | |
09/08/2012 |
6.90
|
20 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
08/08/2012 |
6.90
|
560 | 6.80 | 6.90 | 6.50 | 0 | 0 | 0 | |
07/08/2012 |
6.80
|
30 | 6.60 | 6.80 | 6.40 | 0 | 0 | 0 | |
06/08/2012 |
6.60
|
10 | 6.30 | 6.60 | 6.60 | 0 | 0 | 0 | |
03/08/2012 |
6.30
|
1,150 | 6.50 | 6.50 | 6.30 | 1,000 | 40 | 0.0 | |
02/08/2012 |
6.50
|
1,170 | 6.60 | 6.60 | 6.50 | 1,000 | 0 | 0.0 | |
01/08/2012 |
6.60
|
540 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 | |
31/07/2012 |
6.70
|
740 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 | |
30/07/2012 |
6.90
|
50 | 6.70 | 6.90 | 6.90 | 0 | 0 | 0 | |
27/07/2012 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
26/07/2012 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
25/07/2012 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
24/07/2012 |
6.70
|
650 | 7 | 7 | 6.70 | 0 | 0 | 0 | |
23/07/2012 |
7
|
10 | 6.90 | 7 | 7 | 0 | 0 | 0 | |
20/07/2012 |
6.90
|
1,000 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
19/07/2012 |
6.90
|
1,750 | 7 | 7 | 6.70 | 0 | 0 | 0 | |
18/07/2012 |
7
|
10 | 6.70 | 7 | 7 | 0 | 0 | 0 | |
17/07/2012 |
6.70
|
250 | 7 | 7 | 6.70 | 0 | 0 | 0 | |
16/07/2012 |
7
|
2,500 | 7 | 7 | 6.90 | 0 | 0 | 0 | |
13/07/2012 |
7
|
50 | 7 | 7 | 7 | 0 | 0 | 0 | |
12/07/2012 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
11/07/2012 |
7
|
10 | 6.80 | 7 | 7 | 0 | 0 | 0 | |
10/07/2012 |
6.80
|
1,370 | 7 | 7 | 6.70 | 0 | 0 | 0 | |
09/07/2012 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
06/07/2012 |
7
|
300 | 6.90 | 7 | 7 | 0 | 0 | 0 | |
05/07/2012 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
04/07/2012 |
6.90
|
14,100 | 6.80 | 7 | 6.80 | 0 | 0 | 0 | |
03/07/2012 |
6.80
|
70 | 6.70 | 6.80 | 6.40 | 0 | 0 | 0 | |
02/07/2012 |
6.70
|
510 | 7 | 7 | 6.70 | 0 | 0 | 0 | |
29/06/2012 |
7
|
9,980 | 7.10 | 7.10 | 6.80 | 700 | 0 | 0.0 | |
28/06/2012 |
7.10
|
100 | 7.20 | 7.20 | 7 | 0 | 0 | 0 | |
27/06/2012 |
7.20
|
710 | 7 | 7.20 | 6.70 | 0 | 0 | 0 | |
26/06/2012 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
25/06/2012 |
7
|
2,010 | 7.10 | 7.10 | 6.80 | 980 | 0 | 0.0 | |
22/06/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03) | |||||||||
22/06/2012 |
7.10
|
10 | 6.89 | 7.10 | 7.10 | 0 | 0 | 0 | |
21/06/2012 |
6.89
|
510 | 6.80 | 6.89 | 6.80 | 0 | 0 | 0 | |
20/06/2012 |
6.80
|
1,100 | 6.80 | 6.99 | 6.80 | 300 | 0 | 0.0 | |
19/06/2012 |
6.80
|
6,220 | 7.09 | 7.09 | 6.80 | 2,000 | 0 | 0.0 | |
18/06/2012 |
7.09
|
8,560 | 6.80 | 7.09 | 6.80 | 5,550 | 0 | 0.0 | |
15/06/2012 |
6.80
|
1,680 | 6.80 | 7.09 | 6.80 | 450 | 0 | 0.0 | |
14/06/2012 |
6.80
|
10 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
13/06/2012 |
6.80
|
2,880 | 6.89 | 6.89 | 6.60 | 100 | 0 | 0.0 | |
12/06/2012 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
11/06/2012 |
6.89
|
