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) |
-0.10 | -0.28% | 589,500 | -30,400 | -1.0 |
34.80
35.70
35
|
2 tháng
(2024-07-22) |
0.10 | 0.29% | 1,547,500 | -244,502 | -8.5 |
34.40
35.70
35
|
3 tháng
(2024-06-21) |
-0.65 | -1.82% | 2,587,300 | -421,202 | -14.7 |
34.35
35.70
35
|
6 tháng
(2024-03-25) |
-1.09 | -3.03% | 6,185,300 | -1,119,002 | -41.2 |
33.84
37.60
35
|
12 tháng
(2023-09-25) |
-1.19 | -3.28% | 9,041,900 | -503,702 | -18.1 |
33.84
37.60
35
|
24 tháng
(2022-09-30) |
5.27 | 17.72% | 16,831,600 | 2,230,847 | 81.0 |
23.16
37.60
35
|
36 tháng
(2021-10-05) |
4.54 | 14.90% | 54,146,600 | 2,240,662 | 91.1 |
23.16
37.60
35
|
60 tháng
(2019-10-16) |
24.81 | 243.49% | 129,093,110 | -679,139 | 14.6 |
8.59
37.60
35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/11/2011 |
3.17
|
7,760 | 3.11 | 3.17 | 3.07 | 7,580 | 0 | 0.1 | |
18/11/2011 |
3.11
|
17,700 | 3.21 | 3.27 | 3.05 | 9,590 | 14,310 | -0.1 | |
17/11/2011 |
3.21
|
1,210 | 3.21 | 3.21 | 3.13 | 0 | 600 | -0.0 | |
16/11/2011 |
3.21
|
210 | 3.07 | 3.21 | 3.21 | 0 | 0 | 0 | |
15/11/2011 |
3.07
|
8,010 | 3.05 | 3.19 | 3.07 | 5,590 | 2,200 | 0.1 | |
14/11/2011 |
3.05
|
1,200 | 3.21 | 3.21 | 3.05 | 0 | 200 | -0.0 | |
11/11/2011 |
3.21
|
1,570 | 3.29 | 3.29 | 3.17 | 500 | 0 | 0.0 | |
10/11/2011 |
3.29
|
6,110 | 3.39 | 3.39 | 3.23 | 4,900 | 0 | 0.1 | |
09/11/2011 |
3.39
|
23,840 | 3.37 | 3.39 | 3.37 | 22,840 | 0 | 0.4 | |
08/11/2011 |
3.37
|
1,120 | 3.39 | 3.39 | 3.25 | 0 | 0 | 0 | |
07/11/2011 |
3.39
|
4,100 | 3.39 | 3.39 | 3.35 | 2,220 | 0 | 0.0 | |
04/11/2011 |
3.39
|
3,980 | 3.39 | 3.41 | 3.39 | 980 | 0 | 0.0 | |
03/11/2011 |
3.39
|
2,130 | 3.35 | 3.39 | 3.21 | 2,100 | 0 | 0.0 | |
02/11/2011 |
3.35
|
7,190 | 3.33 | 3.37 | 3.31 | 159,660 | 0 | 2.7 | |
01/11/2011 |
3.33
|
10,000 | 3.33 | 3.33 | 3.27 | 0 | 0 | 0 | |
31/10/2011 |
3.33
|
610 | 3.37 | 3.41 | 3.33 | 0 | 0 | 0 | |
28/10/2011 |
3.37
|
8,570 | 3.35 | 3.37 | 3.27 | 190 | 0 | 0.0 | |
27/10/2011 |
3.35
|
600 | 3.39 | 3.39 | 3.35 | 500 | 0 | 0.0 | |
26/10/2011 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
25/10/2011 |
3.39
|
11,800 | 3.39 | 3.45 | 3.39 | 0 | 0 | 0 | |
24/10/2011 |
3.39
|
1,930 | 3.41 | 3.41 | 3.39 | 400 | 0 | 0.0 | |
21/10/2011 |
3.41
|
7,270 | 3.41 | 3.41 | 3.29 | 500 | 0 | 0.0 | |
20/10/2011 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
19/10/2011 |
3.41
|
20,880 | 3.41 | 3.41 | 3.29 | 47,890 | 57,000 | -0.1 | |
18/10/2011 |
3.41
|
1,030 | 3.47 | 3.47 | 3.41 | 0 | 0 | 0 | |
17/10/2011 |
3.47
|
900 | 3.53 | 3.53 | 3.45 | 450 | 0 | 0.0 | |
