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) |
-0.60 | -1.13% | 13,174,500 | 144,083 | 6.8 |
49.50
54.70
52.20
|
2 tháng
(2024-07-22) |
-1.60 | -2.96% | 32,910,800 | -1,070,207 | -58.1 |
48.65
56.60
52.20
|
3 tháng
(2024-06-21) |
-18.10 | -25.64% | 67,314,600 | -297,647 | -12.1 |
48.65
70.60
52.20
|
6 tháng
(2024-03-25) |
13.20 | 33.59% | 162,215,300 | -5,063,578 | -360.7 |
39.30
70.60
52.20
|
12 tháng
(2023-09-25) |
14.47 | 38.04% | 183,404,800 | 870,127 | -107.8 |
34.04
70.60
52.20
|
24 tháng
(2022-09-30) |
16.66 | 46.48% | 201,071,500 | 4,509,141 | 40.8 |
25.04
70.60
52.20
|
36 tháng
(2021-10-05) |
21.51 | 69.42% | 222,148,200 | 7,201,634 | 199.1 |
25.04
70.60
52.20
|
60 tháng
(2019-10-16) |
33.26 | 172.83% | 257,793,820 | 8,787,624 | 269.5 |
10.89
70.60
52.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/11/2011 |
2.35
|
16,000 | 2.35 | 2.39 | 2.35 | 0 | 0 | 0 | |
18/11/2011 |
2.47
|
15,040 | 2.51 | 2.51 | 2.47 | 10 | 10,540 | -0.1 | |
17/11/2011 |
2.59
|
17,700 | 2.47 | 2.59 | 2.39 | 0 | 8,350 | -0.1 | |
16/11/2011 |
2.47
|
4,160 | 2.47 | 2.55 | 2.47 | 0 | 600 | -0.0 | |
15/11/2011 |
2.59
|
6,480 | 2.82 | 2.82 | 2.59 | 0 | 800 | -0.0 | |
14/11/2011 |
2.70
|
8,090 | 2.70 | 2.74 | 2.70 | 0 | 1,840 | -0.0 | |
11/11/2011 |
2.82
|
9,480 | 2.86 | 2.86 | 2.78 | 0 | 0 | 0 | |
10/11/2011 |
2.90
|
370 | 2.90 | 2.90 | 2.86 | 0 | 0 | 0 | |
09/11/2011 |
2.90
|
34,940 | 3.05 | 3.05 | 2.90 | 19,000 | 0 | 0.1 | |
08/11/2011 |
2.93
|
8,080 | 3.13 | 3.13 | 2.93 | 40 | 0 | 0.0 | |
07/11/2011 |
3.09
|
31,000 | 3.13 | 3.13 | 3.05 | 3,670 | 0 | 0.0 | |
04/11/2011 |
3.09
|
9,060 | 3.17 | 3.20 | 3.09 | 0 | 0 | 0 | |
03/11/2011 |
3.13
|
33,000 | 3.13 | 3.13 | 3.01 | 0 | 0 | 0 | |
02/11/2011 |
3.09
|
19,100 | 3.05 | 3.09 | 3.05 | 6,000 | 0 | 0.0 | |
01/11/2011 |
3.01
|
22,520 | 3.05 | 3.05 | 3.01 | 10 | 0 | 0.0 | |
31/10/2011 |
3.13
|
1,010 | 3.05 | 3.13 | 3.05 | 0 | 0 | 0 | |
28/10/2011 |
3.09
|
1,520 | 3.28 | 3.28 | 3.09 | 0 | 0 | 0 | |
27/10/2011 |
3.17
|
1,670 | 3.09 | 3.17 | 3.05 | 0 | 0 | 0 | |
26/10/2011 |
3.13
|
12,010 | 3.09 | 3.13 | 3.09 | 0 | 0 | 0 | |
25/10/2011 |
3.09
|
1,950 | 3.09 | 3.09 | 3.05 | 250 | 0 | 0.0 | |
24/10/2011 |
3.09
|
8,100 | 3.09 | 3.13 | 3.09 | 0 | 0 | 0 | |
21/10/2011 |
3.09
|
8,520 | 3.09 | 3.09 | 3.05 | 0 | 0 | 0 | |
20/10/2011 |
3.09
|
5,000 | 3.05 | 3.09 | 3.05 | 0 | 0 | 0 | |
19/10/2011 |
3.05
|
22,160 | 3.01 | 3.05 | 3.01 | 300 | 0 | 0.0 | |
18/10/2011 |
3.01
|
74,550 | 3.09 | 3.09 | 3.01 | 0 | 0 | 0 | |
17/10/2011 |
3.09
|
