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) |
0.10 | 0.74% | 29,534,400 | 162,300 | 2.2 |
13
13.80
13.60
|
2 tháng
(2024-07-22) |
-1.10 | -7.48% | 61,709,200 | -892,900 | -13.5 |
12.20
15.20
13.60
|
3 tháng
(2024-06-20) |
-0.70 | -4.90% | 132,365,200 | -202,892 | -1.8 |
12.20
16.80
13.60
|
6 tháng
(2024-03-22) |
-0.10 | -0.73% | 291,838,931 | -1,951,803 | -24.2 |
11.70
16.80
13.60
|
12 tháng
(2023-09-25) |
4.42 | 48.12% | 515,058,223 | -3,795,555 | -46.2 |
9
16.80
13.60
|
24 tháng
(2022-09-29) |
3.85 | 39.46% | 770,873,777 | -383,418 | -9.3 |
4.27
16.80
13.60
|
36 tháng
(2021-10-04) |
1.83 | 15.56% | 929,173,477 | -1,134,881 | -27.8 |
4.27
22.73
13.60
|
60 tháng
(2019-10-15) |
11.23 | 473.67% | 1,540,172,226 | -2,048,643 | -36.6 |
2.37
22.73
13.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/11/2011 |
1.66
|
35,200 | 1.63 | 1.70 | 1.63 | 0 | 0 | 0 | |
22/11/2011 |
1.63
|
36,000 | 1.63 | 1.70 | 1.56 | 0 | 0 | 0 | |
21/11/2011 |
1.63
|
17,300 | 1.59 | 1.66 | 1.59 | 0 | 0 | 0 | |
18/11/2011 |
1.59
|
11,900 | 1.63 | 1.63 | 1.56 | 0 | 0 | 0 | |
17/11/2011 |
1.63
|
33,200 | 1.74 | 1.74 | 1.63 | 0 | 0 | 0 | |
16/11/2011 |
1.74
|
41,200 | 1.66 | 1.74 | 1.66 | 0 | 0 | 0 | |
15/11/2011 |
1.66
|
54,900 | 1.63 | 1.66 | 1.59 | 0 | 0 | 0 | |
14/11/2011 |
1.63
|
54,100 | 1.70 | 1.70 | 1.63 | 0 | 0 | 0 | |
11/11/2011 |
1.70
|
20,200 | 1.70 | 1.77 | 1.66 | 0 | 0 | 0 | |
10/11/2011 |
1.70
|
145,400 | 1.81 | 1.81 | 1.70 | 0 | 0 | 0 | |
09/11/2011 |
1.81
|
21,100 | 1.88 | 1.88 | 1.81 | 0 | 0 | 0 | |
08/11/2011 |
1.88
|
28,500 | 1.81 | 1.88 | 1.77 | 0 | 0 | 0 | |
07/11/2011 |
1.81
|
16,700 | 1.81 | 1.88 | 1.77 | 0 | 0 | 0 | |
04/11/2011 |
1.81
|
86,700 | 1.85 | 1.88 | 1.77 | 0 | 0 | 0 | |
03/11/2011 |
1.85
|
184,600 | 1.88 | 1.95 | 1.77 | 0 | 0 | 0 | |
02/11/2011 |
1.88
|
47,700 | 1.95 | 1.99 | 1.88 | 0 | 0 | 0 | |
01/11/2011 |
1.95
|
71,200 | 2.06 | 2.10 | 1.95 | 0 | 0 | 0 | |
31/10/2011 |
2.06
|
251,400 | 2.03 | 2.10 | 2.03 | 0 | 0 | 0 | |
28/10/2011 |
2.03
|
127,200 | 1.88 | 2.03 | 1.88 | 0 | 0 | 0 | |
27/10/2011 |
1.88
|
4,100 | 1.88 | 1.92 | 1.88 | 0 | 0 | 0 | |
26/10/2011 |
1.88
|
50,700 | 1.88 | 1.88 | 1.77 | 0 | 0 | 0 | |
25/10/2011 |
1.88
|
47,900 | 1.92 | 1.92 | 1.85 | 0 | 0 | 0 | |
24/10/2011 |
1.92
|
101,000 | 1.92 | 2.03 | 1.92 | 0 | 0 | 0 | |
21/10/2011 |
1.92
|
207,300 | 1.81 | 1.92 | 1.81 | 0 | 0 | 0 | |
20/10/2011 |
1.81
|
44,600 | 1.85 | 1.85 | 1.77 | 0 | 0 | 0 | |
19/10/2011 |
