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) |
3.10 | 11.31% | 259,256,100 | 3,453,598 | 103.0 |
27.40
30.50
30.50
|
2 tháng
(2024-07-22) |
4 | 15.09% | 395,790,600 | 3,440,265 | 103.3 |
23
30.50
30.50
|
3 tháng
(2024-06-21) |
2.88 | 10.42% | 507,346,900 | 5,891,092 | 169.6 |
23
30.50
30.50
|
6 tháng
(2024-03-25) |
2.93 | 10.62% | 989,266,400 | 7,928,687 | 229.6 |
23
30.50
30.50
|
12 tháng
(2023-09-25) |
10.29 | 50.91% | 1,887,275,000 | 254,579 | -35.4 |
16.63
30.50
30.50
|
24 tháng
(2022-09-30) |
14.28 | 88.02% | 3,376,191,000 | 14,242,336 | 182.1 |
10.20
30.50
30.50
|
36 tháng
(2021-10-05) |
5.44 | 21.71% | 4,601,476,600 | -15,752,375 | -1,062.4 |
10.20
32.21
30.50
|
60 tháng
(2019-10-16) |
19.91 | 187.94% | 6,303,829,120 | -40,931,002 | -1,530.4 |
5.17
32.21
30.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/11/2011 |
1.70
|
27,820 | 1.71 | 1.72 | 1.70 | 0 | 0 | 0 | |
18/11/2011 |
1.71
|
57,540 | 1.72 | 1.72 | 1.69 | 0 | 0 | 0 | |
17/11/2011 |
1.72
|
32,060 | 1.77 | 1.78 | 1.72 | 1,200 | 720 | 0.0 | |
16/11/2011 |
1.77
|
35,690 | 1.71 | 1.77 | 1.73 | 0 | 0 | 0 | |
15/11/2011 |
1.71
|
48,810 | 1.70 | 1.72 | 1.68 | 0 | 0 | 0 | |
14/11/2011 |
1.70
|
38,140 | 1.72 | 1.74 | 1.67 | 30,000 | 30,000 | 0 | |
11/11/2011 |
1.72
|
35,880 | 1.74 | 1.77 | 1.72 | 0 | 0 | 0 | |
10/11/2011 |
1.74
|
81,460 | 1.79 | 1.79 | 1.72 | 0 | 1,200 | -0.0 | |
09/11/2011 |
1.79
|
14,820 | 1.82 | 1.82 | 1.78 | 0 | 0 | 0 | |
08/11/2011 |
1.82
|
67,070 | 1.80 | 1.82 | 1.77 | 0 | 0 | 0 | |
07/11/2011 |
1.80
|
67,690 | 1.82 | 1.83 | 1.77 | 0 | 0 | 0 | |
04/11/2011 |
1.82
|
32,510 | 1.83 | 1.86 | 1.82 | 0 | 0 | 0 | |
03/11/2011 |
1.83
|
26,800 | 1.81 | 1.84 | 1.81 | 0 | 0 | 0 | |
02/11/2011 |
1.81
|
129,900 | 1.87 | 1.87 | 1.80 | 0 | 0 | 0 | |
01/11/2011 |
1.87
|
121,680 | 1.91 | 1.92 | 1.86 | 0 | 0 | 0 | |
31/10/2011 |
1.91
|
385,430 | 1.87 | 1.96 | 1.91 | 0 | 0 | 0 | |
28/10/2011 |
1.87
|
158,470 | 1.79 | 1.87 | 1.80 | 0 | 0 | 0 | |
27/10/2011 |
1.79
|
30,610 | 1.77 | 1.80 | 1.77 | 0 | 0 | 0 | |
26/10/2011 |
1.77
|
29,290 | 1.75 | 1.78 | 1.75 | 0 | 0 | 0 | |
25/10/2011 |
1.75
|
43,110 | 1.78 | 1.79 | 1.75 | 0 | 0 | 0 | |
24/10/2011 |
1.78
|
127,800 | 1.81 | 1.86 | 1.78 | 0 | 0 | 0 | |
21/10/2011 |
1.81
|
185,350 | 1.73 | 1.81 | 1.72 | 0 | 0 | 0 | |
20/10/2011 |
1.73
|
42,760 | 1.72 | 1.75 | 1.72 | 30 | 0 | 0.0 | |
19/10/2011 |
1.72
|
43,420 | 1.70 | 1.77 | 1.70 | 4,000 | 0 | 0.1 | |
18/10/2011 |
1.70
|
66,040 | 1.72 | 1.72 | 1.70 | 0 | 0 | 0 | |
17/10/2011 |
1.72
|
57,940 | 1.79 | 1.79 | 1.72 | 400 | 0 | 0.0 | |
14/10/2011 |
1.79
|
35,320 | 1.77 | 1.81 | 1.74 | 0 | 0 | 0 | |
13/10/2011 |
1.77
|
59,710 | 1.71 | 1.78 | 1.70 | 220 | 0 | 0.0 | |
12/10/2011 |
1.71
|
173,290 | 1.77 | 1.77 | 1.69 | 7,720 | 0 | 0.1 | |
11/10/2011 |
1.77
|
56,250 | 1.75 | 1.81 | 1.75 | 0 | 350 | -0.0 | |
10/10/2011 |
1.75
|
87,040 | 1.80 | 1.80 | 1.74 | 10,420 | 0 | 0.2 | |
07/10/2011 |
1.80
|
65,680 | 1.81 | 1.84 | 1.78 | 120,000 | 124,300 | -0.1 | |
06/10/2011 |
1.81
|
112,850 | 1.74 | 1.83 | 1.74 | 100,000 | 101,720 | -0.0 | |
05/10/2011 |
1.74
|
116,450 | 1.70 | 1.78 | 1.72 | 190,040 | 196,000 | -0.1 | |
04/10/2011 |
1.70
|
166,510 | 1.72 | 1.73 | 1.67 | 10 | 9,700 | -0.2 | |
03/10/2011 |
1.72
|
122,170 | 1.79 | 1.80 | 1.71 | 0 | 210 | -0.0 | |
30/09/2011 |
1.79
|
89,590 | 1.84 | 1.86 | 1.77 | 0 | 0 | 0 | |
29/09/2011 |
1.84
|
107,200 | 1.93 | 1.93 | 1.84 | 150 | 0 | 0.0 | |
28/09/2011 |
1.93
|
68,110 | 1.93 | 1.96 | 1.93 | 0 | 0 | 0 | |
27/09/2011 |
1.93
|
62,870 | 1.92 | 1.97 | 1.89 | 0 | 0 | 0 | |
26/09/2011 |
1.92
|
67,650 | 1.94 | 1.94 | 1.92 | 40 | 0 | 0.0 | |
23/09/2011 |
1.94
|
175,330 | 1.99 | 1.99 | 1.94 | 0 | 0 | 0 | |
22/09/2011 |
1.99
|
98,000 | 1.96 | 2.01 | 1.96 | 0 | 0 | 0 | |
21/09/2011 |
1.96
|
127,310 | 1.94 | 2.00 | 1.94 | 21,000 | 0 | 0.4 | |
20/09/2011 |
1.94
|
72,220 | 2.01 | 2.03 | 1.94 | 0 | 750 | -0.0 | |
19/09/2011 |
2.01
|
66,440 | 1.94 | 2.01 | 1.94 | 0 | 0 | 0 | |
16/09/2011 |
1.94
|
132,660 | 2.02 | 2.03 | 1.94 | 0 | 0 | 0 | |
15/09/2011 |
2.02
|
194,750 | 2.05 | 2.05 | 1.95 | 0 | 21,000 | -0.4 | |
14/09/2011 |
2.05
|
366,370 | 2.15 | 2.16 | 2.05 | 0 | 0 | 0 | |
13/09/2011 |
2.15
|
317,610 | 2.09 | 2.17 | 2.09 | 0 | 0 | 0 | |
12/09/2011 |
2.09
|
297,480 | 2.14 | 2.14 | 2.06 | 0 | 0 | 0 | |
09/09/2011 |
2.14
|
107,770 | 2.14 | 2.15 | 2.08 | 0 | 0 | 0 | |
08/09/2011 |
2.14
|
364,030 | 2.07 | 2.16 | 2.13 | 0 | 0 | 0 | |
07/09/2011 |
2.07
|
335,860 | 1.97 | 2.07 | 2.01 | 0 | 0 | 0 | |
06/09/2011 |
1.97
|
211,300 | 2.07 | 2.07 | 1.97 | 0 | 0 | 0 | |
05/09/2011 |
2.07
|
240,550 | 2.08 | 2.10 | 1.99 | 0 | 0 | 0 | |
01/09/2011 |
2.08
|
227,870 | 1.98 | 2.08 | 2.05 | 0 | 0 | 0 | |
31/08/2011 |
1.98
|
325,790 | 1.89 | 1.98 | 1.93 | 0 | 0 | 0 | |
30/08/2011 |
1.89
|
185,350 | 1.81 | 1.89 | 1.88 | 0 | 0 | 0 | |
29/08/2011 |
1.81
|
138,050 | 1.72 | 1.81 | 1.75 | 0 | 0 | 0 | |
26/08/2011 |
1.72
|
81,840 | 1.72 | 1.74 | 1.72 | 0 | 0 | 0 | |
25/08/2011 |
1.72
|
98,240 | 1.68 | 1.72 | 1.68 | 0 | 0 | 0 | |
24/08/2011 |
1.68
|
