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) |
-0.18 | -4.93% | 10,323,400 | 35,400 | 0.1 |
3.39
3.69
3.47
|
2 tháng
(2024-07-22) |
-0.35 | -9.16% | 30,488,000 | 35,100 | 0.0 |
3.37
3.82
3.47
|
3 tháng
(2024-06-21) |
-0.44 | -11.25% | 48,190,000 | 44,200 | 0.1 |
3.37
3.94
3.47
|
6 tháng
(2024-03-25) |
-1.02 | -22.72% | 151,694,600 | -468,003 | -2.2 |
3.37
4.51
3.47
|
12 tháng
(2023-09-25) |
-1.33 | -27.71% | 429,705,400 | 271,997 | 0.9 |
3.37
4.96
3.47
|
24 tháng
(2022-09-30) |
-2.84 | -45.01% | 1,265,264,500 | 15,316,047 | 65.4 |
3.10
6.31
3.47
|
36 tháng
(2021-10-05) |
-3.71 | -51.67% | 2,753,441,200 | 16,028,007 | 64.2 |
3.10
17.20
3.47
|
60 tháng
(2019-10-16) |
0.64 | 22.61% | 4,546,853,540 | 2,562,977 | 34.5 |
1.84
17.20
3.47
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/09/2012 |
4.46
|
357,730 | 4.65 | 4.65 | 4.46 | 0 | 0 | 0 | |
10/09/2012 |
4.65
|
231,690 | 4.85 | 4.85 | 4.65 | 0 | 0 | 0 | |
07/09/2012 |
4.85
|
216,760 | 4.94 | 4.94 | 4.75 | 0 | 0 | 0 | |
06/09/2012 |
4.94
|
215,200 | 5.14 | 5.14 | 4.94 | 0 | 0 | 0 | |
05/09/2012 |
5.14
|
324,530 | 5.33 | 5.33 | 5.14 | 0 | 0 | 0 | |
04/09/2012 |
5.33
|
123,950 | 5.14 | 5.33 | 5.23 | 0 | 0 | 0 | |
31/08/2012 |
5.14
|
128,950 | 5.14 | 5.23 | 5.04 | 0 | 0 | 0 | |
30/08/2012 |
5.14
|
257,200 | 5.33 | 5.33 | 5.14 | 0 | 0 | 0 | |
29/08/2012 |
5.33
|
580,200 | 5.33 | 5.33 | 5.14 | 0 | 3,000 | -0.0 | |
28/08/2012 |
5.33
|
81,550 | 5.52 | 5.52 | 5.33 | 0 | 0 | 0 | |
27/08/2012 |
5.52
|
41,590 | 5.72 | 5.72 | 5.52 | 0 | 0 | 0 | |
24/08/2012 |
5.72
|
355,570 | 5.52 | 5.72 | 5.33 | 80 | 0 | 0.0 | |
23/08/2012 |
5.52
|
156,190 | 5.81 | 5.81 | 5.52 | 0 | 0 | 0 | |
22/08/2012 |
5.81
|
799,250 | 5.62 | 5.81 | 5.62 | 3,000 | 0 | 0.0 | |
21/08/2012 |
5.62
|
981,520 | 5.72 | 5.91 | 5.52 | 0 | 0 | 0 | |
20/08/2012 |
5.72
|
33,850 | 5.52 | 5.72 | 5.52 | 0 | 0 | 0 | |
17/08/2012 |
5.52
|
472,660 | 5.81 | 5.81 | 5.52 | 0 | 0 | 0 | |
16/08/2012 |
5.81
|
216,680 | 6.11 | 6.11 | 5.81 | 0 | 0 | 0 | |
15/08/2012 |
6.11
|
320,460 | 6.11 | 6.20 | 5.91 | 0 | 0 | 0 | |
14/08/2012 |
6.11
|
452,660 | 6.20 | 6.20 | 6.01 | 0 | 0 | 0 | |
13/08/2012 |
6.20
|
334,940 | 6.40 | 6.40 | 6.11 | 120 | 0 | 0.0 | |
10/08/2012 |
6.40
|
832,760 | 6.40 | 6.59 | 6.11 | 0 | 0 | 0 | |
09/08/2012 |
6.40
|
56,520 | 6.59 | 6.78 | 6.40 | 0 | 2,600 | -0.0 | |
08/08/2012 |
6.59
|
34,320 | 6.59 | 6.78 | 6.59 | 0 | 0 | 0 | |
07/08/2012 |
6.59
|
25,760 | 6.78 | 6.88 | 6.59 | 0 | 0 | 0 | |
06/08/2012 |
6.78
|
89,370 | 6.69 | 6.88 | 6.59 | 0 | 0 | 0 | |