4,000 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
14/10/2011 |
3.09
|
8,660 | 3.09 | 3.09 | 3.05 | 0 | 0 | 0 | |
13/10/2011 |
3.05
|
12,600 | 3.05 | 3.09 | 3.05 | 0 | 0 | 0 | |
12/10/2011 |
3.09
|
30,240 | 3.09 | 3.13 | 3.09 | 0 | 0 | 0 | |
11/10/2011 |
3.20
|
510 | 3.09 | 3.20 | 3.09 | 0 | 0 | 0 | |
10/10/2011 |
3.13
|
6,840 | 3.28 | 3.28 | 3.13 | 0 | 0 | 0 | |
07/10/2011 |
3.28
|
23,580 | 3.28 | 3.28 | 3.13 | 0 | 0 | 0 | |
06/10/2011 |
3.24
|
2,360 | 3.09 | 3.24 | 3.09 | 0 | 2,000 | -0.0 | |
05/10/2011 |
3.09
|
15,250 | 3.17 | 3.17 | 3.09 | 0 | 0 | 0 | |
04/10/2011 |
3.09
|
54,420 | 3.05 | 3.20 | 3.05 | 0 | 0 | 0 | |
03/10/2011 |
3.17
|
20,990 | 3.20 | 3.24 | 3.17 | 0 | 0 | 0 | |
30/09/2011 |
3.28
|
28,930 | 3.24 | 3.36 | 3.24 | 0 | 0 | 0 | |
29/09/2011 |
3.36
|
27,350 | 3.36 | 3.36 | 3.24 | 0 | 0 | 0 | |
28/09/2011 |
3.36
|
17,440 | 3.32 | 3.36 | 3.28 | 0 | 11,040 | -0.1 | |
27/09/2011 |
3.28
|
16,190 | 3.28 | 3.40 | 3.28 | 0 | 9,200 | -0.1 | |
26/09/2011 |
3.36
|
2,070 | 3.40 | 3.40 | 3.32 | 0 | 0 | 0 | |
23/09/2011 |
3.40
|
17,540 | 3.32 | 3.44 | 3.28 | 0 | 0 | 0 | |
22/09/2011 |
3.44
|
26,810 | 3.28 | 3.44 | 3.28 | 0 | 0 | 0 | |
21/09/2011 |
3.28
|
18,270 | 3.36 | 3.36 | 3.28 | 0 | 0 | 0 | |
20/09/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06) | |||||||||
20/09/2011 |
3.24
|
70,790 | 3.36 | 3.36 | 3.20 | 0 | 0 | 0 | |
19/09/2011 |
3.21
|
18,780 | 3.42 | 3.42 | 3.21 | 0 | 0 | 0 | |
16/09/2011 |
3.28
|
48,920 | 3.42 | 3.42 | 3.28 | 0 | 600 | -0.0 | |
15/09/2011 |
3.42
|
60,800 | 3.39 | 3.42 | 3.39 | 0 | 5,330 | -0.0 | |
14/09/2011 |
3.53
|
72,500 | 3.71 | 3.71 | 3.53 | 0 | 0 | 0 | |
13/09/2011 |
3.71
|
57,170 | 3.79 | 3.79 | 3.64 | 0 | 5,000 | -0.1 | |
12/09/2011 |
3.64
|
130,250 | 3.64 | 3.64 | 3.57 | 850 | 0 | 0.0 | |
09/09/2011 |
3.50
|
69,730 | 3.35 | 3.50 | 3.35 | 0 | 0 | 0 | |
08/09/2011 |
3.35
|
119,960 | 3.39 | 3.39 | 3.35 | 0 | 0 | 0 | |
07/09/2011 |
3.24
|
72,310 | 3.17 | 3.24 | 3.17 | 0 | 0 | 0 | |
06/09/2011 |
3.10
|
26,880 | 3.13 | 3.17 | 3.10 | 0 | 0 | 0 | |
05/09/2011 |
3.13
|
28,610 | 3.17 | 3.17 | 3.13 | 0 | 25,000 | -0.2 | |
01/09/2011 |
3.24
|
11,380 | 3.24 | 3.24 | 3.21 | 0 | 0 | 0 | |
31/08/2011 |
3.24
|
30,950 | 3.13 | 3.24 | 3.13 | 0 | 0 | 0 | |
30/08/2011 |
3.17
|
35,420 | 3.24 | 3.28 | 3.17 | 4,510 | 0 | 0.0 | |
29/08/2011 |
3.13
|
24,250 | 3.10 | 3.21 | 3.10 | 0 | 0 | 0 | |
26/08/2011 |
3.10
|
7,310 | 3.21 | 3.21 | 3.10 | 0 | 0 | 0 | |
25/08/2011 |
3.13
|
10,550 | 3.13 | 3.17 | 3.13 | 0 | 0 | 0 | |
24/08/2011 |
3.10
|
