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) |
3.50 | 5.11% | 672,900 | -13,670 | -1.0 |
68.10
72
72
|
2 tháng
(2024-07-22) |
1 | 1.41% | 2,437,500 | -55,790 | -3.8 |
64.10
72
72
|
3 tháng
(2024-06-21) |
20 | 38.46% | 5,565,600 | -105,190 | -7.7 |
51.70
74
72
|
6 tháng
(2024-03-25) |
46 | 176.92% | 13,549,600 | -212,090 | -10.8 |
25.90
74
72
|
12 tháng
(2023-09-25) |
51.72 | 255.07% | 28,708,900 | 1,185,034 | 28.6 |
19
74
72
|
24 tháng
(2022-09-30) |
58.54 | 434.72% | 42,371,047 | 1,185,745 | 28.5 |
12.85
74
72
|
36 tháng
(2021-10-05) |
56.34 | 359.68% | 44,836,256 | 889,460 | 15.4 |
12.85
74
72
|
60 tháng
(2019-10-16) |
56.77 | 372.88% | 56,868,521 | 1,025,180 | 23.3 |
12.85
74
72
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/11/2011 |
2.14
|
1,700 | 2.24 | 2.24 | 2.12 | 0 | 0 | 0 | |
22/11/2011 |
2.24
|
1,700 | 2.08 | 2.24 | 2.08 | 0 | 0 | 0 | |
21/11/2011 |
2.08
|
1,900 | 2.15 | 2.29 | 2.08 | 0 | 0 | 0 | |
18/11/2011 |
2.15
|
8,800 | 2.19 | 2.32 | 2.14 | 0 | 0 | 0 | |
17/11/2011 |
2.19
|
90,200 | 2.33 | 2.33 | 2.15 | 0 | 0 | 0 | |
16/11/2011 |
2.33
|
12,000 | 2.27 | 2.33 | 2.26 | 0 | 0 | 0 | |
15/11/2011 |
2.27
|
84,000 | 2.19 | 2.28 | 2.19 | 0 | 0 | 0 | |
14/11/2011 |
2.19
|
50,300 | 2.23 | 2.36 | 2.19 | 0 | 0 | 0 | |
11/11/2011 |
2.23
|
108,600 | 2.31 | 2.33 | 2.23 | 0 | 0 | 0 | |
10/11/2011 |
2.31
|
33,100 | 2.19 | 2.32 | 2.19 | 0 | 0 | 0 | |
09/11/2011 |
2.19
|
42,400 | 2.22 | 2.28 | 2.16 | 0 | 0 | 0 | |
08/11/2011 |
2.22
|
111,200 | 2.12 | 2.22 | 2.02 | 0 | 0 | 0 | |
07/11/2011 |
2.12
|
55,700 | 2.17 | 2.27 | 2.11 | 0 | 0 | 0 | |
04/11/2011 |
2.17
|
93,100 | 2.29 | 2.47 | 2.17 | 0 | 0 | 0 | |
03/11/2011 |
2.29
|
75,200 | 2.16 | 2.44 | 2.19 | 0 | 0 | 0 | |
02/11/2011 |
2.16
|
57,700 | 2.21 | 2.33 | 2.16 | 0 | 0 | 0 | |
01/11/2011 |
2.21
|
40,000 | 2.33 | 2.44 | 2.21 | 0 | 0 | 0 | |
31/10/2011 |
2.33
|
11,400 | 2.36 | 2.49 | 2.33 | 0 | 0 | 0 | |
28/10/2011 |
2.36
|
18,700 | 2.32 | 2.44 | 2.22 | 0 | 0 | 0 | |
27/10/2011 |
2.32
|
32,800 | 2.24 | 2.32 | 2.28 | 0 | 0 | 0 | |
26/10/2011 |
2.24
|
14,600 | 2.10 | 2.24 | 1.99 | 0 | 0 | 0 | |
25/10/2011 |
2.10
|
7,900 | 2.16 | 2.19 | 2.09 | 0 | 0 | 0 | |
24/10/2011 |
2.16
|
11,200 | 2.30 | 2.36 | 2.16 | 0 | 0 | 0 | |
21/10/2011 |
2.30
|
12,700 | 2.15 | 2.36 | 2.24 | 0 | 0 | 0 | |
20/10/2011 |
2.15
|
18,500 | 2.14 | 2.28 | 2.15 | 0 | 0 | 0 | |
19/10/2011 |
2.14
|
