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) |
-0.20 | -4.08% | 161,200 | 0 | 0 |
4.70
5.10
4.70
|
2 tháng
(2024-07-22) |
-0.70 | -12.96% | 1,515,600 | 0 | 0 |
4.30
6.40
4.70
|
3 tháng
(2024-06-24) |
0.40 | 9.30% | 2,247,800 | 0 | 0 |
4.10
6.70
4.70
|
6 tháng
(2024-03-25) |
0.30 | 6.82% | 2,593,000 | -2,152 | -0.0 |
3.80
6.70
4.70
|
12 tháng
(2023-09-26) |
-0.60 | -11.32% | 3,690,900 | -8,152 | -0.0 |
3.80
6.70
4.70
|
24 tháng
(2022-10-03) |
-4.10 | -46.59% | 6,165,006 | -8,552 | -0.0 |
3.80
9
4.70
|
36 tháng
(2021-10-06) |
-5.91 | -55.69% | 9,523,688 | -26,562 | -0.2 |
3.80
17.13
4.70
|
60 tháng
(2019-10-17) |
-8.41 | -64.15% | 10,647,804 | -166,277 | -1.8 |
3.80
17.20
4.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/04/2012 |
9.86
|
0 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 | |
03/04/2012 |
9.86
|
300 | 9.86 | 9.86 | 9.76 | 0 | 0 | 0 | |
30/03/2012 |
9.86
|
100 | 9.39 | 9.86 | 9.86 | 0 | 0 | 0 | |
29/03/2012 |
9.39
|
11,600 | 9.95 | 9.95 | 9.30 | 0 | 0 | 0 | |
28/03/2012 |
9.95
|
4,800 | 9.95 | 9.95 | 9.76 | 0 | 0 | 0 | |
27/03/2012 |
9.95
|
2,800 | 9.86 | 10.04 | 9.95 | 0 | 800 | -0.0 | |
26/03/2012 |
9.86
|
9,200 | 9.76 | 9.95 | 9.76 | 0 | 2,600 | -0.0 | |
23/03/2012 |
9.76
|
16,200 | 9.86 | 10.23 | 9.67 | 0 | 0 | 0 | |
22/03/2012 |
9.86
|
12,700 | 9.95 | 10.04 | 9.86 | 0 | 0 | 0 | |
21/03/2012 |
9.95
|
3,000 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
20/03/2012 |
9.95
|
1,500 | 10.04 | 10.04 | 9.76 | 0 | 0 | 0 | |
19/03/2012 |
10.04
|
5,100 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
16/03/2012 |
10.04
|
8,200 | 10.13 | 10.13 | 9.39 | 0 | 0 | 0 | |
15/03/2012 |
10.13
|
2,400 | 9.86 | 10.13 | 9.20 | 0 | 0 | 0 | |
14/03/2012 |
9.86
|
27,400 | 10.51 | 10.97 | 9.86 | 0 | 0 | 0 | |
13/03/2012 |
10.51
|
0 | 10.41 | 10.51 | 10.51 | 0 | 0 | 0 | |
12/03/2012 |
10.41
|
4,100 | 10.79 | 10.88 | 10.23 | 0 | 0 | 0 | |
09/03/2012 |
10.79
|
7,000 | 11.16 | 11.16 | 10.41 | 0 | 0 | 0 | |
08/03/2012 |
11.16
|
300 | 10.79 | 11.16 | 11.16 | 0 | 0 | 0 | |
07/03/2012 |
10.79
|
6,200 | 11.16 | 11.16 | 10.79 | 0 | 0 | 0 | |
06/03/2012 |
11.16
|
2,000 | 11.34 | 11.81 | 11.16 | 0 | 0 | 0 | |
05/03/2012 |
11.34
|
68,000 | 10.88 | 11.44 | 10.13 | 0 | 10,000 | -0.1 | |
02/03/2012 |
10.88
|
4,700 | 11.06 | 11.06 | 10.69 | 0 | 4,000 | -0.0 | |
01/03/2012 |
11.06
|
3,300 | 11.16 | 11.16 | 10.69 | 0 | 0 | 0 | |
29/02/2012 |
11.16
|
600 | 10.79 | 11.16 | 11.16 | 0 | 0 | 0 | |
28/02/2012 |
10.79
|
36,000 | 11.53 | 11.53 | 10.79 | 0 | 0 | 0 | |
