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) |
-0.70 | -5.51% | 987,300 | -55,600 | -0.7 |
11.20
12.75
12
|
2 tháng
(2024-07-22) |
-1.95 | -13.98% | 3,259,700 | -153,700 | -2.0 |
11.20
14.90
12
|
3 tháng
(2024-06-21) |
-7.10 | -37.17% | 10,759,300 | 113,288 | 2.6 |
11.20
19.10
12
|
6 tháng
(2024-03-25) |
1.90 | 18.81% | 26,849,800 | 93,314 | 2.2 |
9.64
19.90
12
|
12 tháng
(2023-09-25) |
1.30 | 12.15% | 30,241,900 | -1,595 | 1.3 |
9
19.90
12
|
24 tháng
(2022-09-30) |
3.36 | 38.95% | 45,410,900 | -56,747 | 0.5 |
8.09
19.90
12
|
36 tháng
(2021-10-05) |
-4.40 | -26.81% | 126,057,500 | -162,615 | -1.3 |
8.09
21.43
12
|
60 tháng
(2019-10-16) |
4.51 | 60.29% | 177,825,070 | -2,937,263 | -25.1 |
5.32
21.43
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/04/2012 |
3.54
|
24,950 | 3.54 | 3.70 | 3.54 | 10,000 | 0 | 0.1 | |
17/04/2012 |
3.54
|
19,430 | 3.47 | 3.62 | 3.47 | 1,600 | 600 | 0.0 | |
16/04/2012 |
3.47
|
17,760 | 3.62 | 3.62 | 3.47 | 0 | 0 | 0 | |
13/04/2012 |
3.62
|
6,810 | 3.62 | 3.62 | 3.47 | 0 | 0 | 0 | |
12/04/2012 |
3.62
|
8,870 | 3.58 | 3.70 | 3.62 | 0 | 0 | 0 | |
11/04/2012 |
3.58
|
14,360 | 3.47 | 3.58 | 3.50 | 0 | 0 | 0 | |
10/04/2012 |
3.47
|
3,310 | 3.47 | 3.47 | 3.39 | 30 | 0 | 0.0 | |
09/04/2012 |
3.47
|
40,270 | 3.35 | 3.47 | 3.20 | 30 | 0 | 0.0 | |
06/04/2012 |
3.35
|
180 | 3.23 | 3.35 | 3.35 | 0 | 0 | 0 | |
05/04/2012 |
3.23
|
12,000 | 3.35 | 3.35 | 3.20 | 0 | 0 | 0 | |
04/04/2012 |
3.35
|
3,500 | 3.31 | 3.39 | 3.35 | 0 | 0 | 0 | |
03/04/2012 |
3.31
|
6,960 | 3.31 | 3.39 | 3.31 | 0 | 0 | 0 | |
30/03/2012 |
3.31
|
5,920 | 3.47 | 3.47 | 3.31 | 20 | 0 | 0.0 | |
29/03/2012 |
3.47
|
5,020 | 3.47 | 3.50 | 3.47 | 0 | 0 | 0 | |
28/03/2012 |
3.47
|
1,540 | 3.39 | 3.54 | 3.47 | 10 | 0 | 0.0 | |
27/03/2012 |
3.39
|
25,540 | 3.47 | 3.62 | 3.35 | 10 | 0 | 0.0 | |
26/03/2012 |
3.47
|
20,870 | 3.47 | 3.50 | 3.39 | 0 | 0 | 0 | |
23/03/2012 |
3.47
|
28,320 | 3.39 | 3.54 | 3.39 | 0 | 0 | 0 | |
22/03/2012 |
3.39
|
8,300 | 3.35 | 3.39 | 3.31 | 0 | 0 | 0 | |
21/03/2012 |
3.35
|
11,330 | 3.47 | 3.50 | 3.31 | 1,000 | 0 | 0.0 | |
20/03/2012 |
3.47
|
2,000 | 3.62 | 3.62 | 3.47 | 1,500 | 0 | 0.0 | |
19/03/2012 |
3.62
|
3,110 | 3.47 | 3.62 | 3.31 | 0 | 0 | 0 | |
16/03/2012 |
3.47
|
2,050 | 3.47 | 3.47 | 3.39 | 0 | 0 | 0 | |
15/03/2012 |
3.47
|
7,510 | 3.35 | 3.47 | 3.31 | 0 | 0 | 0 | |
14/03/2012 |
3.35
|
3,000 | 3.31 | 3.35 | 3.35 | 0 | 0 | 0 | |
13/03/2012 |