29,400 | 2.12 | 2.14 | 2.06 | 0 | 0 | 0 | |
18/10/2011 |
2.12
|
13,100 | 2.08 | 2.12 | 1.88 | 0 | 0 | 0 | |
17/10/2011 |
2.08
|
12,700 | 2.02 | 2.14 | 1.90 | 0 | 0 | 0 | |
14/10/2011 |
2.02
|
11,500 | 2.16 | 2.30 | 2.02 | 0 | 0 | 0 | |
13/10/2011 |
2.16
|
8,400 | 2.02 | 2.16 | 2.12 | 0 | 0 | 0 | |
12/10/2011 |
2.02
|
8,300 | 1.89 | 2.02 | 2.02 | 0 | 0 | 0 | |
11/10/2011 |
1.89
|
7,500 | 1.77 | 1.89 | 1.89 | 0 | 0 | 0 | |
10/10/2011 |
1.77
|
2,300 | 1.66 | 1.77 | 1.77 | 0 | 0 | 0 | |
07/10/2011 |
1.66
|
5,200 | 1.56 | 1.66 | 1.66 | 0 | 0 | 0 | |
06/10/2011 |
1.56
|
1,500 | 1.48 | 1.56 | 1.55 | 0 | 0 | 0 | |
05/10/2011 |
1.48
|
6,900 | 1.39 | 1.48 | 1.41 | 0 | 0 | 0 | |
04/10/2011 |
1.39
|
1,700 | 1.30 | 1.39 | 1.39 | 0 | 0 | 0 | |
03/10/2011 |
1.30
|
100 | 1.54 | 1.54 | 1.30 | 0 | 0 | 0 | |
30/09/2011 |
1.54
|
24,100 | 1.49 | 1.54 | 1.41 | 0 | 0 | 0 | |
29/09/2011 |
1.49
|
2,400 | 1.47 | 1.49 | 1.36 | 0 | 0 | 0 | |
28/09/2011 |
1.47
|
1,500 | 1.40 | 1.47 | 1.44 | 0 | 0 | 0 | |
27/09/2011 |
1.40
|
200 | 1.31 | 1.40 | 1.40 | 0 | 0 | 0 | |
26/09/2011 |
1.31
|
4,700 | 1.44 | 1.49 | 1.31 | 0 | 0 | 0 | |
23/09/2011 |
1.44
|
8,100 | 1.35 | 1.44 | 1.27 | 0 | 0 | 0 | |
22/09/2011 |
1.35
|
5,200 | 1.30 | 1.42 | 1.35 | 0 | 0 | 0 | |
21/09/2011 |
1.30
|
14,500 | 1.29 | 1.41 | 1.29 | 0 | 0 | 0 | |
20/09/2011 |
1.29
|
16,200 | 1.39 | 1.44 | 1.29 | 0 | 0 | 0 | |
19/09/2011 |
1.39
|
1,000 | 1.30 | 1.39 | 1.21 | 0 | 0 | 0 | |
16/09/2011 |
1.30
|
2,500 | 1.39 | 1.39 | 1.30 | 0 | 0 | 0 | |
15/09/2011 |
1.39
|
800 | 1.46 | 1.46 | 1.39 | 0 | 0 | 0 | |
14/09/2011 |
1.46
|
4,900 | 1.38 | 1.46 | 1.35 | 0 | 0 | 0 | |
13/09/2011 |
1.38
|
200 | 1.45 | 1.45 | 1.38 | 0 | 0 | 0 | |
12/09/2011 |
1.45
|
0 | 1.45 | 1.45 | 1.45 | 0 | 0 | 0 | |
09/09/2011 |
1.45
|
0 | 1.48 | 1.45 | 1.45 | 0 | 0 | 0 | |
08/09/2011 |
1.48
|
300 | 1.48 | 1.51 | 1.35 | 0 | 0 | 0 | |
07/09/2011 |
1.48
|
700 | 1.46 | 1.48 | 1.40 | 0 | 0 | 0 | |
06/09/2011 |
1.46
|
0 | 1.46 | 1.46 | 1.46 | 0 | 0 | 0 | |
05/09/2011 |
1.46
|
400 | 1.49 | 1.49 | 1.46 | 0 | 0 | 0 | |
01/09/2011 |
1.49
|
800 | 1.44 | 1.49 | 1.45 | 0 | 0 | 0 | |
31/08/2011 |
1.44
|
0 | 1.52 | 1.44 | 1.44 | 0 | 0 | 0 | |
30/08/2011 |
1.52
|
1,100 | 1.43 | 1.52 | 1.43 | 0 | 0 | 0 | |
29/08/2011 |
1.43
|
0 | 1.49 | 1.43 | 1.43 | 0 | 0 | 0 | |
26/08/2011 |
1.49
|
200 | 1.46 | 1.49 | 1.36 | 0 | 0 | 0 | |
25/08/2011 |
1.46
|
500 | 1.46 | 1.46 | 1.46 | 0 | 0 | 0 | |