12,860 | 3.10 | 3.10 | 3.06 | 10 | 0 | 0.0 | |
23/08/2011 |
3.10
|
5,500 | 3.21 | 3.24 | 3.10 | 0 | 0 | 0 | |
22/08/2011 |
3.21
|
7,980 | 3.10 | 3.21 | 3.10 | 0 | 0 | 0 | |
19/08/2011 |
3.10
|
4,670 | 3.10 | 3.10 | 3.10 | 3,360 | 0 | 0.0 | |
18/08/2011 |
3.17
|
15,500 | 3.17 | 3.24 | 3.17 | 390 | 0 | 0.0 | |
17/08/2011 |
3.17
|
35,410 | 3.13 | 3.17 | 3.10 | 460 | 0 | 0.0 | |
16/08/2011 |
3.10
|
36,750 | 3.10 | 3.13 | 3.10 | 500 | 0 | 0.0 | |
15/08/2011 |
3.10
|
6,920 | 3.10 | 3.10 | 3.10 | 100 | 0 | 0.0 | |
12/08/2011 |
3.10
|
19,960 | 3.06 | 3.10 | 3.06 | 0 | 0 | 0 | |
11/08/2011 |
3.02
|
19,400 | 3.06 | 3.10 | 3.02 | 0 | 0 | 0 | |
10/08/2011 |
3.10
|
19,020 | 3.21 | 3.21 | 3.10 | 0 | 0 | 0 | |
09/08/2011 |
3.10
|
70,540 | 3.06 | 3.10 | 3.06 | 0 | 0 | 0 | |
08/08/2011 |
3.10
|
9,080 | 3.10 | 3.21 | 3.10 | 500 | 0 | 0.0 | |
05/08/2011 |
3.13
|
26,800 | 3.13 | 3.21 | 3.13 | 5,000 | 0 | 0.0 | |
04/08/2011 |
3.24
|
9,020 | 3.10 | 3.24 | 3.10 | 200 | 0 | 0.0 | |
03/08/2011 |
3.13
|
23,580 | 3.13 | 3.21 | 3.13 | 0 | 0 | 0 | |
02/08/2011 |
3.13
|
68,130 | 3.10 | 3.17 | 3.06 | 10,000 | 0 | 0.1 | |
01/08/2011 |
3.13
|
39,940 | 3.10 | 3.13 | 3.10 | 10,000 | 0 | 0.1 | |
29/07/2011 |
3.13
|
15,250 | 3.17 | 3.17 | 3.10 | 7,050 | 0 | 0.1 | |
28/07/2011 |
3.13
|
14,180 | 3.13 | 3.17 | 3.13 | 3,150 | 0 | 0.0 | |
27/07/2011 |
3.13
|
29,750 | 3.10 | 3.17 | 3.10 | 8,000 | 0 | 0.1 | |
26/07/2011 |
3.10
|
28,350 | 3.06 | 3.10 | 3.02 | 15,000 | 0 | 0.1 | |
25/07/2011 |
3.06
|
21,290 | 3.06 | 3.06 | 3.02 | 0 | 0 | 0 | |
22/07/2011 |
3.06
|
87,230 | 3.06 | 3.10 | 3.02 | 17,450 | 0 | 0.1 | |
21/07/2011 |
3.02
|
38,080 | 2.99 | 3.02 | 2.99 | 200 | 0 | 0.0 | |
20/07/2011 |
3.02
|
5,910 | 3.02 | 3.10 | 3.02 | 0 | 0 | 0 | |
19/07/2011 |
3.06
|
32,060 | 3.06 | 3.06 | 3.02 | 0 | 0 | 0 | |
18/07/2011 |
3.06
|
32,020 | 3.02 | 3.06 | 3.02 | 0 | 0 | 0 | |
15/07/2011 |
3.02
|
46,130 | 3.10 | 3.10 | 3.02 | 0 | 0 | 0 | |
14/07/2011 |
3.10
|
45,290 | 2.99 | 3.10 | 2.99 | 0 | 0 | 0 | |
13/07/2011 |
2.99
|
20,520 | 2.99 | 3.13 | 2.99 | 200 | 0 | 0.0 | |
12/07/2011 |
2.99
|
45,780 | 3.02 | 3.02 | 2.95 | 100 | 0 | 0.0 | |
11/07/2011 |
3.06
|
50,570 | 3.13 | 3.13 | 3.06 | 0 | 0 | 0 | |
08/07/2011 |
3.13
|
14,060 | 3.21 | 3.21 | 3.13 | 1,600 | 0 | 0.0 | |
07/07/2011 |
3.21
|
60,890 | 3.21 | 3.28 | 3.17 | 0 | 0 | 0 | |
06/07/2011 |
3.21
|
16,370 | 3.28 | 3.28 | 3.21 | 3,500 | 0 | 0.0 | |
05/07/2011 |
3.28
|
21,660 | 3.21 | 3.28 | 3.21 | 0 | 0 | 0 | |
04/07/2011 |
3.13
|
88,620 | 3.13 | 3.17 | 3.10 | 0 | 60,000 | -0.5 |