Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.18 | -3.30% | 1,565,900 | 0 | 0 |
5.15
5.47
5.31
|
2 tháng
(2024-07-22) |
0.10 | 1.93% | 3,453,500 | 0 | 0 |
4.99
5.54
5.31
|
3 tháng
(2024-06-20) |
0.17 | 3.33% | 5,370,600 | 0 | 0 |
4.80
5.54
5.31
|
6 tháng
(2024-03-22) |
-0.62 | -10.53% | 13,046,400 | 0 | 0 |
4.10
5.89
5.31
|
12 tháng
(2023-09-25) |
-1.73 | -24.71% | 27,617,700 | 0 | 0 |
4.10
7.04
5.31
|
24 tháng
(2022-09-29) |
-2.28 | -30.20% | 74,667,200 | 3,400 | -3.3 |
2.71
7.97
5.31
|
36 tháng
(2021-10-04) |
-1.77 | -25.14% | 159,278,700 | 139,180 | -2.3 |
2.71
17.10
5.31
|
60 tháng
(2019-10-15) |
3.65 | 225.31% | 172,361,440 | 140,710 | -2.2 |
1.50
17.10
5.31
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/11/2011 |
5.30
|
110 | 5.10 | 5.30 | 4.90 | 0 | 0 | 0 | |
17/11/2011 |
5.10
|
230 | 5.30 | 5.50 | 5.10 | 0 | 0 | 0 | |
16/11/2011 |
5.30
|
10 | 5.10 | 5.30 | 5.30 | 0 | 0 | 0 | |
15/11/2011 |
5.10
|
48,290 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 | |
14/11/2011 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
11/11/2011 |
5.30
|
20 | 5.10 | 5.30 | 5.30 | 0 | 0 | 0 | |
10/11/2011 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
09/11/2011 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
08/11/2011 |
5.10
|
610 | 5 | 5.10 | 4.80 | 0 | 0 | 0 | |
07/11/2011 |
5
|
410 | 4.90 | 5 | 5 | 0 | 0 | 0 | |
04/11/2011 |
4.90
|
1,000 | 4.80 | 4.90 | 4.90 | 0 | 0 | 0 | |
03/11/2011 |
4.80
|
70 | 5 | 5.10 | 4.80 | 0 | 0 | 0 | |
02/11/2011 |
5
|
110 | 4.80 | 5 | 4.90 | 0 | 0 | 0 | |
01/11/2011 |
4.80
|
14,300 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 | |
31/10/2011 |
4.60
|
550 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 | |
28/10/2011 |
4.70
|
32,510 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 | |
27/10/2011 |
4.90
|
5,100 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 | |
26/10/2011 |
5.10
|
4,110 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 | |
25/10/2011 |
5.30
|
90 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 | |
24/10/2011 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
21/10/2011 |
5.50
|
100 | 5.30 | 5.50 | 5.50 | 0 | 0 | 0 | |
20/10/2011 |
5.30
|
21,020 | 5.50 | 5.70 | 5.30 | 0 | 0 | 0 | |
19/10/2011 |
5.50
|
26,010 | 5.30 | 5.50 | 5.10 | 0 | 0 | 0 | |
18/10/2011 |
5.30
|
66,410 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 | |
17/10/2011 |
5.50
|
3,670 | 5.70 | 5.90 | 5.50 | 0 | 0 | 0 | |
14/10/2011 |
5.70
|
1,370 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 | |
13/10/2011 |
5.90
|
10 | 5.70 | 5.90 | 5.90 | 0 | 0 | 0 | |
12/10/2011 |
5.70
|
2,020 | 5.90 | 6.10 | 5.70 | 0 | 0 | 0 | |
11/10/2011 |
5.90
|
340 | 5.70 | 5.90 | 5.80 | 0 | 0 | 0 | |
10/10/2011 |
5.70
|
7,930 | 5.90 | 6 | 5.70 | 0 | 0 | 0 | |
07/10/2011 |
5.90
|
1,570 | 5.80 | 6 | 5.70 | 0 | 0 | 0 | |
06/10/2011 |
5.80
|
68,100 | 6.10 | 6.30 | 5.80 | 0 | 0 | 0 | |
05/10/2011 |
6.10
|
1,240 | 5.90 | 6.10 | 5.70 | 0 | 0 | 0 | |
04/10/2011 |
5.90
|
110 | 5.70 | 5.90 | 5.80 | 100 | 0 | 0.0 | |
03/10/2011 |
5.70
|
4,780 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 | |
30/09/2011 |
5.50
|
7,550 | 5.70 | 5.90 | 5.50 | 0 | 0 | 0 | |
29/09/2011 |
5.70
|
3,800 | 5.90 | 6.10 | 5.70 | 0 | 0 | 0 | |
28/09/2011 |
5.90
|
4,250 | 6.20 | 6.30 | 5.90 | 0 | 0 | 0 | |
27/09/2011 |
6.20
|
5,740 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 | |
