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) |
-0.40 | -4.21% | 2,328,100 | -23,800 | -0.2 |
8.90
9.80
9.10
|
2 tháng
(2024-07-22) |
-1.60 | -14.95% | 6,990,600 | -329,600 | -3.2 |
8.70
10.70
9.10
|
3 tháng
(2024-06-20) |
-3.40 | -27.20% | 20,474,600 | -610,474 | -6.6 |
8.70
12.60
9.10
|
6 tháng
(2024-03-22) |
-2.80 | -23.53% | 37,554,800 | -409,877 | -4.3 |
8.70
12.70
9.10
|
12 tháng
(2023-09-25) |
-1.50 | -14.15% | 70,326,900 | -28,963 | 0.3 |
8.70
12.70
9.10
|
24 tháng
(2022-09-29) |
-0.30 | -3.19% | 142,858,353 | -18,282 | -0.2 |
5.80
12.70
9.10
|
36 tháng
(2021-10-04) |
-8.68 | -48.82% | 521,309,445 | 805,108 | 16.0 |
5.80
23.39
9.10
|
60 tháng
(2019-10-15) |
-0.32 | -3.44% | 828,951,991 | -795,636 | -9.0 |
5.80
23.39
9.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/11/2011 |
1.54
|
103,000 | 1.59 | 1.68 | 1.54 | 0 | 0 | 0 | |
22/11/2011 |
1.59
|
50,000 | 1.52 | 1.59 | 1.59 | 0 | 0 | 0 | |
21/11/2011 |
1.52
|
148,500 | 1.57 | 1.63 | 1.52 | 0 | 0 | 0 | |
18/11/2011 |
1.57
|
114,200 | 1.64 | 1.64 | 1.57 | 0 | 0 | 0 | |
17/11/2011 |
1.64
|
116,700 | 1.63 | 1.69 | 1.59 | 0 | 0 | 0 | |
16/11/2011 |
1.63
|
112,100 | 1.59 | 1.71 | 1.63 | 0 | 0 | 0 | |
15/11/2011 |
1.59
|
108,000 | 1.61 | 1.63 | 1.57 | 0 | 0 | 0 | |
14/11/2011 |
1.61
|
96,800 | 1.63 | 1.66 | 1.61 | 0 | 0 | 0 | |
11/11/2011 |
1.63
|
78,000 | 1.66 | 1.69 | 1.63 | 0 | 0 | 0 | |
10/11/2011 |
1.66
|
63,700 | 1.68 | 1.71 | 1.64 | 0 | 0 | 0 | |
09/11/2011 |
1.68
|
94,900 | 1.74 | 1.74 | 1.68 | 0 | 0 | 0 | |
08/11/2011 |
1.74
|
104,300 | 1.69 | 1.76 | 1.66 | 0 | 0 | 0 | |
07/11/2011 |
1.69
|
44,200 | 1.73 | 1.81 | 1.69 | 0 | 0 | 0 | |
04/11/2011 |
1.73
|
88,500 | 1.81 | 1.83 | 1.73 | 0 | 0 | 0 | |
03/11/2011 |
1.81
|
79,100 | 1.81 | 1.83 | 1.76 | 0 | 0 | 0 | |
02/11/2011 |
1.81
|
115,900 | 1.80 | 1.85 | 1.78 | 0 | 0 | 0 | |
01/11/2011 |
1.80
|
39,200 | 1.85 | 1.92 | 1.80 | 0 | 0 | 0 | |
31/10/2011 |
1.85
|
130,300 | 1.85 | 1.93 | 1.83 | 0 | 0 | 0 | |
28/10/2011 |
1.85
|
180,900 | 1.76 | 1.86 | 1.76 | 0 | 0 | 0 | |
27/10/2011 |
1.76
|
89,000 | 1.74 | 1.85 | 1.76 | 0 | 0 | 0 | |
26/10/2011 |
1.74
|
63,600 | 1.74 | 1.85 | 1.74 | 0 | 0 | 0 | |
25/10/2011 |
1.74
|
108,800 | 1.73 | 1.83 | 1.74 | 0 | 0 | 0 | |
24/10/2011 |
1.73
|
194,800 | 1.73 | 1.83 | 1.73 | 0 | 0 | 0 | |
21/10/2011 |
1.73
|
110,500 | 1.69 | 1.76 | 1.66 | 0 | 0 | 0 | |
20/10/2011 |
1.69
|
85,000 | 1.76 | 1.78 | 1.68 | 0 | 0 | 0 | |
19/10/2011 |
1.76
|
79,900 | 1.66 | 1.76 | 1.68 | 0 | 0 | 0 | |
18/10/2011 |
1.66
|
72,000 | 1.73 | 1.78 | 1.64 | 0 | 0 | 0 | |
17/10/2011 |
1.73
|
66,600 | 1.76 | 1.78 | 1.73 | 0 | 0 | 0 | |
14/10/2011 |
1.76
|
98,000 | 1.80 | 1.81 | 1.74 | 0 | 0 | 0 | |
13/10/2011 |
1.80
|
56,400 | 1.76 | 1.86 | 1.66 | 0 | 0 | 0 | |
12/10/2011 |
1.76
|
118,300 | 1.86 | 1.92 | 1.76 | 0 | 0 | 0 | |
11/10/2011 |
1.86
|
58,500 | 1.85 | 1.90 | 1.85 | 0 | 0 | 0 | |
10/10/2011 |
1.85
|
181,900 | 1.93 | 1.93 | 1.83 | 0 | 0 | 0 | |
07/10/2011 |
1.93
|
59,800 | 2.00 | 2.00 | 1.93 | 0 | 0 | 0 | |
06/10/2011 |
2.00
|
115,500 | 1.93 | 2.02 | 1.95 | 0 | 0 | 0 | |
05/10/2011 |
1.93
|
118,600 | 1.97 | 2.00 | 1.93 | 0 | 0 | 0 | |
04/10/2011 |
1.97
|
116,000 | 1.97 | 2.04 | 1.90 | 0 | 0 | 0 | |
03/10/2011 |
1.97
|
138,600 | 1.95 | 2.04 | 1.93 | 0 | 0 | 0 | |
30/09/2011 |
1.95
|
118,900 | 1.95 | 2.04 | 1.92 | 0 | 0 | 0 | |
29/09/2011 |
1.95
|
251,400 | 2.05 | 2.14 | 1.95 | 0 | 0 | 0 | |
28/09/2011 |
2.05
|
125,200 | 2.10 | 2.17 | 2.02 | 0 | 0 | 0 | |
27/09/2011 |
2.10
|
236,300 | 2.02 | 2.14 | 2.02 | 0 | 0 | 0 | |
26/09/2011 |
2.02
|
306,900 | 1.86 | 2.02 | 1.93 | 0 | 0 | 0 | |
23/09/2011 |
1.86
|
241,600 | 1.83 | 1.92 | 1.81 | 0 | 0 | 0 | |
22/09/2011 |
1.83
|
87,000 | 1.81 | 1.83 | 1.74 | 0 | 0 | 0 | |
21/09/2011 |
1.81
|
75,400 | 1.74 | 1.85 | 1.76 | 0 | 0 | 0 | |
20/09/2011 |
1.74
|
271,600 | 1.64 | 1.74 | 1.64 | 0 | 0 | 0 | |
19/09/2011 |
1.64
|
9,000 | 1.61 | 1.64 | 1.64 | 0 | 0 | 0 | |
16/09/2011 |
1.61
|
41,400 | 1.59 | 1.71 | 1.61 | 0 | 0 | 0 | |
15/09/2011 |
1.59
|
16,500 | 1.59 | 1.69 | 1.56 | 0 | 0 | 0 | |
14/09/2011 |
1.59
|
28,300 | 1.66 | 1.68 | 1.59 | 0 | 0 | 0 | |
13/09/2011 |
1.66
|
40,100 | 1.63 | 1.68 | 1.63 | 0 | 0 | 0 | |
12/09/2011 |
1.63
|
29,100 | 1.59 | 1.63 | 1.52 | 0 | 0 | 0 | |
09/09/2011 |
1.59
|
36,800 | 1.61 | 1.68 | 1.54 | 0 | 0 | 0 | |
08/09/2011 |
1.61
|
41,900 | 1.57 | 1.64 | 1.54 | 0 | 0 | 0 | |
07/09/2011 |
1.57
|
48,400 | 1.49 | 1.59 | 1.49 | 0 | 0 | 0 | |
06/09/2011 |
1.49
|
14,600 | 1.52 | 1.52 | 1.45 | 0 | 0 | 0 | |
05/09/2011 |
1.52
|
47,800 | 1.52 | 1.54 | 1.45 | 0 | 0 | 0 | |
01/09/2011 |
1.52
|
33,300 | 1.45 | 1.54 | 1.45 | 0 | 0 | 0 | |
31/08/2011 |
1.45
|
11,100 | 1.45 | 1.49 | 1.44 | 0 | 0 | 0 | |
30/08/2011 |
1.45
|
23,400 | 1.45 | 1.47 | 1.45 | 0 | 0 | 0 | |
29/08/2011 |
1.45
|
12,000 | 1.42 | 1.45 | 1.44 | 0 | 0 | 0 | |
26/08/2011 |
1.42
|
3,000 | 1.40 | 1.42 | 1.42 | 0 | 0 | 0 | |