03/08/2012 |
6.69
|
47,230 | 6.69 | 6.78 | 6.49 | 0 | 0 | 0 | |
02/08/2012 |
6.69
|
27,620 | 6.59 | 6.78 | 6.40 | 0 | 0 | 0 | |
01/08/2012 |
6.59
|
20,900 | 6.59 | 6.59 | 6.30 | 0 | 0 | 0 | |
31/07/2012 |
6.59
|
30,250 | 6.59 | 6.78 | 6.49 | 0 | 0 | 0 | |
30/07/2012 |
6.59
|
23,030 | 6.49 | 6.78 | 6.49 | 0 | 0 | 0 | |
27/07/2012 |
6.49
|
86,850 | 6.49 | 6.69 | 6.49 | 0 | 0 | 0 | |
26/07/2012 |
6.49
|
79,060 | 6.49 | 6.69 | 6.40 | 0 | 0 | 0 | |
25/07/2012 |
6.49
|
43,530 | 6.40 | 6.59 | 6.20 | 0 | 0 | 0 | |
24/07/2012 |
6.40
|
67,510 | 6.69 | 6.78 | 6.40 | 0 | 0 | 0 | |
23/07/2012 |
6.69
|
136,810 | 6.98 | 6.98 | 6.69 | 0 | 0 | 0 | |
20/07/2012 |
6.98
|
229,200 | 6.88 | 7.17 | 6.98 | 0 | 0 | 0 | |
19/07/2012 |
6.88
|
105,260 | 6.59 | 6.88 | 6.49 | 0 | 0 | 0 | |
18/07/2012 |
6.59
|
79,620 | 6.49 | 6.78 | 6.40 | 0 | 0 | 0 | |
17/07/2012 |
6.49
|
61,490 | 6.20 | 6.49 | 6.20 | 200 | 0 | 0.0 | |
16/07/2012 |
6.20
|
45,070 | 6.49 | 6.59 | 6.20 | 0 | 0 | 0 | |
13/07/2012 |
6.49
|
216,130 | 6.30 | 6.59 | 6.30 | 0 | 0 | 0 | |
12/07/2012 |
6.30
|
28,630 | 6.01 | 6.30 | 6.01 | 0 | 0 | 0 | |
11/07/2012 |
6.01
|
45,640 | 5.81 | 6.11 | 5.81 | 0 | 0 | 0 | |
10/07/2012 |
5.81
|
5,420 | 6.01 | 6.30 | 5.81 | 0 | 0 | 0 | |
09/07/2012 |
6.01
|
55,410 | 6.30 | 6.30 | 6.01 | 0 | 0 | 0 | |
06/07/2012 |
6.30
|
55,520 | 6.11 | 6.40 | 6.01 | 0 | 0 | 0 | |
05/07/2012 |
6.11
|
28,170 | 6.01 | 6.11 | 5.81 | 0 | 0 | 0 | |
04/07/2012 |
6.01
|
78,350 | 6.30 | 6.49 | 6.01 | 0 | 0 | 0 | |
03/07/2012 |
6.30
|
163,510 | 6.59 | 6.69 | 6.30 | 0 | 0 | 0 | |
02/07/2012 |
6.59
|
93,660 | 6.69 | 6.78 | 6.40 | 0 | 0 | 0 | |
29/06/2012 |
6.69
|
39,930 | 6.49 | 6.69 | 6.40 | 0 | 0 | 0 | |
28/06/2012 |
6.49
|
233,140 | 6.78 | 6.78 | 6.49 | 0 | 0 | 0 | |
27/06/2012 |
6.78
|
18,060 | 6.69 | 6.98 | 6.49 | 500 | 0 | 0.0 | |
26/06/2012 |
6.69
|
0 | 6.98 | 6.69 | 6.69 | 0 | 0 | 0 | |
25/06/2012 |
6.98
|
175,460 | 7.27 | 7.27 | 6.98 | 0 | 0 | 0 | |
22/06/2012 |
7.27
|
188,920 | 7.56 | 7.56 | 7.27 | 0 | 0 | 0 | |
21/06/2012 |
7.56
|
36,790 | 7.66 | 7.75 | 7.56 | 0 | 0 | 0 | |
20/06/2012 |
7.66
|
97,370 | 7.37 | 7.66 | 7.37 | 0 | 0 | 0 | |
19/06/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20) | |||||||||
19/06/2012 |
7.37
|
133,750 | 7.59 | 7.75 | 7.37 | 0 | 0 | 0 | |
18/06/2012 |
7.59
|
659,170 | 7.67 | 7.91 | 7.51 | 0 | 0 | 0 | |
15/06/2012 |
7.67
|
188,830 | 7.59 | 7.75 | 7.51 | 20 | 0 | 0.0 | |
14/06/2012 |
7.59
|
364,030 | 7.51 | 7.75 | 7.51 | 0 | 0 | 0 | |
13/06/2012 |
7.51
|