3.31
|
5,250 | 3.16 | 3.31 | 3.23 | 0 | 0 | 0 | |
12/03/2012 |
3.16
|
25,510 | 3.31 | 3.31 | 3.16 | 19,810 | 0 | 0.2 | |
09/03/2012 |
3.31
|
2,380 | 3.31 | 3.35 | 3.31 | 460 | 0 | 0.0 | |
08/03/2012 |
3.31
|
9,310 | 3.35 | 3.39 | 3.20 | 2,000 | 0 | 0.0 | |
07/03/2012 |
3.35
|
4,310 | 3.35 | 3.47 | 3.35 | 0 | 0 | 0 | |
06/03/2012 |
3.35
|
9,930 | 3.31 | 3.47 | 3.31 | 40 | 0 | 0.0 | |
05/03/2012 |
3.31
|
3,710 | 3.16 | 3.31 | 3.31 | 0 | 0 | 0 | |
02/03/2012 |
3.16
|
4,020 | 3.04 | 3.16 | 3.16 | 0 | 0 | 0 | |
01/03/2012 |
3.04
|
19,890 | 2.93 | 3.04 | 2.93 | 0 | 0 | 0 | |
29/02/2012 |
2.93
|
3,710 | 2.93 | 2.93 | 2.81 | 0 | 0 | 0 | |
28/02/2012 |
2.93
|
5,100 | 2.93 | 3.00 | 2.93 | 0 | 0 | 0 | |
27/02/2012 |
2.93
|
12,300 | 2.89 | 2.93 | 2.81 | 0 | 0 | 0 | |
24/02/2012 |
2.89
|
20,780 | 2.81 | 2.89 | 2.81 | 0 | 0 | 0 | |
23/02/2012 |
2.81
|
1,120 | 2.93 | 2.93 | 2.81 | 0 | 0 | 0 | |
22/02/2012 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
21/02/2012 |
2.93
|
1,110 | 2.81 | 2.93 | 2.73 | 0 | 0 | 0 | |
20/02/2012 |
2.81
|
20 | 2.81 | 2.93 | 2.81 | 0 | 0 | 0 | |
17/02/2012 |
2.81
|
800 | 2.70 | 2.81 | 2.81 | 0 | 0 | 0 | |
16/02/2012 |
2.70
|
10 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
15/02/2012 |
2.70
|
2,500 | 2.73 | 2.73 | 2.70 | 0 | 0 | 0 | |
14/02/2012 |
2.73
|
10 | 2.62 | 2.73 | 2.73 | 0 | 0 | 0 | |
13/02/2012 |
2.62
|
80 | 2.70 | 2.81 | 2.62 | 0 | 0 | 0 | |
10/02/2012 |
2.70
|
3,110 | 2.58 | 2.70 | 2.58 | 0 | 0 | 0 | |
09/02/2012 |
2.58
|
20 | 2.70 | 2.70 | 2.58 | 0 | 0 | 0 | |
08/02/2012 |
2.70
|
30 | 2.70 | 2.81 | 2.70 | 0 | 0 | 0 | |
07/02/2012 |
2.70
|
190 | 2.81 | 2.93 | 2.70 | 0 | 0 | 0 | |
06/02/2012 |
2.81
|
20 | 2.93 | 2.93 | 2.81 | 0 | 0 | 0 | |
03/02/2012 |
2.93
|
20 | 3.08 | 3.23 | 2.93 | 0 | 0 | 0 | |
02/02/2012 |
3.08
|
30 | 2.97 | 3.08 | 3.08 | 0 | 0 | 0 | |
01/02/2012 |
2.97
|
110 | 2.85 | 2.97 | 2.73 | 0 | 0 | 0 | |
31/01/2012 |
2.85
|
70 | 2.73 | 2.85 | 2.85 | 0 | 0 | 0 | |
30/01/2012 |
2.73
|
10 | 2.62 | 2.73 | 2.73 | 0 | 0 | 0 | |
20/01/2012 |
2.62
|
200 | 2.73 | 2.73 | 2.62 | 0 | 0 | 0 | |
19/01/2012 |
2.73
|
1,810 | 2.85 | 2.85 | 2.73 | 0 | 0 | 0 | |
18/01/2012 |
2.85
|
500 | 2.97 | 2.97 | 2.85 | 0 | 0 | 0 | |
17/01/2012 |
2.97
|
20 | 3.12 | 3.12 | 2.97 | 0 | 0 | 0 | |
16/01/2012 |
3.12
|
10 | 3.04 | 3.12 | 3.12 | 0 | 0 | 0 | |
13/01/2012 |
3.04
|
100 | 2.93 | 3.04 | 3.04 | 0 | 0 | 0 | |
12/01/2012 |
2.93
|