27/02/2012 |
11.53
|
12,000 | 11.53 | 11.62 | 11.44 | 0 | 0 | 0 | |
24/02/2012 |
11.53
|
9,000 | 11.72 | 11.99 | 11.25 | 0 | 0 | 0 | |
23/02/2012 |
11.72
|
13,900 | 12.55 | 12.55 | 11.72 | 0 | 0 | 0 | |
22/02/2012 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 | |
21/02/2012 |
12.55
|
500 | 12.09 | 12.55 | 12.55 | 0 | 0 | 0 | |
20/02/2012 |
12.09
|
400 | 11.72 | 12.46 | 12.09 | 0 | 0 | 0 | |
17/02/2012 |
11.72
|
3,900 | 11.06 | 11.72 | 11.25 | 0 | 0 | 0 | |
16/02/2012 |
11.06
|
27,200 | 10.41 | 11.06 | 10.88 | 0 | 0 | 0 | |
15/02/2012 |
10.41
|
3,300 | 10.97 | 10.97 | 10.41 | 0 | 0 | 0 | |
14/02/2012 |
10.97
|
5,600 | 11.72 | 11.72 | 10.97 | 0 | 0 | 0 | |
13/02/2012 |
11.72
|
1,300 | 11.62 | 11.72 | 11.72 | 0 | 0 | 0 | |
10/02/2012 |
11.62
|
2,200 | 11.62 | 12.09 | 11.62 | 0 | 0 | 0 | |
09/02/2012: Quyền mua cổ phiếu: 100/81 Giá: 10 (Volume + 81%, Ratio=0.81) | |||||||||
09/02/2012 |
11.62
|
4,400 | 10.79 | 11.62 | 11.62 | 0 | 0 | 0 | |
08/02/2012 |
10.79
|
21,900 | 11.54 | 11.54 | 10.79 | 0 | 0 | 0 | |
07/02/2012 |
11.54
|
9,100 | 12.29 | 12.46 | 11.46 | 0 | 0 | 0 | |
06/02/2012 |
12.29
|
3,000 | 12.54 | 12.54 | 12.29 | 0 | 0 | 0 | |
03/02/2012 |
12.54
|
2,300 | 13.38 | 14.05 | 12.54 | 0 | 0 | 0 | |
02/02/2012 |
13.38
|
5,500 | 12.79 | 13.55 | 13.38 | 0 | 0 | 0 | |
01/02/2012 |
12.79
|
1,400 | 13.55 | 14.13 | 12.71 | 0 | 0 | 0 | |
31/01/2012 |
13.55
|
4,400 | 14.72 | 14.72 | 13.55 | 0 | 0 | 0 | |
30/01/2012 |
14.72
|
500 | 14.13 | 14.97 | 13.13 | 0 | 0 | 0 | |
20/01/2012 |
14.13
|
600 | 14.22 | 14.63 | 13.55 | 0 | 0 | 0 | |
19/01/2012 |
14.22
|
1,000 | 15.22 | 15.22 | 14.22 | 0 | 0 | 0 | |
18/01/2012 |
15.22
|
300 | 16.31 | 16.31 | 15.22 | 0 | 0 | 0 | |
17/01/2012 |
16.31
|
1,100 | 17.48 | 17.48 | 16.31 | 0 | 0 | 0 | |
16/01/2012 |
17.48
|
100 | 18.73 | 18.73 | 17.48 | 0 | 0 | 0 | |
13/01/2012 |
18.73
|
0 | 18.73 | 18.73 | 18.73 | 0 | 0 | 0 | |
12/01/2012 |
18.73
|
400 | 20.07 | 20.07 | 18.73 | 0 | 0 | 0 | |
11/01/2012 |
20.07
|
0 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 | |
10/01/2012 |
20.07
|
0 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 | |
09/01/2012 |
20.07
|
0 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 | |
06/01/2012 |
20.07
|
0 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 | |
05/01/2012 |
20.07
|
100 | 21.57 | 21.57 | 20.07 | 0 | 0 | 0 | |
04/01/2012 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
03/01/2012 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
