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) |
0.80 | 1.80% | 75,700 | 3,500 | 0.2 |
43.80
48.80
45.30
|
2 tháng
(2024-07-22) |
-0.90 | -1.95% | 192,100 | 9,000 | 0.4 |
43
48.90
45.30
|
3 tháng
(2024-06-20) |
-5.20 | -10.30% | 383,800 | 18,800 | 0.9 |
43
50.50
45.30
|
6 tháng
(2024-03-22) |
-11.49 | -20.24% | 1,240,900 | 19,800 | 0.9 |
43
56.79
45.30
|
12 tháng
(2023-09-25) |
-1.20 | -2.59% | 4,296,400 | 55,700 | 2.7 |
39.68
58.97
45.30
|
24 tháng
(2022-09-29) |
34.08 | 303.75% | 9,750,926 | 217,200 | 10.5 |
8.78
59.37
45.30
|
36 tháng
(2021-10-04) |
34.18 | 307.28% | 10,459,967 | 218,000 | 10.5 |
8.25
59.37
45.30
|
60 tháng
(2019-10-15) |
39.59 | 693.69% | 10,515,848 | 218,000 | 10.5 |
5.71
59.37
45.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/11/2011 |
6.27
|
100 | 5.92 | 6.27 | 6.27 | 0 | 0 | 0 | |
22/11/2011 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
21/11/2011 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
18/11/2011 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
17/11/2011 |
5.92
|
100 | 6.34 | 6.34 | 5.92 | 0 | 0 | 0 | |
16/11/2011 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
15/11/2011 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
14/11/2011 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
11/11/2011 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
10/11/2011 |
6.34
|
0 | 6.27 | 6.34 | 6.34 | 0 | 0 | 0 | |
09/11/2011 |
6.27
|
2,000 | 6.61 | 6.61 | 6.27 | 0 | 0 | 0 | |
08/11/2011 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
07/11/2011 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
04/11/2011 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
03/11/2011 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
02/11/2011 |
6.61
|
2,100 | 7.10 | 7.10 | 6.61 | 0 | 0 | 0 | |
01/11/2011 |
7.10
|
100 | 7.59 | 7.59 | 7.10 | 0 | 0 | 0 | |
31/10/2011 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
28/10/2011 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
27/10/2011 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
26/10/2011 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
25/10/2011 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
24/10/2011 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
21/10/2011 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
20/10/2011 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
19/10/2011 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
18/10/2011 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
17/10/2011 |
7.59
|
200 | 8.15 | 8.15 | 7.59 | 0 | 0 | 0 | |
14/10/2011 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
13/10/2011 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
12/10/2011 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
11/10/2011 |
8.15
|
0 | 7.94 | 8.15 | 8.15 | 0 | 0 | 0 | |
10/10/2011 |
7.94
|
200 | 7.66 | 8.29 | 7.94 | 0 | 0 | 0 | |
07/10/2011 |
7.66
|
200 | 7.66 | 7.87 | 7.66 | 0 | 0 | 0 | |
06/10/2011 |
7.66
|
100 | 7.73 | 7.73 | 7.66 | 0 | 0 | 0 | |
05/10/2011 |
7.73
|
400 | 8.01 | 8.01 | 7.45 | 0 | 0 | 0 | |
04/10/2011 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
03/10/2011 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
30/09/2011 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
29/09/2011 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
28/09/2011 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
27/09/2011 |
8.01
|
100 | 8.15 | 8.15 | 8.01 | 0 | 0 | 0 | |
26/09/2011 |
8.15
|
0 | 8.08 | 8.15 | 8.15 | 0 | 0 | 0 | |
23/09/2011 |
8.08
|
300 | 8.08 | 8.29 | 8.08 | 0 | 0 | 0 | |
22/09/2011 |
8.08
|
100 | 7.66 | 8.08 | 8.08 | 0 | 0 | 0 | |