3,000 | 3.00 | 3.00 | 2.93 | 3,000 | 0 | 0.0 | |
11/01/2012 |
3.00
|
500 | 2.89 | 3.00 | 3.00 | 0 | 0 | 0 | |
10/01/2012 |
2.89
|
50 | 2.81 | 2.89 | 2.89 | 0 | 0 | 0 | |
09/01/2012 |
2.81
|
260 | 2.93 | 3.04 | 2.81 | 0 | 0 | 0 | |
06/01/2012 |
2.93
|
500 | 2.81 | 2.93 | 2.93 | 0 | 0 | 0 | |
05/01/2012 |
2.81
|
500 | 2.97 | 2.97 | 2.81 | 0 | 0 | 0 | |
04/01/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
04/01/2012 |
2.97
|
0 | 2.70 | 2.97 | 2.97 | 0 | 0 | 0 | |
03/01/2012 |
2.70
|
20 | 2.84 | 2.84 | 2.70 | 0 | 0 | 0 | |
30/12/2011 |
2.84
|
10 | 2.98 | 2.98 | 2.84 | 0 | 0 | 0 | |
29/12/2011 |
2.98
|
20 | 3.08 | 3.22 | 2.98 | 0 | 0 | 0 | |
28/12/2011 |
3.08
|
20 | 3.22 | 3.36 | 3.08 | 0 | 0 | 0 | |
27/12/2011 |
3.22
|
20 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
26/12/2011 |
3.22
|
2,270 | 3.12 | 3.22 | 2.98 | 0 | 0 | 0 | |
23/12/2011 |
3.12
|
730 | 3.22 | 3.22 | 3.08 | 0 | 0 | 0 | |
22/12/2011 |
3.22
|
690 | 3.36 | 3.36 | 3.22 | 0 | 0 | 0 | |
21/12/2011 |
3.36
|
1,600 | 3.50 | 3.50 | 3.33 | 0 | 0 | 0 | |
20/12/2011 |
3.50
|
2,550 | 3.15 | 3.57 | 3.50 | 300 | 0 | 0.0 | |
02/12/2011 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
01/12/2011 |
3.15
|
100 | 2.87 | 3.15 | 3.15 | 0 | 0 | 0 | |
30/11/2011 |
2.87
|
100 | 2.63 | 2.87 | 2.87 | 0 | 0 | 0 | |
29/11/2011 |
2.63
|
100 | 2.42 | 2.63 | 2.63 | 0 | 0 | 0 | |
28/11/2011 |
2.42
|
0 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
25/11/2011 |
2.42
|
0 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
24/11/2011 |
2.42
|
0 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
23/11/2011 |
2.42
|
0 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
22/11/2011 |
2.42
|
100 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
21/11/2011 |
2.42
|
100 | 2.21 | 2.42 | 2.42 | 0 | 0 | 0 | |
18/11/2011 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
17/11/2011 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
16/11/2011 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
15/11/2011 |
2.21
|
100 | 2.45 | 2.45 | 2.21 | 0 | 0 | 0 | |
14/11/2011 |
2.45
|
100 | 2.70 | 2.70 | 2.45 | 0 | 0 | 0 | |
11/11/2011 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
10/11/2011 |
2.70
|
100 | 2.98 | 2.98 | 2.70 | 0 | 0 | 0 | |
09/11/2011 |
2.98
|
100 | 3.29 | 3.29 | 2.98 | 0 | 0 | 0 | |
08/11/2011 |
3.29
|
100 | 3.08 | 3.29 | 3.29 | 0 | 0 | 0 | |
07/11/2011 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |