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) |
0.20 | 1.28% | 317,480,600 | 11,723,946 | 181.0 |
14.60
16
15.80
|
2 tháng
(2024-07-22) |
1.95 | 14.08% | 466,045,400 | 1,313,482 | 38.3 |
12.20
16
15.80
|
3 tháng
(2024-06-21) |
-0.05 | -0.32% | 619,469,700 | -17,114,328 | -232.8 |
12.20
16.10
15.80
|
6 tháng
(2024-03-25) |
-3.90 | -19.80% | 1,312,273,800 | -15,862,507 | -186.0 |
12.20
20.80
15.80
|
12 tháng
(2023-09-25) |
-2.48 | -13.54% | 3,248,718,000 | -24,316,523 | -368.3 |
12.20
20.80
15.80
|
24 tháng
(2022-09-30) |
-3.42 | -17.80% | 7,289,102,400 | -79,515,301 | -944.8 |
8.08
21.87
15.80
|
36 tháng
(2021-10-05) |
-2.19 | -12.18% | 9,865,742,100 | -82,732,867 | -726.8 |
8.08
44.27
15.80
|
60 tháng
(2019-10-16) |
2.30 | 17.01% | 12,554,596,050 | -170,100,592 | -2,116.0 |
6.38
44.27
15.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/11/2011 |
3.02
|
230 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
18/11/2011 |
3.02
|
32,050 | 3.06 | 3.06 | 2.92 | 500 | 31,000 | -0.4 | |
17/11/2011 |
3.06
|
8,820 | 3.11 | 3.18 | 2.97 | 0 | 2,500 | -0.0 | |
16/11/2011 |
3.11
|
1,300 | 3.02 | 3.11 | 2.87 | 0 | 540 | -0.0 | |
15/11/2011 |
3.02
|
15,030 | 2.92 | 3.02 | 2.92 | 0 | 0 | 0 | |
14/11/2011 |
2.92
|
1,800 | 3.06 | 3.06 | 2.92 | 0 | 0 | 0 | |
11/11/2011 |
3.06
|
13,840 | 3.21 | 3.33 | 3.06 | 0 | 5,000 | -0.1 | |
10/11/2011 |
3.21
|
7,660 | 3.33 | 3.33 | 3.21 | 0 | 0 | 0 | |
09/11/2011 |
3.33
|
10,300 | 3.38 | 3.38 | 3.30 | 0 | 0 | 0 | |
08/11/2011 |
3.38
|
18,150 | 3.35 | 3.40 | 3.35 | 0 | 0 | 0 | |
07/11/2011 |
3.35
|
32,110 | 3.38 | 3.38 | 3.33 | 15,910 | 0 | 0.2 | |
04/11/2011 |
3.38
|
49,430 | 3.38 | 3.40 | 3.23 | 0 | 0 | 0 | |
03/11/2011 |
3.38
|
37,930 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 | |
02/11/2011 |
3.40
|
57,740 | 3.57 | 3.62 | 3.40 | 0 | 0 | 0 | |
01/11/2011 |
3.57
|
62,650 | 3.62 | 3.62 | 3.52 | 0 | 0 | 0 | |
31/10/2011 |
3.62
|
47,300 | 3.59 | 3.71 | 3.62 | 0 | 0 | 0 | |
28/10/2011 |
3.59
|
46,810 | 3.50 | 3.59 | 3.52 | 0 | 0 | 0 | |
27/10/2011 |
3.50
|
5,670 | 3.47 | 3.52 | 3.47 | 0 | 0 | 0 | |
26/10/2011 |
3.47
|
5,940 | 3.55 | 3.55 | 3.47 | 0 | 0 | 0 | |
25/10/2011 |
3.55
|
4,950 | 3.62 | 3.62 | 3.55 | 0 | 0 | 0 | |
24/10/2011 |
3.62
|
73,720 | 3.47 | 3.64 | 3.59 | 0 | 550 | -0.0 | |
21/10/2011 |
3.47
|
63,230 | 3.50 | 3.50 | 3.38 | 0 | 9,000 | -0.1 | |
20/10/2011 |
3.50
|
2,470 | 3.50 | 3.50 | 3.47 | 0 | 1,000 | -0.0 | |
19/10/2011 |
3.50
|
7,100 | 3.59 | 3.59 | 3.47 | 0 | 0 | 0 | |
18/10/2011 |
3.59
|
8,140 | 3.62 | 3.62 | 3.47 | 0 | 0 | 0 | |
17/10/2011 |
3.62
|
15,810 | 3.62 | 3.67 | 3.50 | 0 | 7,000 | -0.1 | |
14/10/2011 |
3.62
|
15,720 | 3.71 | 3.71 | 3.62 | 0 | 13,000 | -0.2 | |
13/10/2011 |
3.71
|
2,000 | 3.62 | 3.71 | 3.69 | 0 | 0 | 0 | |
12/10/2011 |
3.62
|
19,800 | 3.71 | 3.74 | 3.62 | 0 | 0 | 0 | |
11/10/2011 |
3.71
|
45,280 | 3.69 | 3.74 | 3.67 | 0 | 0 | 0 | |
10/10/2011 |
3.69
|
7,370 | 3.76 | 3.79 | 3.69 | 0 | 0 | 0 | |
07/10/2011 |
3.76
|
37,150 | 3.79 | 3.84 | 3.76 | 0 | 0 | 0 | |
06/10/2011 |
3.79
|
52,880 | 3.74 | 3.84 | 3.74 | 0 | 0 | 0 | |
05/10/2011 |
3.74
|
50,000 | 3.67 | 3.74 | 3.67 | 0 | 0 | 0 | |
04/10/2011 |
3.67
|
5,080 | 3.74 | 3.74 | 3.67 | 0 | 0 | 0 | |
03/10/2011 |
3.74
|
68,230 | 3.74 | 3.81 | 3.62 | 0 | 0 | 0 | |
30/09/2011 |
3.74
|
41,570 | 3.79 | 3.81 | 3.74 | 0 | 0 | 0 | |
29/09/2011 |
3.79
|
69,000 | 3.84 | 3.84 | 3.69 | 0 | 0 | 0 | |
28/09/2011 |
3.84
|
73,810 | 3.91 | 3.93 | 3.84 | 0 | 0 | 0 | |
27/09/2011 |
3.91
|
110,230 | 3.88 | 3.96 | 3.88 | 0 | 0 | 0 | |
26/09/2011 |
3.88
|
77,010 | 3.86 | 3.96 | 3.86 | 0 | 0 | 0 | |
23/09/2011 |
3.86
|
89,280 | 3.93 | 3.96 | 3.86 | 0 | 0 | 0 | |
22/09/2011 |
3.93
|
78,720 | 3.91 | 3.96 | 3.88 | 0 | 0 | 0 | |
21/09/2011 |
3.91
|
59,440 | 3.91 | 3.96 | 3.88 | 0 | 0 | 0 | |
20/09/2011 |
3.91
|
86,730 | 3.93 | 3.93 | 3.79 | 0 | 0 | 0 | |
19/09/2011 |
3.93
|
58,100 | 3.93 | 3.96 | 3.93 | 0 | 0 | 0 | |
16/09/2011 |
3.93
|
89,490 | 4.05 | 4.05 | 3.88 | 0 | 0 | 0 | |
15/09/2011 |
4.05
|
56,560 | 4.05 | 4.20 | 4.00 | 0 | 0 | 0 | |
14/09/2011 |
4.05
|
94,320 | 4.03 | 4.12 | 4.05 | 0 | 500 | -0.0 | |
13/09/2011 |
4.03
|
119,710 | 3.91 | 4.03 | 3.91 | 0 | 0 | 0 | |
12/09/2011: Quyền mua cổ phiếu: 16/10 Giá: 10 (Volume + 62.50%, Ratio=0.63) | |||||||||
12/09/2011 |
3.91
|
168,900 | 3.73 | 3.91 | 3.86 | 0 | 0 | 0 | |
09/09/2011 |
3.73
|
50,520 | 3.73 | 3.75 | 3.61 | 0 | 0 | 0 | |
08/09/2011 |
3.73
|
49,050 | 3.63 | 3.77 | 3.67 | 0 | 0 | 0 | |
07/09/2011 |
3.63
|
80,040 | 3.48 | 3.63 | 3.50 | 0 | 0 | 0 | |
06/09/2011 |
3.48
|
42,970 | 3.48 | 3.52 | 3.42 | 0 | 3,080 | -0.1 | |
05/09/2011 |
3.48
|
75,400 | 3.54 | 3.59 | 3.42 | 0 | 0 | 0 | |
01/09/2011 |
3.54
|
76,600 | 3.61 | 3.61 | 3.54 | 0 | 2,000 | -0.0 | |
31/08/2011 |
3.61
|
109,090 | 3.63 | 3.63 | 3.54 | 0 | 0 | 0 | |
30/08/2011 |
3.63
|
67,790 | 3.63 | 3.65 | 3.56 | 160 | 0 | 0.0 | |
29/08/2011 |
3.63
|
40,640 | 3.63 | 3.75 | 3.63 | 0 | 0 | 0 | |
26/08/2011 |
3.63
|
18,860 | 3.65 | 3.67 | 3.56 | 0 | 0 | 0 | |
25/08/2011 |
3.65
|
20,690 | 3.59 | 3.67 | 3.58 | 0 | 0 | 0 | |
24/08/2011 |
3.59
|
18,640 | 3.67 | 3.71 | 3.59 | 0 | 0 | 0 | |
23/08/2011 |
3.67
|
144,630 | 3.75 | 3.75 | 3.61 | 0 | 0 | 0 | |
22/08/2011 |
3.75
|
28,260 | 3.75 | 3.77 | 3.65 | 0 | 0 | 0 | |
19/08/2011 |
3.75
|
45,580 | 3.77 | 3.77 | 3.65 | 0 | 0 | 0 | |
18/08/2011 |
3.77
|
58,810 | 3.75 | 3.79 | 3.65 | 0 | 0 | 0 | |
17/08/2011 |
3.75
|
41,110 | 3.69 | 3.83 | 3.69 | 0 | 0 | 0 | |
16/08/2011 |
3.69
|
13,040 | 3.69 | 3.73 | 3.69 | 0 | 0 | 0 | |
15/08/2011 |
3.69
|
105,820 | 3.75 | 3.83 | 3.63 | 0 | 0 | 0 | |
12/08/2011 |
3.75
|
70,340 | 3.75 | 3.79 | 3.63 | 0 | 0 | 0 | |
11/08/2011 |
3.75
|
35,230 | 3.83 | 3.83 | 3.71 | 0 | 0 | 0 | |
10/08/2011 |
3.83
|
115,310 | 3.79 | 3.83 | 3.69 | 0 | 0 | 0 | |
09/08/2011 |
3.79
|
87,960 | 3.81 | 3.89 | 3.67 | 0 | 500 | -0.0 | |
08/08/2011 |
3.81
|
89,700 | 3.85 | 3.97 | 3.75 | 0 | 0 | 0 | |
05/08/2011 |
3.85
|
185,830 | 3.85 | 3.91 | 3.77 | 0 | 0 | 0 | |
04/08/2011 |
3.85
|
178,880 | 3.85 | 3.89 | 3.71 | 0 | 0 | 0 | |
03/08/2011 |
3.85
|
68,810 | 3.85 | 3.87 | 3.71 | 0 | 0 | 0 | |
02/08/2011 |
3.85
|
22,500 | 3.89 | 3.89 | 3.85 | 0 | 0 | 0 | |
01/08/2011 |
3.89
|
51,800 | 3.91 | 3.91 | 3.79 | 500 | 0 | 0.0 | |
29/07/2011 |
3.91
|
68,610 | 3.91 | 3.91 | 3.77 | 0 | 0 | 0 | |
28/07/2011 |
3.91
|
75,940 | 3.87 | 3.97 | 3.79 | 0 | 0 | 0 | |
27/07/2011 |
3.87
|
288,300 | 3.89 | 3.97 | 3.81 | 0 | 0 | 0 | |
26/07/2011 |
3.89
|
59,500 | 3.87 | 3.97 | 3.85 | 0 | 0 | 0 | |
25/07/2011 |
3.87
|
128,590 | 3.87 | 3.93 | 3.77 | 0 | 0 | 0 | |
22/07/2011 |
3.87
|
56,360 | 3.93 | 3.93 | 3.87 | 0 | 0 | 0 | |
21/07/2011 |
3.93
|
137,190 | 3.93 | 3.97 | 3.79 | 0 | 0 | 0 | |
20/07/2011 |
3.93
|
56,940 | 3.91 | 3.97 | 3.81 | 0 | 0 | 0 | |
19/07/2011 |
3.91
|
76,610 | 3.93 | 3.95 | 3.79 | 0 | 0 | 0 | |
18/07/2011 |
3.93
|
3,448 | 3.93 | 4.07 | 3.91 | 0 | 0 | 0 | |
15/07/2011 |
3.93
|
166,110 | 3.93 | 3.95 | 3.79 | 0 | 0 | 0 | |
14/07/2011 |
3.93
|
75,760 | 3.93 | 3.93 | 3.79 | 0 | 0 | 0 | |
13/07/2011 |
3.93
|
76,760 | 4.05 | 4.07 | 3.93 | 0 | 0 | 0 | |
12/07/2011 |
4.05
|
116,300 | 4.05 | 4.13 | 3.87 | 0 | 0 | 0 | |
11/07/2011 |
4.05
|
36,000 | 4.03 | 4.15 | 4.01 | 0 | 0 | 0 | |
08/07/2011 |
4.03
|
37,580 | 4.07 | 4.15 | 4.01 | 0 | 0 | 0 | |
07/07/2011 |
4.07
|
74,490 | 4.25 | 4.25 | 4.07 | 0 | 0 | 0 | |
06/07/2011 |
4.25
|
109,480 | 4.17 | 4.27 | 4.15 | 0 | 0 | 0 | |
05/07/2011 |
4.17
|
65,870 | 4.03 | 4.17 | 4.03 | 0 | 0 | 0 | |
04/07/2011 |
4.03
|
83,740 | 4.01 | 4.15 | 4.01 | 0 | 0 | 0 |