24/08/2011 |
1.46
|
200 | 1.44 | 1.46 | 1.46 | 0 | 0 | 0 | |
23/08/2011 |
1.44
|
100 | 1.54 | 1.54 | 1.44 | 0 | 0 | 0 | |
22/08/2011 |
1.54
|
900 | 1.44 | 1.54 | 1.54 | 0 | 0 | 0 | |
19/08/2011 |
1.44
|
500 | 1.50 | 1.50 | 1.44 | 0 | 0 | 0 | |
18/08/2011 |
1.50
|
1,400 | 1.40 | 1.50 | 1.32 | 0 | 0 | 0 | |
17/08/2011 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 | |
16/08/2011 |
1.40
|
100 | 1.48 | 1.48 | 1.40 | 0 | 0 | 0 | |
15/08/2011 |
1.48
|
100 | 1.58 | 1.58 | 1.48 | 0 | 0 | 0 | |
12/08/2011 |
1.58
|
900 | 1.49 | 1.58 | 1.58 | 0 | 0 | 0 | |
11/08/2011 |
1.49
|
800 | 1.40 | 1.49 | 1.43 | 0 | 0 | 0 | |
10/08/2011 |
1.40
|
700 | 1.39 | 1.40 | 1.39 | 0 | 0 | 0 | |
09/08/2011 |
1.39
|
100 | 1.48 | 1.48 | 1.39 | 0 | 0 | 0 | |
08/08/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) Quyền mua cổ phiếu: 100/32.3941 Giá: 12 (Volume + 32.39%, Ratio=0.32) | |||||||||
08/08/2011 |
1.48
|
0 | 1.29 | 1.48 | 1.48 | 0 | 0 | 0 | |
05/08/2011 |
1.29
|
300 | 1.22 | 1.29 | 1.29 | 0 | 0 | 0 | |
04/08/2011 |
1.22
|
6,600 | 1.24 | 1.24 | 1.15 | 0 | 0 | 0 | |
03/08/2011 |
1.24
|
2,400 | 1.22 | 1.24 | 1.08 | 0 | 0 | 0 | |
02/08/2011 |
1.22
|
4,100 | 1.14 | 1.22 | 1.15 | 0 | 0 | 0 | |
01/08/2011 |
1.14
|
500 | 1.17 | 1.17 | 1.14 | 0 | 0 | 0 | |
29/07/2011 |
1.17
|
0 | 1.17 | 1.17 | 1.17 | 0 | 0 | 0 | |
28/07/2011 |
1.17
|
14,000 | 1.22 | 1.22 | 1.17 | 0 | 14,000 | -0.4 | |
27/07/2011 |
1.22
|
4,300 | 1.15 | 1.23 | 1.15 | 0 | 0 | 0 | |
26/07/2011 |
1.15
|
100 | 1.10 | 1.15 | 1.15 | 0 | 0 | 0 | |
25/07/2011 |
1.10
|
5,800 | 1.13 | 1.13 | 1.08 | 0 | 0 | 0 | |
22/07/2011 |
1.13
|
17,800 | 1.15 | 1.20 | 1.12 | 0 | 0 | 0 | |
21/07/2011 |
1.15
|
200 | 1.17 | 1.17 | 1.15 | 0 | 0 | 0 | |
20/07/2011 |
1.17
|
200 | 1.11 | 1.17 | 1.15 | 0 | 0 | 0 | |
19/07/2011 |
1.11
|
2,500 | 1.12 | 1.12 | 1.10 | 0 | 0 | 0 | |
18/07/2011 |
1.12
|
0 | 1.12 | 1.12 | 1.12 | 0 | 0 | 0 | |
15/07/2011 |
1.12
|
100 | 1.20 | 1.20 | 1.12 | 0 | 0 | 0 | |
14/07/2011 |
1.20
|
0 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 | |
13/07/2011 |
1.20
|
100 | 1.21 | 1.21 | 1.20 | 0 | 0 | 0 | |
12/07/2011 |
1.21
|
500 | 1.13 | 1.21 | 1.15 | 0 | 0 | 0 | |
11/07/2011 |
1.13
|
0 | 1.13 | 1.13 | 1.13 | 0 | 0 | 0 | |
08/07/2011 |
1.13
|
100 | 1.19 | 1.19 | 1.13 | 0 | 0 | 0 | |
07/07/2011 |
1.19
|
3,000 | 1.19 | 1.19 | 1.14 | 0 | 0 | 0 | |
06/07/2011 |
1.19
|
17,100 | 1.10 | 1.19 | 1.11 | 0 | 0 | 0 |