1.85
|
94,600 | 1.77 | 1.88 | 1.66 | 0 | 0 | 0 | |
18/10/2011 |
1.77
|
116,400 | 1.85 | 1.85 | 1.77 | 0 | 0 | 0 | |
17/10/2011 |
1.85
|
52,600 | 1.92 | 1.92 | 1.85 | 0 | 0 | 0 | |
14/10/2011 |
1.92
|
14,500 | 1.88 | 1.99 | 1.92 | 0 | 0 | 0 | |
13/10/2011 |
1.88
|
92,400 | 1.99 | 1.99 | 1.88 | 0 | 0 | 0 | |
12/10/2011 |
1.99
|
154,100 | 2.13 | 2.13 | 1.99 | 0 | 0 | 0 | |
11/10/2011 |
2.13
|
26,700 | 2.10 | 2.21 | 2.10 | 0 | 0 | 0 | |
10/10/2011 |
2.10
|
43,200 | 2.21 | 2.21 | 2.10 | 0 | 0 | 0 | |
07/10/2011 |
2.21
|
20,000 | 2.32 | 2.32 | 2.21 | 0 | 0 | 0 | |
06/10/2011 |
2.32
|
80,500 | 2.10 | 2.32 | 2.17 | 0 | 0 | 0 | |
05/10/2011 |
2.10
|
60,100 | 2.21 | 2.24 | 2.10 | 0 | 0 | 0 | |
04/10/2011 |
2.21
|
114,300 | 2.28 | 2.28 | 2.13 | 0 | 0 | 0 | |
03/10/2011 |
2.28
|
72,800 | 2.39 | 2.39 | 2.28 | 0 | 0 | 0 | |
30/09/2011 |
2.39
|
77,900 | 2.57 | 2.57 | 2.39 | 0 | 0 | 0 | |
29/09/2011 |
2.57
|
163,200 | 2.60 | 2.68 | 2.42 | 0 | 0 | 0 | |
28/09/2011 |
2.60
|
222,900 | 2.46 | 2.60 | 2.46 | 0 | 0 | 0 | |
27/09/2011 |
2.46
|
118,700 | 2.46 | 2.50 | 2.39 | 0 | 0 | 0 | |
26/09/2011 |
2.46
|
76,300 | 2.50 | 2.53 | 2.42 | 0 | 0 | 0 | |
23/09/2011 |
2.50
|
43,800 | 2.53 | 2.53 | 2.39 | 0 | 0 | 0 | |
22/09/2011 |
2.53
|
195,200 | 2.46 | 2.53 | 2.42 | 0 | 0 | 0 | |
21/09/2011 |
2.46
|
168,200 | 2.28 | 2.46 | 2.28 | 0 | 0 | 0 | |
20/09/2011 |
2.28
|
99,200 | 2.39 | 2.39 | 2.28 | 0 | 0 | 0 | |
19/09/2011 |
2.39
|
112,400 | 2.42 | 2.42 | 2.28 | 0 | 0 | 0 | |
16/09/2011 |
2.42
|
56,900 | 2.57 | 2.57 | 2.42 | 0 | 0 | 0 | |
15/09/2011 |
2.57
|
257,200 | 2.64 | 2.64 | 2.57 | 0 | 0 | 0 | |
14/09/2011 |
2.64
|
266,300 | 2.82 | 2.93 | 2.64 | 0 | 0 | 0 | |
13/09/2011 |
2.82
|
343,700 | 2.64 | 2.82 | 2.71 | 0 | 0 | 0 | |
12/09/2011 |
2.64
|
169,100 | 2.53 | 2.64 | 2.60 | 0 | 0 | 0 | |
09/09/2011 |
2.53
|
296,800 | 2.35 | 2.53 | 2.28 | 0 | 0 | 0 | |
08/09/2011 |
2.35
|
195,800 | 2.39 | 2.50 | 2.32 | 0 | 0 | 0 | |
07/09/2011 |
2.39
|
229,800 | 2.24 | 2.39 | 2.24 | 0 | 0 | 0 | |
06/09/2011 |
2.24
|
109,000 | 2.24 | 2.28 | 2.24 | 0 | 0 | 0 | |
05/09/2011 |
2.24
|
168,300 | 2.39 | 2.50 | 2.24 | 0 | 0 | 0 | |
01/09/2011 |
2.39
|
382,100 | 2.24 | 2.39 | 2.17 | 0 | 800 | -0.0 | |
31/08/2011 |
2.24
|
271,500 | 2.10 | 2.24 | 2.21 | 0 | 0 | 0 | |
30/08/2011 |
2.10
|
5,400 | 1.99 | 2.10 | 2.10 | 0 | 0 | 0 | |
29/08/2011 |
1.99
|
2,100 | 1.92 | 1.99 | 1.99 | 0 | 0 | 0 | |
26/08/2011 |
1.92
|
130,100 | 1.85 | 1.92 | 1.81 | 0 | 0 | 0 | |