44,290 | 1.72 | 1.78 | 1.68 | 0 | 0 | 0 | |
23/08/2011 |
1.72
|
167,810 | 1.66 | 1.73 | 1.69 | 0 | 0 | 0 | |
22/08/2011: Quyền mua cổ phiếu: 3/2 Giá: 10 (Volume + 66.67%, Ratio=0.67) | |||||||||
22/08/2011 |
1.66
|
31,640 | 1.59 | 1.66 | 1.66 | 0 | 0 | 0 | |
19/08/2011 |
1.59
|
177,460 | 1.64 | 1.64 | 1.58 | 0 | 0 | 0 | |
18/08/2011 |
1.64
|
137,780 | 1.60 | 1.68 | 1.62 | 0 | 0 | 0 | |
17/08/2011 |
1.60
|
188,300 | 1.53 | 1.60 | 1.53 | 18,640 | 0 | 0.3 | |
16/08/2011 |
1.53
|
161,430 | 1.52 | 1.55 | 1.51 | 0 | 0 | 0 | |
15/08/2011 |
1.52
|
73,710 | 1.50 | 1.52 | 1.50 | 3,120 | 0 | 0.1 | |
12/08/2011 |
1.50
|
80,470 | 1.46 | 1.51 | 1.46 | 0 | 0 | 0 | |
11/08/2011 |
1.46
|
31,680 | 1.47 | 1.50 | 1.45 | 0 | 0 | 0 | |
10/08/2011 |
1.47
|
42,980 | 1.46 | 1.51 | 1.45 | 0 | 0 | 0 | |
09/08/2011 |
1.46
|
185,080 | 1.50 | 1.50 | 1.43 | 0 | 0 | 0 | |
08/08/2011 |
1.50
|
82,700 | 1.53 | 1.53 | 1.49 | 0 | 0 | 0 | |
05/08/2011 |
1.53
|
56,900 | 1.53 | 1.54 | 1.51 | 0 | 0 | 0 | |
04/08/2011 |
1.53
|
24,050 | 1.46 | 1.53 | 1.48 | 0 | 0 | 0 | |
03/08/2011 |
1.46
|
34,820 | 1.45 | 1.46 | 1.44 | 0 | 0 | 0 | |
02/08/2011 |
1.45
|
106,680 | 1.49 | 1.52 | 1.45 | 0 | 0 | 0 | |
01/08/2011 |
1.49
|
15,960 | 1.51 | 1.53 | 1.49 | 0 | 0 | 0 | |
29/07/2011 |
1.51
|
31,810 | 1.52 | 1.53 | 1.50 | 0 | 0 | 0 | |
28/07/2011 |
1.52
|
43,600 | 1.51 | 1.53 | 1.50 | 0 | 0 | 0 | |
27/07/2011 |
1.51
|
17,250 | 1.50 | 1.51 | 1.50 | 0 | 0 | 0 | |
26/07/2011 |
1.50
|
23,840 | 1.51 | 1.54 | 1.50 | 0 | 0 | 0 | |
25/07/2011 |
1.51
|
19,880 | 1.52 | 1.52 | 1.51 | 0 | 0 | 0 | |
22/07/2011 |
1.52
|
21,620 | 1.52 | 1.54 | 1.52 | 0 | 0 | 0 | |
21/07/2011 |
1.52
|
26,300 | 1.54 | 1.58 | 1.52 | 0 | 0 | 0 | |
20/07/2011 |
1.54
|
16,240 | 1.48 | 1.54 | 1.49 | 0 | 0 | 0 | |
19/07/2011 |
1.48
|
12,430 | 1.51 | 1.52 | 1.48 | 0 | 0 | 0 | |
18/07/2011 |
1.51
|
2,550 | 1.53 | 1.53 | 1.49 | 0 | 0 | 0 | |
15/07/2011 |
1.53
|
7,170 | 1.53 | 1.55 | 1.52 | 0 | 0 | 0 | |
14/07/2011 |
1.53
|
25,870 | 1.52 | 1.53 | 1.49 | 0 | 0 | 0 | |
13/07/2011 |
1.52
|
20,670 | 1.50 | 1.55 | 1.50 | 210 | 0 | 0.0 | |
12/07/2011 |
1.50
|
35,110 | 1.51 | 1.52 | 1.48 | 0 | 0 | 0 | |
11/07/2011 |
1.51
|
33,370 | 1.54 | 1.54 | 1.50 | 0 | 0 | 0 | |
08/07/2011 |
1.54
|
47,940 | 1.54 | 1.58 | 1.53 | 0 | 0 | 0 | |
07/07/2011 |
1.54
|
46,640 | 1.54 | 1.60 | 1.52 | 0 | 210 | -0.0 | |
06/07/2011 |
1.54
|
65,980 | 1.58 | 1.60 | 1.54 | 0 | 0 | 0 | |
05/07/2011 |
1.58
|
80,320 | 1.51 | 1.58 | 1.57 | 0 | 0 | 0 | |
04/07/2011 |
1.51
|
9,680 | 1.52 | 1.53 | 1.51 | 0 | 0 | 0 |