26/09/2011 |
6.20
|
7,010 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 | |
23/09/2011 |
6.20
|
4,090 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 | |
22/09/2011 |
6.50
|
3,670 | 6.40 | 6.50 | 6.10 | 0 | 0 | 0 | |
21/09/2011 |
6.40
|
3,170 | 6.70 | 6.90 | 6.40 | 0 | 0 | 0 | |
20/09/2011 |
6.70
|
1,340 | 6.60 | 6.90 | 6.30 | 0 | 0 | 0 | |
19/09/2011 |
6.60
|
8,180 | 6.30 | 6.60 | 6.30 | 0 | 0 | 0 | |
16/09/2011 |
6.30
|
5,420 | 6.30 | 6.30 | 6 | 0 | 0 | 0 | |
15/09/2011 |
6.30
|
8,750 | 6 | 6.30 | 5.80 | 0 | 0 | 0 | |
14/09/2011 |
6
|
13,600 | 5.80 | 6 | 5.90 | 0 | 0 | 0 | |
13/09/2011 |
5.80
|
15,640 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 | |
12/09/2011 |
5.70
|
15,030 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 | |
09/09/2011 |
5.70
|
2,630 | 6 | 6.10 | 5.70 | 0 | 0 | 0 | |
08/09/2011 |
6
|
3,870 | 5.90 | 6 | 5.90 | 0 | 0 | 0 | |
07/09/2011 |
5.90
|
300 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 | |
06/09/2011 |
5.70
|
510 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 | |
05/09/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12) | |||||||||
05/09/2011 |
5.80
|
3,900 | 5.54 | 5.80 | 5.40 | 0 | 0 | 0 | |
01/09/2011 |
5.54
|
3,350 | 5.45 | 5.54 | 5.45 | 0 | 0 | 0 | |
31/08/2011 |
5.45
|
6,060 | 5.27 | 5.45 | 5.27 | 0 | 0 | 0 | |
30/08/2011 |
5.27
|
21,290 | 5.45 | 5.54 | 5.27 | 0 | 0 | 0 | |
29/08/2011 |
5.45
|
10,870 | 5.36 | 5.54 | 5.36 | 0 | 0 | 0 | |
26/08/2011 |
5.36
|
5,330 | 5.18 | 5.36 | 5.27 | 0 | 0 | 0 | |
25/08/2011 |
5.18
|
9,060 | 5.36 | 5.36 | 5.18 | 0 | 0 | 0 | |
24/08/2011 |
5.36
|
29,920 | 5.63 | 5.63 | 5.36 | 0 | 0 | 0 | |
23/08/2011 |
5.63
|
15,860 | 5.36 | 5.63 | 5.36 | 0 | 0 | 0 | |
22/08/2011 |
5.36
|
5,640 | 5.36 | 5.45 | 5.09 | 0 | 0 | 0 | |
19/08/2011 |
5.36
|
17,210 | 5.18 | 5.36 | 5 | 5,000 | 0 | 0.0 | |
18/08/2011 |
5.18
|
61,320 | 5.27 | 5.36 | 5.09 | 5,000 | 0 | 0.0 | |
17/08/2011 |
5.27
|
10,780 | 5.54 | 5.54 | 5.27 | 2,000 | 0 | 0.0 | |
16/08/2011 |
5.54
|
7,800 | 5.80 | 5.80 | 5.54 | 3,000 | 0 | 0.0 | |
15/08/2011 |
5.80
|
4,300 | 6.07 | 6.07 | 5.80 | 1,000 | 0 | 0.0 | |
12/08/2011 |
6.07
|
1,590 | 6.25 | 6.25 | 5.98 | 0 | 0 | 0 | |
11/08/2011 |
6.25
|
7,550 | 6.34 | 6.34 | 6.25 | 0 | 0 | 0 | |
10/08/2011 |
6.34
|
8,500 | 6.43 | 6.43 | 6.16 | 0 | 0 | 0 | |
09/08/2011 |
6.43
|
3,530 | 6.61 | 6.61 | 6.34 | 0 | 0 | 0 | |
08/08/2011 |
6.61
|
16,180 | 6.61 | 6.70 | 6.34 | 0 | 0 | 0 | |
05/08/2011 |
6.61
|
9,000 | 6.61 | 6.61 | 6.34 | 2,000 | 0 | 0.0 | |
04/08/2011 |
6.61
|
1,330 | 6.52 | 6.61 | 6.25 | 2,000 | 0 | 0.0 | |
03/08/2011 |
6.52
|
2,500 | 6.79 | 6.79 | 6.52 | 0 | 0 | 0 | |
02/08/2011 |
6.79
|
4,220 | 7.14 | 7.14 | 6.79 | 0 | 0 | 0 | |
01/08/2011 |
7.14
|
4,000 | 7.14 | 7.14 | 6.79 | 2,000 | 0 | 0.0 | |
29/07/2011 |
7.14
|
4,070 | 7.41 | 7.41 | 7.05 | 10 | 0 | 0.0 | |
28/07/2011 |
7.41
|
21,800 | 7.32 | 7.50 | 6.96 | 2,100 | 0 | 0.0 | |
27/07/2011 |
7.32
|
38,150 | 7.68 | 7.68 | 7.32 | 1,300 | 0 | 0.0 | |
26/07/2011 |
7.68
|
7,800 | 8.04 | 8.04 | 7.68 | 400 | 0 | 0.0 | |
25/07/2011 |
8.04
|
6,200 | 8.39 | 8.39 | 8.04 | 200 | 0 | 0.0 | |
22/07/2011 |
8.39
|
6,720 | 8.75 | 8.75 | 8.39 | 0 | 0 | 0 | |
21/07/2011 |
8.75
|
6,050 | 9.20 | 9.20 | 8.75 | 100 | 0 | 0.0 | |
20/07/2011 |
9.20
|
5,700 | 9.64 | 9.64 | 9.20 | 0 | 0 | 0 | |
19/07/2011 |
9.64
|
18,900 | 9.64 | 10.54 | 9.64 | 0 | 0 | 0 |