15,070 | 6.70 | 6.89 | 6.60 | 0 | 0 | 0 | |
08/06/2012 |
6.70
|
12,370 | 6.99 | 6.99 | 6.70 | 0 | 0 | 0 | |
07/06/2012 |
6.99
|
440 | 6.89 | 7.09 | 6.60 | 0 | 0 | 0 | |
06/06/2012 |
6.89
|
590 | 6.70 | 6.89 | 6.80 | 0 | 0 | 0 | |
05/06/2012 |
6.70
|
1,330 | 6.99 | 6.99 | 6.70 | 0 | 0 | 0 | |
04/06/2012 |
6.99
|
120 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
01/06/2012 |
6.99
|
560 | 6.99 | 6.99 | 6.70 | 0 | 0 | 0 | |
31/05/2012 |
6.99
|
6,980 | 7.09 | 7.09 | 6.80 | 0 | 0 | 0 | |
30/05/2012 |
7.09
|
25,750 | 6.99 | 7.09 | 6.70 | 0 | 0 | 0 | |
29/05/2012 |
6.99
|
6,030 | 7.28 | 7.28 | 6.99 | 0 | 0 | 0 | |
28/05/2012 |
7.28
|
7,560 | 7.09 | 7.28 | 6.89 | 0 | 0 | 0 | |
25/05/2012 |
7.09
|
11,210 | 7.28 | 7.38 | 7.09 | 0 | 0 | 0 | |
24/05/2012 |
7.28
|
3,300 | 7.57 | 7.57 | 7.28 | 0 | 0 | 0 | |
23/05/2012 |
7.57
|
34,030 | 7.57 | 7.77 | 7.28 | 0 | 2,000 | -0.0 | |
22/05/2012 |
7.57
|
17,860 | 7.38 | 7.57 | 7.09 | 0 | 0 | 0 | |
21/05/2012 |
7.38
|
29,120 | 7.09 | 7.38 | 6.80 | 1,000 | 0 | 0.0 | |
18/05/2012 |
7.09
|
17,520 | 7.38 | 7.67 | 7.09 | 0 | 0 | 0 | |
17/05/2012 |
7.38
|
4,100 | 7.67 | 7.67 | 7.38 | 0 | 0 | 0 | |
16/05/2012 |
7.67
|
7,970 | 8.06 | 8.06 | 7.67 | 3,000 | 0 | 0.0 | |
15/05/2012 |
8.06
|
1,890 | 8.45 | 8.45 | 8.06 | 0 | 0 | 0 | |
14/05/2012 |
8.45
|
89,190 | 8.16 | 8.54 | 7.86 | 1,000 | 30,000 | -0.3 | |
11/05/2012 |
8.16
|
50,500 | 7.77 | 8.16 | 8.06 | 6,500 | 40,000 | -0.3 | |
10/05/2012 |
7.77
|
52,940 | 7.67 | 7.86 | 7.57 | 0 | 19,000 | -0.2 | |
09/05/2012 |
7.67
|
5,690 | 7.67 | 7.67 | 7.48 | 1,000 | 0 | 0.0 | |
08/05/2012 |
7.67
|
23,590 | 7.86 | 7.96 | 7.48 | 0 | 6,930 | -0.1 | |
07/05/2012 |
7.86
|
2,600 | 7.67 | 7.96 | 7.48 | 0 | 0 | 0 | |
04/05/2012 |
7.67
|
11,350 | 7.38 | 7.67 | 7.18 | 0 | 2,000 | -0.0 | |
03/05/2012 |
7.38
|
17,500 | 7.38 | 7.67 | 7.28 | 0 | 10,000 | -0.1 | |
02/05/2012 |
7.38
|
21,890 | 7.09 | 7.38 | 7.18 | 0 | 9,000 | -0.1 | |
27/04/2012 |
7.09
|
5,190 | 7.09 | 7.28 | 6.89 | 0 | 400 | -0.0 | |
26/04/2012 |
7.09
|
13,790 | 7.38 | 7.57 | 7.09 | 0 | 0 | 0 | |
25/04/2012 |
7.38
|
21,360 | 7.77 | 8.06 | 7.38 | 0 | 5,000 | -0.0 | |
24/04/2012 |
7.77
|
18,700 | 7.48 | 7.77 | 7.38 | 0 | 5,000 | -0.0 | |
23/04/2012 |
7.48
|
24,920 | 7.18 | 7.48 | 7.18 | 0 | 3,000 | -0.0 | |
20/04/2012 |
7.18
|
7,810 | 7.18 | 7.28 | 6.99 | 200 | 0 | 0.0 | |
19/04/2012 |
7.18
|
23,980 | 6.89 | 7.18 | 7.18 | 0 | 5,000 | -0.0 | |
18/04/2012 |
6.89
|
10,090 | 6.60 | 6.89 | 6.89 | 0 | 5,000 | -0.0 | |
17/04/2012 |
6.60
|
9,140 | 6.31 | 6.60 | 6.60 | 0 | 5,010 | -0.0 | |
16/04/2012 |
6.31
|
14,080 | 6.02 | 6.31 | 5.83 | 1,080 | 3,000 | -0.0 | |
13/04/2012 |
6.02
|
8,890 | 6.12 | 6.31 | 6.02 | 5,480 | 3,000 | 0.0 | |
12/04/2012 |
6.12
|
2,870 | 6.12 | 6.21 | 5.92 | 0 | 60 | -0.0 | |
11/04/2012 |
6.12
|
10,640 | 5.92 | 6.12 | 6.02 | 0 | 3,000 | -0.0 |