14/10/2011 |
3.53
|
1,150 | 3.49 | 3.53 | 3.51 | 0 | 0 | 0 | |
13/10/2011 |
3.49
|
1,060 | 3.49 | 3.51 | 3.49 | 0 | 0 | 0 | |
12/10/2011 |
3.49
|
4,610 | 3.57 | 3.57 | 3.49 | 500 | 0 | 0.0 | |
11/10/2011 |
3.57
|
5,030 | 3.53 | 3.57 | 3.51 | 0 | 0 | 0 | |
10/10/2011 |
3.53
|
1,880 | 3.55 | 3.55 | 3.53 | 0 | 0 | 0 | |
07/10/2011 |
3.55
|
3,800 | 3.57 | 3.57 | 3.55 | 0 | 0 | 0 | |
06/10/2011 |
3.57
|
130 | 3.59 | 3.59 | 3.57 | 0 | 0 | 0 | |
05/10/2011 |
3.59
|
950 | 3.59 | 3.59 | 3.51 | 0 | 0 | 0 | |
04/10/2011 |
3.59
|
23,300 | 3.55 | 3.63 | 3.57 | 20,500 | 1,460 | 0.3 | |
03/10/2011 |
3.55
|
49,970 | 3.63 | 3.81 | 3.55 | 44,000 | 0 | 0.8 | |
30/09/2011 |
3.63
|
22,520 | 3.61 | 3.63 | 3.51 | 22,000 | 12,920 | 0.2 | |
29/09/2011 |
3.61
|
10,400 | 3.63 | 3.63 | 3.57 | 10,000 | 5,000 | 0.1 | |
28/09/2011 |
3.63
|
25,420 | 3.57 | 3.63 | 3.55 | 22,280 | 0 | 0.4 | |
27/09/2011 |
3.57
|
8,550 | 3.51 | 3.57 | 3.51 | 7,920 | 4,300 | 0.1 | |
26/09/2011 |
3.51
|
2,340 | 3.59 | 3.59 | 3.51 | 1,820 | 0 | 0.0 | |
23/09/2011 |
3.59
|
25,500 | 3.59 | 3.59 | 3.57 | 15,000 | 0 | 0.3 | |
22/09/2011 |
3.59
|
10,640 | 3.61 | 3.61 | 3.57 | 0 | 0 | 0 | |
21/09/2011 |
3.61
|
16,260 | 3.53 | 3.61 | 3.51 | 3,000 | 0 | 0.1 | |
20/09/2011 |
3.53
|
7,150 | 3.59 | 3.59 | 3.53 | 0 | 0 | 0 | |
19/09/2011 |
3.59
|
3,230 | 3.51 | 3.61 | 3.59 | 0 | 0 | 0 | |
16/09/2011 |
3.51
|
49,150 | 3.51 | 3.59 | 3.49 | 10,000 | 0 | 0.2 | |
15/09/2011 |
3.51
|
13,050 | 3.61 | 3.61 | 3.51 | 0 | 5,000 | -0.1 | |
14/09/2011 |
3.61
|
25,870 | 3.65 | 3.77 | 3.61 | 0 | 0 | 0 | |
13/09/2011 |
3.65
|
35,020 | 3.53 | 3.65 | 3.53 | 0 | 0 | 0 | |
12/09/2011 |
3.53
|
7,590 | 3.57 | 3.57 | 3.45 | 0 | 0 | 0 | |
09/09/2011 |
3.57
|
3,050 | 3.59 | 3.59 | 3.51 | 0 | 0 | 0 | |
08/09/2011 |
3.59
|
21,800 | 3.59 | 3.61 | 3.51 | 0 | 0 | 0 | |
07/09/2011 |
3.59
|
1,230 | 3.49 | 3.59 | 3.47 | 0 | 0 | 0 | |
06/09/2011 |
3.49
|
3,610 | 3.55 | 3.55 | 3.43 | 2,000 | 0 | 0.0 | |
05/09/2011 |
3.55
|
1,080 | 3.63 | 3.63 | 3.55 | 0 | 0 | 0 | |
01/09/2011 |
3.63
|
9,600 | 3.61 | 3.63 | 3.51 | 0 | 0 | 0 | |
31/08/2011 |
3.61
|
7,700 | 3.59 | 3.61 | 3.57 | 0 | 3,830 | -0.1 | |
30/08/2011 |
3.59
|
8,800 | 3.57 | 3.59 | 3.57 | 0 | 5,000 | -0.1 | |
29/08/2011 |
3.57
|
2,130 | 3.49 | 3.61 | 3.57 | 0 | 0 | 0 | |
26/08/2011 |
3.49
|
7,020 | 3.45 | 3.49 | 3.45 | 0 | 0 | 0 | |
25/08/2011 |
3.45
|
2,640 | 3.47 | 3.47 | 3.43 | 0 | 0 | 0 | |
24/08/2011 |
3.47
|
1,270 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
23/08/2011 |
3.47
|
2,120 | 3.51 | 3.51 | 3.45 | 260 | 0 | 0.0 | |
22/08/2011 |
3.51
|
10,160 | 3.47 | 3.51 | 3.47 | 0 | 1,800 | -0.0 | |
19/08/2011 |
3.47
|
250 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
18/08/2011 |
3.47
|
1,710 | 3.45 | 3.57 | 3.47 | 0 | 0 | 0 | |
17/08/2011 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
16/08/2011 |
3.45
|
3,000 | 3.53 | 3.53 | 3.45 | 0 | 0 | 0 | |
15/08/2011 |
3.53
|
610 | 3.41 | 3.53 | 3.41 | 0 | 0 | 0 | |
12/08/2011 |
3.41
|
7,150 | 3.51 | 3.59 | 3.41 | 0 | 0 | 0 | |
11/08/2011 |
3.51
|
11,050 | 3.61 | 3.61 | 3.51 | 0 | 0 | 0 | |
10/08/2011: Quyền mua cổ phiếu: 100/12 Giá: 15.86 (Volume + 12%, Ratio=0.12) | |||||||||
10/08/2011 |
3.61
|
47,040 | 3.57 | 3.73 | 3.57 | 45,000 | 10,000 | 0.6 | |
09/08/2011 |
3.57
|
75,730 | 3.57 | 3.57 | 3.41 | 40,220 | 25,000 | 0.3 | |
08/08/2011 |
3.57
|
34,740 | 3.53 | 3.67 | 3.51 | 20,000 | 11,100 | 0.2 | |
05/08/2011 |
3.53
|
12,790 | 3.37 | 3.53 | 3.37 | 10,780 | 0 | 0.2 | |
04/08/2011 |
3.37
|
19,700 | 3.47 | 3.47 | 3.37 | 6,900 | 750 | 0.1 | |
03/08/2011 |
3.47
|
10,190 | 3.37 | 3.47 | 3.35 | 10,000 | 0 | 0.2 | |
02/08/2011 |
3.37
|
4,110 | 3.27 | 3.37 | 3.27 | 0 | 0 | 0 | |
01/08/2011 |
3.27
|
1,200 | 3.27 | 3.29 | 3.27 | 0 | 0 | 0 | |
29/07/2011 |
3.27
|
7,560 | 3.29 | 3.29 | 3.27 | 1,240 | 0 | 0.0 | |
28/07/2011 |
3.29
|
7,900 | 3.31 | 3.33 | 3.29 | 550 | 0 | 0.0 | |
27/07/2011 |
3.31
|
16,050 | 3.31 | 3.35 | 3.31 | 0 | 0 | 0 | |
26/07/2011 |
3.31
|
11,800 | 3.37 | 3.37 | 3.31 | 1,050 | 0 | 0.0 | |
25/07/2011 |
3.37
|
1,010 | 3.39 | 3.39 | 3.33 | 0 | 0 | 0 | |
22/07/2011 |
3.39
|
1,410 | 3.39 | 3.39 | 3.37 | 0 | 0 | 0 | |
21/07/2011 |
3.39
|
1,000 | 3.37 | 3.39 | 3.39 | 0 | 0 | 0 | |
20/07/2011 |
3.37
|
1,070 | 3.37 | 3.51 | 3.37 | 0 | 0 | 0 | |
19/07/2011 |
3.37
|
5,280 | 3.43 | 3.43 | 3.33 | 2,430 | 0 | 0.0 | |
18/07/2011 |
3.43
|
122 | 3.45 | 3.45 | 3.35 | 0 | 0 | 0 | |
15/07/2011 |
3.45
|
8,720 | 3.45 | 3.45 | 3.41 | 3,000 | 0 | 0.1 | |
14/07/2011 |
3.45
|
3,130 | 3.49 | 3.49 | 3.45 | 0 | 0 | 0 | |
13/07/2011 |
3.49
|
4,010 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
12/07/2011 |
3.49
|
8,140 | 3.49 | 3.49 | 3.35 | 0 | 0 | 0 | |
11/07/2011 |
3.49
|
1,850 | 3.57 | 3.57 | 3.49 | 0 | 0 | 0 | |
08/07/2011 |
3.57
|
70 | 3.57 | 3.57 | 3.51 | 0 | 0 | 0 | |
07/07/2011 |
3.57
|
7,500 | 3.57 | 3.59 | 3.53 | 0 | 0 | 0 | |
06/07/2011 |
3.57
|
12,840 | 3.67 | 3.67 | 3.53 | 10,110 | 0 | 0.2 | |
05/07/2011 |
3.67
|
1,480 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
04/07/2011 |
3.67
|
970 | 3.63 | 3.76 | 3.57 | 0 | 0 | 0 |