25/08/2011 |
1.40
|
20,200 | 1.42 | 1.42 | 1.40 | 0 | 0 | 0 | |
24/08/2011 |
1.42
|
9,100 | 1.40 | 1.44 | 1.42 | 0 | 0 | 0 | |
23/08/2011 |
1.40
|
14,300 | 1.44 | 1.45 | 1.40 | 0 | 0 | 0 | |
22/08/2011 |
1.44
|
14,000 | 1.44 | 1.44 | 1.40 | 0 | 0 | 0 | |
19/08/2011 |
1.44
|
13,200 | 1.45 | 1.45 | 1.39 | 0 | 0 | 0 | |
18/08/2011 |
1.45
|
17,600 | 1.54 | 1.57 | 1.45 | 0 | 0 | 0 | |
17/08/2011 |
1.54
|
2,000 | 1.51 | 1.54 | 1.54 | 0 | 0 | 0 | |
16/08/2011 |
1.51
|
2,000 | 1.49 | 1.51 | 1.51 | 0 | 0 | 0 | |
15/08/2011 |
1.49
|
5,000 | 1.35 | 1.49 | 1.47 | 0 | 0 | 0 | |
12/08/2011 |
1.35
|
6,000 | 1.42 | 1.47 | 1.35 | 0 | 0 | 0 | |
11/08/2011 |
1.42
|
10,000 | 1.51 | 1.51 | 1.42 | 0 | 0 | 0 | |
10/08/2011 |
1.51
|
7,000 | 1.40 | 1.51 | 1.49 | 0 | 0 | 0 | |
09/08/2011 |
1.40
|
43,200 | 1.51 | 1.52 | 1.40 | 0 | 0 | 0 | |
08/08/2011 |
1.51
|
6,000 | 1.45 | 1.51 | 1.49 | 0 | 0 | 0 | |
05/08/2011 |
1.45
|
16,500 | 1.44 | 1.49 | 1.42 | 0 | 0 | 0 | |
04/08/2011 |
1.44
|
3,000 | 1.54 | 1.54 | 1.44 | 0 | 0 | 0 | |
03/08/2011 |
1.54
|
9,000 | 1.44 | 1.54 | 1.54 | 0 | 0 | 0 | |
02/08/2011 |
1.44
|
15,000 | 1.45 | 1.54 | 1.42 | 0 | 0 | 0 | |
01/08/2011 |
1.45
|
19,700 | 1.44 | 1.47 | 1.45 | 0 | 0 | 0 | |
29/07/2011 |
1.44
|
25,900 | 1.44 | 1.59 | 1.44 | 0 | 0 | 0 | |
28/07/2011 |
1.44
|
16,000 | 1.49 | 1.56 | 1.44 | 0 | 0 | 0 | |
27/07/2011 |
1.49
|
17,000 | 1.51 | 1.56 | 1.42 | 0 | 0 | 0 | |
26/07/2011 |
1.51
|
14,000 | 1.51 | 1.54 | 1.51 | 0 | 0 | 0 | |
25/07/2011 |
1.51
|
33,100 | 1.42 | 1.51 | 1.37 | 0 | 0 | 0 | |
22/07/2011 |
1.42
|
29,600 | 1.44 | 1.44 | 1.42 | 0 | 0 | 0 | |
21/07/2011 |
1.44
|
38,300 | 1.39 | 1.44 | 1.39 | 0 | 0 | 0 | |
20/07/2011 |
1.39
|
12,800 | 1.39 | 1.40 | 1.39 | 0 | 0 | 0 | |
19/07/2011 |
1.39
|
5,000 | 1.37 | 1.42 | 1.39 | 0 | 0 | 0 | |
18/07/2011 |
1.37
|
16,500 | 1.45 | 1.49 | 1.37 | 0 | 0 | 0 | |
15/07/2011 |
1.45
|
23,500 | 1.32 | 1.45 | 1.33 | 0 | 0 | 0 | |
14/07/2011 |
1.32
|
7,800 | 1.37 | 1.47 | 1.32 | 0 | 0 | 0 | |
13/07/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12) | |||||||||
13/07/2011 |
1.37
|
22,000 | 1.33 | 1.39 | 1.37 | 0 | 0 | 0 | |
12/07/2011 |
1.33
|
45,500 | 1.30 | 1.33 | 1.30 | 0 | 0 | 0 | |
11/07/2011 |
1.30
|
52,800 | 1.34 | 1.34 | 1.30 | 0 | 0 | 0 | |
08/07/2011 |
1.34
|
27,000 | 1.33 | 1.34 | 1.30 | 0 | 0 | 0 | |
07/07/2011 |
1.33
|
25,900 | 1.31 | 1.34 | 1.31 | 0 | 0 | 0 | |
06/07/2011 |
1.31
|
29,700 | 1.34 | 1.41 | 1.28 | 0 | 0 | 0 |