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) |
-1 | -5.15% | 20,983,200 | -619,120 | -11.7 |
17.95
19.50
18.40
|
2 tháng
(2024-07-22) |
-0.85 | -4.42% | 44,085,600 | -923,120 | -17.6 |
17.25
19.50
18.40
|
3 tháng
(2024-06-21) |
-2.60 | -12.38% | 77,600,000 | -1,807,620 | -36.5 |
17.25
21.40
18.40
|
6 tháng
(2024-03-25) |
-8 | -30.30% | 204,130,600 | -1,370,133 | -27.5 |
17.25
26.95
18.40
|
12 tháng
(2023-09-25) |
-5.93 | -24.37% | 423,170,300 | -1,110,941 | -16.6 |
17.25
26.95
18.40
|
24 tháng
(2022-09-30) |
-1.99 | -9.78% | 995,348,800 | 590,551 | -41.9 |
10.58
28.73
18.40
|
36 tháng
(2021-10-05) |
-11.30 | -38.05% | 1,454,498,200 | -1,733,747 | -125.3 |
10.58
44.85
18.40
|
60 tháng
(2019-10-16) |
4.74 | 34.75% | 2,112,186,380 | -5,231,077 | -245.9 |
7.82
44.85
18.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/04/2012 |
3.15
|
2,390 | 3.18 | 3.25 | 3.15 | 0 | 0 | 0 | |
17/04/2012 |
3.18
|
20,160 | 3.18 | 3.21 | 3.15 | 0 | 4,200 | -0.1 | |
16/04/2012 |
3.18
|
2,800 | 3.25 | 3.25 | 3.10 | 0 | 0 | 0 | |
13/04/2012 |
3.25
|
4,560 | 3.28 | 3.28 | 3.12 | 0 | 2,300 | -0.1 | |
12/04/2012 |
3.28
|
8,860 | 3.31 | 3.31 | 3.15 | 0 | 4,550 | -0.1 | |
11/04/2012 |
3.31
|
4,000 | 3.18 | 3.31 | 3.31 | 0 | 0 | 0 | |
10/04/2012 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
09/04/2012 |
3.18
|
700 | 3.18 | 3.18 | 3.11 | 0 | 0 | 0 | |
06/04/2012 |
3.18
|
1,730 | 3.18 | 3.18 | 3.06 | 0 | 0 | 0 | |
05/04/2012 |
3.18
|
10 | 3.12 | 3.18 | 3.18 | 0 | 0 | 0 | |
04/04/2012 |
3.12
|
400 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
03/04/2012 |
3.12
|
5,210 | 3.12 | 3.12 | 3.02 | 0 | 0 | 0 | |
30/03/2012 |
3.12
|
210 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
29/03/2012 |
3.12
|
60 | 3.02 | 3.12 | 3.12 | 0 | 0 | 0 | |
28/03/2012 |
3.02
|
960 | 3.15 | 3.25 | 3.01 | 0 | 0 | 0 | |
27/03/2012 |
3.15
|
30 | 3.30 | 3.35 | 3.13 | 0 | 0 | 0 | |
26/03/2012 |
3.30
|
7,370 | 3.17 | 3.30 | 3.13 | 0 | 0 | 0 | |
23/03/2012 |
3.17
|
8,250 | 3.33 | 3.33 | 3.17 | 0 | 0 | 0 | |
22/03/2012 |
3.33
|
380 | 3.50 | 3.50 | 3.33 | 0 | 0 | 0 | |
21/03/2012 |
3.50
|
2,270 | 3.47 | 3.50 | 3.31 | 0 | 0 | 0 | |
20/03/2012 |
3.47
|
1,840 | 3.48 | 3.48 | 3.32 | 0 | 0 | 0 | |
19/03/2012 |
3.48
|
6,530 | 3.51 | 3.51 | 3.33 | 0 | 0 | 0 | |
16/03/2012 |
3.51
|
7,160 | 3.51 | 3.62 | 3.33 | 0 | 0 | 0 | |
15/03/2012 |
3.51
|
8,500 | 3.46 | 3.51 | 3.37 | 0 | 0 | 0 | |
14/03/2012 |
3.46
|
110 | 3.61 | 3.61 | 3.43 | 0 | 0 | 0 | |
13/03/2012 |