30/12/2011 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
29/12/2011 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
28/12/2011 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
27/12/2011 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
26/12/2011 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
23/12/2011 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
22/12/2011 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
21/12/2011 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
20/12/2011 |
21.57
|
100 | 23.16 | 23.16 | 21.57 | 0 | 0 | 0 | |
19/12/2011 |
23.16
|
0 | 23.16 | 23.16 | 23.16 | 0 | 0 | 0 | |
16/12/2011 |
23.16
|
0 | 23.16 | 23.16 | 23.16 | 0 | 0 | 0 | |
15/12/2011 |
23.16
|
0 | 23.16 | 23.16 | 23.16 | 0 | 0 | 0 | |
14/12/2011 |
23.16
|
0 | 23.16 | 23.16 | 23.16 | 0 | 0 | 0 | |
13/12/2011 |
23.16
|
0 | 23.16 | 23.16 | 23.16 | 0 | 0 | 0 | |
12/12/2011 |
23.16
|
0 | 23.16 | 23.16 | 23.16 | 0 | 0 | 0 | |
09/12/2011 |
23.16
|
0 | 23.16 | 23.16 | 23.16 | 0 | 0 | 0 | |
08/12/2011 |
23.16
|
0 | 23.16 | 23.16 | 23.16 | 0 | 0 | 0 | |
07/12/2011 |
23.16
|
0 | 23.16 | 23.16 | 23.16 | 0 | 0 | 0 | |
06/12/2011 |
23.16
|
100 | 21.74 | 23.16 | 23.16 | 0 | 0 | 0 | |
05/12/2011 |
21.74
|
300 | 23.25 | 24.08 | 21.74 | 0 | 0 | 0 | |
02/12/2011 |
23.25
|
0 | 23.25 | 23.25 | 23.25 | 0 | 0 | 0 | |
01/12/2011 |
23.25
|
0 | 23.25 | 23.25 | 23.25 | 0 | 0 | 0 | |
30/11/2011 |
23.25
|
0 | 23.25 | 23.25 | 23.25 | 0 | 0 | 0 | |
29/11/2011 |
23.25
|
0 | 23.25 | 23.25 | 23.25 | 0 | 0 | 0 | |
28/11/2011 |
23.25
|
0 | 23.25 | 23.25 | 23.25 | 0 | 0 | 0 | |
25/11/2011 |
23.25
|
0 | 23.25 | 23.25 | 23.25 | 0 | 0 | 0 | |
24/11/2011 |
23.25
|
100 | 22.08 | 23.25 | 23.25 | 0 | 0 | 0 | |
23/11/2011 |
22.08
|
0 | 22.08 | 22.08 | 22.08 | 0 | 0 | 0 | |
22/11/2011 |
22.08
|
0 | 22.08 | 22.08 | 22.08 | 0 | 0 | 0 | |
21/11/2011 |
22.08
|
0 | 22.08 | 22.08 | 22.08 | 0 | 0 | 0 | |
18/11/2011 |
22.08
|
0 | 22.08 | 22.08 | 22.08 | 0 | 0 | 0 | |
17/11/2011 |
22.08
|
0 | 22.08 | 22.08 | 22.08 | 0 | 0 | 0 | |
16/11/2011 |
22.08
|
0 | 22.08 | 22.08 | 22.08 | 0 | 0 | 0 | |
15/11/2011 |
22.08
|
0 | 22.08 | 22.08 | 22.08 | 0 | 0 | 0 | |
14/11/2011 |
22.08
|
0 | 22.08 | 22.08 | 22.08 | 0 | 0 | 0 | |
11/11/2011 |
22.08
|
0 | 22.08 | 22.08 | 22.08 | 0 | 0 | 0 | |
10/11/2011 |
22.08
|
0 | 22.08 | 22.08 | 22.08 | 0 | 0 | 0 | |
09/11/2011 |
22.08
|
100 | 20.82 | 22.08 | 22.08 | 0 | 0 | 0 | |
08/11/2011 |
20.82
|
0 | 20.82 | 20.82 | 20.82 | 0 | 0 | 0 |