154,460 | 7.59 | 7.67 | 7.43 | 0 | 35,260 | -0.3 | |
12/06/2012 |
7.59
|
335,360 | 7.91 | 7.91 | 7.59 | 0 | 0 | 0 | |
11/06/2012 |
7.91
|
260,140 | 7.91 | 8.16 | 7.83 | 0 | 0 | 0 | |
08/06/2012 |
7.91
|
896,640 | 7.59 | 7.91 | 7.67 | 0 | 20,000 | -0.2 | |
07/06/2012 |
7.59
|
322,370 | 7.27 | 7.59 | 7.51 | 0 | 20,000 | -0.2 | |
06/06/2012 |
7.27
|
341,640 | 6.95 | 7.27 | 6.95 | 0 | 0 | 0 | |
05/06/2012 |
6.95
|
157,660 | 6.62 | 6.95 | 6.38 | 0 | 26,750 | -0.2 | |
04/06/2012 |
6.62
|
405,590 | 6.95 | 6.95 | 6.62 | 0 | 0 | 0 | |
01/06/2012 |
6.95
|
178,330 | 7.19 | 7.35 | 6.95 | 0 | 3,000 | -0.0 | |
31/05/2012 |
7.19
|
348,840 | 7.51 | 7.51 | 7.19 | 0 | 200 | -0.0 | |
30/05/2012 |
7.51
|
26,690 | 7.43 | 7.59 | 7.43 | 0 | 0 | 0 | |
29/05/2012 |
7.43
|
169,750 | 7.51 | 7.51 | 7.19 | 0 | 0 | 0 | |
28/05/2012 |
7.51
|
276,780 | 7.35 | 7.67 | 7.27 | 0 | 1,000 | -0.0 | |
25/05/2012 |
7.35
|
231,250 | 7.03 | 7.35 | 7.03 | 3,000 | 50,000 | -0.4 | |
24/05/2012 |
7.03
|
202,740 | 7.35 | 7.35 | 7.03 | 0 | 0 | 0 | |
23/05/2012 |
7.35
|
79,360 | 7.67 | 7.67 | 7.35 | 0 | 0 | 0 | |
22/05/2012 |
7.67
|
312,120 | 7.67 | 8.00 | 7.59 | 0 | 21,040 | -0.2 | |
21/05/2012 |
7.67
|
201,060 | 7.35 | 7.67 | 7.35 | 0 | 0 | 0 | |
18/05/2012 |
7.35
|
277,260 | 7.67 | 7.67 | 7.35 | 0 | 0 | 0 | |
17/05/2012 |
7.67
|
227,150 | 7.67 | 8.00 | 7.67 | 0 | 0 | 0 | |
16/05/2012 |
7.67
|
302,910 | 7.67 | 7.83 | 7.51 | 0 | 0 | 0 | |
15/05/2012 |
7.67
|
888,230 | 8.08 | 8.08 | 7.67 | 0 | 0 | 0 | |
14/05/2012 |
8.08
|
184,990 | 8.48 | 8.48 | 8.08 | 0 | 0 | 0 | |
11/05/2012 |
8.48
|
417,710 | 8.88 | 9.05 | 8.48 | 1,000 | 0 | 0.0 | |
10/05/2012 |
8.88
|
659,180 | 9.21 | 9.61 | 8.80 | 0 | 26,960 | -0.3 | |
09/05/2012 |
9.21
|
818,720 | 9.69 | 9.69 | 9.21 | 3,000 | 0 | 0.0 | |
08/05/2012 |
9.69
|
601,530 | 9.45 | 9.85 | 9.53 | 0 | 0 | 0 | |
07/05/2012 |
9.45
|
16,380 | 9.05 | 9.45 | 9.45 | 0 | 0 | 0 | |
04/05/2012 |
9.05
|
371,290 | 8.64 | 9.05 | 8.96 | 0 | 0 | 0 | |
03/05/2012 |
8.64
|
594,160 | 9.05 | 9.05 | 8.64 | 0 | 0 | 0 | |
02/05/2012 |
9.05
|
545,990 | 9.45 | 9.77 | 9.05 | 10 | 0 | 0.0 | |
27/04/2012 |
9.45
|
421,820 | 9.05 | 9.45 | 9.21 | 0 | 0 | 0 | |
26/04/2012 |
9.05
|
372,730 | 8.64 | 9.05 | 8.80 | 0 | 0 | 0 | |
25/04/2012 |
8.64
|
403,570 | 8.24 | 8.64 | 8.16 | 0 | 0 | 0 | |
24/04/2012 |
8.24
|
548,310 | 8.32 | 8.40 | 8.08 | 0 | 444,690 | -4.5 | |
23/04/2012 |
8.32
|
457,210 | 8.00 | 8.32 | 8.00 | 6,000 | 200,000 | -2.0 | |
20/04/2012 |
8.00
|
705,970 | 7.67 | 8.00 | 7.51 | 0 | 50,300 | -0.5 |