3.61
|
840 | 3.62 | 3.63 | 3.45 | 0 | 0 | 0 | |
12/03/2012 |
3.62
|
10 | 3.57 | 3.62 | 3.62 | 0 | 0 | 0 | |
09/03/2012 |
3.57
|
870 | 3.56 | 3.58 | 3.38 | 0 | 0 | 0 | |
08/03/2012 |
3.56
|
2,920 | 3.57 | 3.57 | 3.40 | 0 | 2,800 | -0.1 | |
07/03/2012 |
3.57
|
540 | 3.57 | 3.63 | 3.57 | 0 | 0 | 0 | |
06/03/2012 |
3.57
|
1,890 | 3.55 | 3.72 | 3.57 | 0 | 0 | 0 | |
05/03/2012 |
3.55
|
23,650 | 3.38 | 3.55 | 3.33 | 0 | 3,250 | -0.1 | |
02/03/2012 |
3.38
|
1,540 | 3.56 | 3.56 | 3.38 | 500 | 0 | 0.0 | |
01/03/2012 |
3.56
|
1,100 | 3.51 | 3.56 | 3.38 | 0 | 0 | 0 | |
29/02/2012 |
3.51
|
100 | 3.45 | 3.51 | 3.51 | 0 | 0 | 0 | |
28/02/2012 |
3.45
|
1,630 | 3.43 | 3.45 | 3.38 | 0 | 0 | 0 | |
27/02/2012 |
3.43
|
10,220 | 3.45 | 3.57 | 3.40 | 0 | 0 | 0 | |
24/02/2012 |
3.45
|
8,200 | 3.32 | 3.45 | 3.45 | 0 | 0 | 0 | |
23/02/2012 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
22/02/2012 |
3.32
|
920 | 3.26 | 3.32 | 3.26 | 380 | 0 | 0.0 | |
21/02/2012 |
3.26
|
7,580 | 3.20 | 3.26 | 3.20 | 7,420 | 0 | 0.2 | |
20/02/2012 |
3.20
|
1,500 | 3.20 | 3.20 | 3.13 | 0 | 0 | 0 | |
17/02/2012 |
3.20
|
1,670 | 3.13 | 3.20 | 3.12 | 0 | 0 | 0 | |
16/02/2012 |
3.13
|
10 | 3.07 | 3.13 | 3.13 | 0 | 0 | 0 | |
15/02/2012 |
3.07
|
1,080 | 2.98 | 3.07 | 2.98 | 0 | 0 | 0 | |
14/02/2012 |
2.98
|
7,460 | 3.13 | 3.13 | 2.98 | 0 | 4,600 | -0.1 | |
13/02/2012 |
3.13
|
600 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
10/02/2012 |
3.13
|
27,620 | 3.13 | 3.23 | 2.98 | 3,200 | 0 | 0.1 | |
09/02/2012 |
3.13
|
1,000 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
08/02/2012 |
3.13
|
100 | 3.10 | 3.13 | 3.13 | 0 | 0 | 0 | |
07/02/2012 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
06/02/2012 |
3.10
|
350 | 3.10 | 3.13 | 3.10 | 0 | 0 | 0 | |
03/02/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/0.68226 (Volume + 68.23%, Ratio=0.68) | |||||||||
03/02/2012 |
3.10
|
2,000 | 2.96 | 3.10 | 3.10 | 0 | 0 | 0 | |
02/02/2012 |
2.96
|
810 | 2.91 | 2.96 | 2.91 | 800 | 0 | 0.0 | |
01/02/2012 |
2.91
|
5,990 | 2.98 | 2.98 | 2.91 | 1,000 | 0 | 0.0 | |
31/01/2012 |
2.98
|
10 | 2.96 | 2.98 | 2.98 | 0 | 0 | 0 | |
30/01/2012 |
2.96
|
5,050 | 2.82 | 2.96 | 2.82 | 5,050 | 90 | 0.2 | |
20/01/2012 |
2.82
|
100 | 2.72 | 2.82 | 2.82 | 0 | 0 | 0 | |
19/01/2012 |
2.72
|
1,300 | 2.61 | 2.72 | 2.72 | 0 | 0 | 0 | |
18/01/2012 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
17/01/2012 |
2.61
|
1,000 | 2.50 | 2.61 | 2.61 | 0 | 0 | 0 | |
16/01/2012 |
2.50
|