21/09/2011 |
7.66
|
100 | 6.96 | 7.66 | 7.66 | 0 | 0 | 0 | |
20/09/2011 |
6.96
|
500 | 6.96 | 7.24 | 6.96 | 0 | 0 | 0 | |
19/09/2011 |
6.96
|
2,100 | 7.17 | 7.17 | 6.68 | 0 | 0 | 0 | |
16/09/2011 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
15/09/2011 |
7.17
|
500 | 7.66 | 7.66 | 7.17 | 0 | 0 | 0 | |
14/09/2011 |
7.66
|
100 | 8.22 | 8.22 | 7.66 | 0 | 0 | 0 | |
13/09/2011 |
8.22
|
100 | 7.80 | 8.22 | 8.22 | 0 | 0 | 0 | |
12/09/2011 |
7.80
|
2,600 | 7.80 | 7.80 | 7.31 | 0 | 0 | 0 | |
09/09/2011 |
7.80
|
1,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
08/09/2011 |
7.80
|
300 | 7.66 | 7.80 | 7.80 | 0 | 0 | 0 | |
07/09/2011 |
7.66
|
12,000 | 7.80 | 7.80 | 7.66 | 0 | 0 | 0 | |
06/09/2011 |
7.80
|
1,300 | 8.36 | 8.36 | 7.80 | 0 | 0 | 0 | |
05/09/2011 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
01/09/2011 |
8.36
|
500 | 8.29 | 8.43 | 8.29 | 0 | 0 | 0 | |
31/08/2011 |
8.29
|
1,100 | 8.22 | 8.56 | 8.29 | 0 | 0 | 0 | |
30/08/2011 |
8.22
|
1,500 | 8.56 | 8.56 | 8.22 | 0 | 0 | 0 | |
29/08/2011 |
8.56
|
1,200 | 8.01 | 8.56 | 8.56 | 0 | 0 | 0 | |
26/08/2011 |
8.01
|
100 | 7.52 | 8.01 | 8.01 | 0 | 0 | 0 | |
25/08/2011 |
7.52
|
500 | 7.03 | 7.52 | 7.52 | 0 | 0 | 0 | |
24/08/2011 |
7.03
|
8,000 | 6.61 | 7.03 | 7.03 | 0 | 0 | 0 | |
23/08/2011 |
6.61
|
1,000 | 6.20 | 6.61 | 6.61 | 0 | 0 | 0 | |
22/08/2011 |
6.20
|
100 | 5.85 | 6.20 | 6.20 | 0 | 0 | 0 | |
19/08/2011 |
5.85
|
100 | 6.20 | 6.20 | 5.85 | 0 | 0 | 0 | |
18/08/2011 |
6.20
|
100 | 6.61 | 6.61 | 6.20 | 0 | 0 | 0 | |
17/08/2011 |
6.61
|
800 | 6.48 | 6.61 | 6.61 | 0 | 0 | 0 | |
16/08/2011 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
15/08/2011 |
6.48
|
100 | 6.89 | 6.89 | 6.48 | 0 | 0 | 0 | |
12/08/2011 |
6.89
|
100 | 7.31 | 7.31 | 6.89 | 0 | 0 | 0 | |
11/08/2011 |
7.31
|
200 | 7.80 | 7.80 | 7.31 | 0 | 0 | 0 | |
10/08/2011 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
09/08/2011 |
7.80
|
100 | 8.36 | 8.36 | 7.80 | 0 | 0 | 0 | |
08/08/2011 |
8.36
|
200 | 8.91 | 8.91 | 8.36 | 0 | 0 | 0 | |
05/08/2011: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
05/08/2011 |
8.91
|
16,100 | 8.70 | 8.91 | 8.49 | 0 | 0 | 0 | |
04/08/2011 |
8.70
|
28,000 | 8.65 | 9.75 | 8.70 | 0 | 0 | 0 | |
03/08/2011 |
8.65
|
10,300 | 9.28 | 9.34 | 8.65 | 0 | 0 | 0 | |
02/08/2011 |
9.28
|
800 | 9.40 | 9.40 | 9.28 | 0 | 0 | 0 | |
01/08/2011 |
9.40
|
6,800 | 10.10 | 10.10 | 9.40 | 0 | 0 | 0 | |
29/07/2011 |
10.10
|
8,000 | 10.21 | 10.21 | 10.10 | 0 | 0 | 0 | |
28/07/2011 |
10.21
|
100 | 10.39 | 10.39 | 10.21 | 0 | 0 | 0 | |
27/07/2011 |
10.39
|
10,200 | 11.14 | 11.14 | 10.39 | 0 | 0 | 0 | |
26/07/2011 |
11.14
|
100 | 11.32 | 11.32 | 11.14 | 0 | 0 | 0 | |
25/07/2011 |
11.32
|
6,400 | 12.13 | 12.13 | 11.32 | 0 | 0 | 0 | |
22/07/2011 |
12.13
|
0 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 | |
21/07/2011 |
12.13
|
5,000 | 12.07 | 12.13 | 12.13 | 0 | 0 | 0 | |
20/07/2011 |
12.07
|
5,000 | 12.13 | 12.13 | 12.07 | 0 | 0 | 0 | |
19/07/2011 |
12.13
|
0 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 | |
18/07/2011 |
12.13
|
3,000 | 10.91 | 12.13 | 12.13 | 0 | 0 | 0 | |
15/07/2011 |
10.91
|
5,000 | 11.72 | 12.13 | 10.91 | 0 | 0 | 0 | |
14/07/2011 |
11.72
|
7,100 | 11.02 | 11.78 | 10.27 | 0 | 0 | 0 | |
13/07/2011 |
11.02
|
5,000 | 10.44 | 11.02 | 11.02 | 0 | 0 | 0 | |
12/07/2011 |
10.44
|
10,000 | 8.59 | 10.44 | 9.28 | 0 | 0 | 0 | |
11/07/2011 |
8.59
|
11,700 | 9.23 | 9.86 | 8.59 | 0 | 0 | 0 | |
08/07/2011 |
9.23
|
100 | 9.86 | 9.86 | 9.23 | 0 | 0 | 0 | |
07/07/2011 |
9.86
|
100 | 9.81 | 9.86 | 9.86 | 0 | 0 | 0 | |
06/07/2011 |
9.81
|
600 | 10.15 | 10.68 | 9.81 | 0 | 0 | 0 |