25/08/2011 |
1.85
|
48,500 | 1.77 | 1.85 | 1.77 | 0 | 0 | 0 | |
24/08/2011 |
1.77
|
41,300 | 1.81 | 1.92 | 1.74 | 0 | 0 | 0 | |
23/08/2011 |
1.81
|
108,800 | 1.85 | 1.88 | 1.77 | 0 | 0 | 0 | |
22/08/2011 |
1.85
|
58,100 | 1.70 | 1.85 | 1.81 | 0 | 0 | 0 | |
19/08/2011 |
1.70
|
58,900 | 1.81 | 1.81 | 1.70 | 0 | 0 | 0 | |
18/08/2011 |
1.81
|
89,100 | 1.74 | 1.85 | 1.77 | 0 | 0 | 0 | |
17/08/2011 |
1.74
|
103,000 | 1.66 | 1.77 | 1.66 | 0 | 0 | 0 | |
16/08/2011 |
1.66
|
19,100 | 1.63 | 1.66 | 1.63 | 0 | 0 | 0 | |
15/08/2011 |
1.63
|
13,100 | 1.63 | 1.63 | 1.56 | 0 | 0 | 0 | |
12/08/2011 |
1.63
|
6,600 | 1.63 | 1.66 | 1.63 | 0 | 0 | 0 | |
11/08/2011 |
1.63
|
18,200 | 1.66 | 1.66 | 1.56 | 0 | 0 | 0 | |
10/08/2011 |
1.66
|
29,100 | 1.63 | 1.70 | 1.63 | 0 | 0 | 0 | |
09/08/2011 |
1.63
|
91,900 | 1.74 | 1.74 | 1.63 | 0 | 0 | 0 | |
08/08/2011 |
1.74
|
25,200 | 1.81 | 1.81 | 1.74 | 0 | 0 | 0 | |
05/08/2011 |
1.81
|
38,700 | 1.81 | 1.85 | 1.77 | 0 | 0 | 0 | |
04/08/2011 |
1.81
|
44,400 | 1.74 | 1.81 | 1.70 | 0 | 0 | 0 | |
03/08/2011 |
1.74
|
46,500 | 1.74 | 1.74 | 1.63 | 0 | 0 | 0 | |
02/08/2011 |
1.74
|
78,700 | 1.81 | 1.81 | 1.74 | 0 | 0 | 0 | |
01/08/2011 |
1.81
|
54,100 | 1.88 | 1.92 | 1.81 | 0 | 0 | 0 | |
29/07/2011 |
1.88
|
21,000 | 1.85 | 1.95 | 1.85 | 0 | 0 | 0 | |
28/07/2011 |
1.85
|
25,600 | 1.88 | 1.92 | 1.85 | 0 | 0 | 0 | |
27/07/2011 |
1.88
|
42,400 | 1.88 | 1.92 | 1.81 | 0 | 0 | 0 | |
26/07/2011 |
1.88
|
29,900 | 2.03 | 2.03 | 1.88 | 0 | 0 | 0 | |
25/07/2011 |
2.03
|
16,500 | 1.99 | 2.03 | 1.92 | 0 | 0 | 0 | |
22/07/2011 |
1.99
|
25,800 | 1.99 | 2.03 | 1.99 | 0 | 0 | 0 | |
21/07/2011 |
1.99
|
5,600 | 2.06 | 2.10 | 1.99 | 0 | 0 | 0 | |
20/07/2011 |
2.06
|
46,100 | 1.92 | 2.10 | 1.99 | 0 | 0 | 0 | |
19/07/2011 |
1.92
|
14,300 | 1.99 | 2.03 | 1.92 | 0 | 0 | 0 | |
18/07/2011 |
1.99
|
67,500 | 2.06 | 2.06 | 1.95 | 0 | 0 | 0 | |
15/07/2011 |
2.06
|
40,600 | 2.06 | 2.13 | 2.03 | 0 | 0 | 0 | |
14/07/2011 |
2.06
|
22,700 | 2.10 | 2.10 | 1.95 | 0 | 0 | 0 | |
13/07/2011 |
2.10
|
86,700 | 2.13 | 2.13 | 2.06 | 0 | 0 | 0 | |
12/07/2011 |
2.13
|
113,900 | 2.13 | 2.21 | 2.03 | 0 | 0 | 0 | |
11/07/2011 |
2.13
|
32,500 | 2.13 | 2.21 | 2.06 | 0 | 0 | 0 | |
08/07/2011 |
2.13
|
77,200 | 2.21 | 2.21 | 2.10 | 0 | 0 | 0 | |
07/07/2011 |
2.21
|
47,600 | 2.24 | 2.28 | 2.17 | 0 | 0 | 0 | |
06/07/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
06/07/2011 |
2.24
|
49,900 | 2.40 | 2.40 | 2.24 | 0 | 0 | 0 |