7,750 | 2.38 | 2.50 | 2.50 | 6,650 | 0 | 0.2 | |
13/01/2012 |
2.38
|
870 | 2.27 | 2.38 | 2.27 | 0 | 0 | 0 | |
12/01/2012 |
2.27
|
1,210 | 2.22 | 2.27 | 2.16 | 0 | 0 | 0 | |
11/01/2012 |
2.22
|
2,470 | 2.33 | 2.33 | 2.22 | 0 | 0 | 0 | |
10/01/2012 |
2.33
|
4,830 | 2.23 | 2.33 | 2.12 | 0 | 4,820 | -0.1 | |
09/01/2012 |
2.23
|
1,150 | 2.34 | 2.34 | 2.23 | 0 | 0 | 0 | |
06/01/2012 |
2.34
|
310 | 2.46 | 2.46 | 2.34 | 200 | 0 | 0.0 | |
05/01/2012 |
2.46
|
500 | 2.50 | 2.50 | 2.38 | 0 | 0 | 0 | |
04/01/2012 |
2.50
|
140 | 2.63 | 2.63 | 2.50 | 30 | 0 | 0.0 | |
03/01/2012 |
2.63
|
110 | 2.76 | 2.76 | 2.63 | 0 | 0 | 0 | |
30/12/2011 |
2.76
|
110 | 2.91 | 2.91 | 2.76 | 0 | 0 | 0 | |
29/12/2011 |
2.91
|
30 | 3.05 | 3.20 | 2.91 | 0 | 0 | 0 | |
28/12/2011 |
3.05
|
750 | 3.21 | 3.21 | 3.05 | 640 | 0 | 0.0 | |
27/12/2011 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
26/12/2011 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
23/12/2011 |
3.21
|
10 | 3.06 | 3.21 | 3.21 | 0 | 0 | 0 | |
22/12/2011 |
3.06
|
10 | 3.22 | 3.22 | 3.06 | 0 | 0 | 0 | |
21/12/2011 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
20/12/2011 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
19/12/2011 |
3.22
|
10 | 3.38 | 3.38 | 3.22 | 0 | 0 | 0 | |
16/12/2011 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
15/12/2011 |
3.38
|
1,700 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
14/12/2011 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
13/12/2011 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
12/12/2011 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
09/12/2011 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
08/12/2011 |
3.38
|
10 | 3.32 | 3.38 | 3.38 | 0 | 0 | 0 | |
07/12/2011 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
06/12/2011 |
3.32
|
10 | 3.20 | 3.32 | 3.32 | 0 | 0 | 0 | |
05/12/2011 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
02/12/2011 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
01/12/2011 |
3.20
|
10 | 3.11 | 3.20 | 3.20 | 0 | 10 | -0.0 | |
30/11/2011 |
3.11
|
100 | 3.28 | 3.28 | 3.11 | 0 | 0 | 0 | |
29/11/2011 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
28/11/2011 |
3.28
|
10 | 3.18 | 3.28 | 3.28 | 0 | 0 | 0 | |
25/11/2011 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
24/11/2011 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
23/11/2011 |
3.18
|
10 | 3.35 | 3.35 | 3.18 | 0 | 0 | 0 | |
22/11/2011 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |