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) |
-0.20 | -4.08% | 249,200 | 0 | 0 |
4.70
5.10
4.70
|
2 tháng
(2024-07-22) |
-0.70 | -12.96% | 1,511,800 | 0 | 0 |
4.30
6.40
4.70
|
3 tháng
(2024-06-21) |
0.50 | 11.90% | 2,248,200 | 0 | 0 |
4.10
6.70
4.70
|
6 tháng
(2024-03-25) |
0.30 | 6.82% | 2,589,200 | -2,152 | -0.0 |
3.80
6.70
4.70
|
12 tháng
(2023-09-25) |
-0.80 | -14.55% | 3,698,500 | -8,152 | -0.0 |
3.80
6.70
4.70
|
24 tháng
(2022-09-30) |
-4.70 | -50% | 6,161,206 | -8,552 | -0.0 |
3.80
9.40
4.70
|
36 tháng
(2021-10-05) |
-5.81 | -55.28% | 9,537,988 | -26,562 | -0.2 |
3.80
17.13
4.70
|
60 tháng
(2019-10-16) |
-8.41 | -64.15% | 10,644,004 | -166,277 | -1.8 |
3.80
17.20
4.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/06/2011 |
29.69
|
0 | 29.69 | 29.69 | 29.69 | 0 | 0 | 0 | |
16/06/2011 |
29.69
|
100 | 27.68 | 29.69 | 29.69 | 0 | 0 | 0 | |
15/06/2011 |
27.68
|
2,300 | 30.36 | 30.86 | 27.68 | 0 | 1,400 | -0.0 | |
14/06/2011 |
30.36
|
1,000 | 29.94 | 31.53 | 28.43 | 0 | 0 | 0 | |
13/06/2011 |
29.94
|
2,500 | 30.02 | 30.02 | 29.18 | 0 | 0 | 0 | |
10/06/2011 |
30.02
|
2,200 | 28.43 | 30.02 | 29.27 | 0 | 0 | 0 | |
09/06/2011 |
28.43
|
800 | 30.52 | 30.52 | 28.43 | 0 | 0 | 0 | |
08/06/2011 |
30.52
|
0 | 30.10 | 30.52 | 30.52 | 0 | 0 | 0 | |
07/06/2011 |
30.10
|
3,100 | 30.77 | 31.86 | 30.10 | 0 | 0 | 0 | |
06/06/2011 |
30.77
|
100 | 29.10 | 30.77 | 30.77 | 0 | 0 | 0 | |
03/06/2011 |
29.10
|
100 | 28.43 | 29.10 | 29.10 | 0 | 0 | 0 | |
02/06/2011 |
28.43
|
5,200 | 30.19 | 30.19 | 28.43 | 0 | 0 | 0 | |
01/06/2011 |
30.19
|
1,000 | 32.45 | 32.45 | 30.19 | 0 | 0 | 0 | |
31/05/2011 |
32.45
|
0 | 32.45 | 32.45 | 32.45 | 0 | 0 | 0 | |
30/05/2011 |
32.45
|
0 | 32.45 | 32.45 | 32.45 | 0 | 0 | 0 | |
27/05/2011 |
32.45
|
0 | 32.45 | 32.45 | 32.45 | 0 | 0 | 0 | |
26/05/2011 |
32.45
|
100 | 30.77 | 32.45 | 32.45 | 0 | 0 | 0 | |
25/05/2011 |
30.77
|
100 | 27.85 | 30.77 | 30.77 | 0 | 0 | 0 | |
24/05/2011 |
27.85
|
800 | 29.85 | 31.36 | 27.85 | 0 | 0 | 0 | |
23/05/2011 |
29.85
|
100 | 29.69 | 29.85 | 29.85 | 0 | 0 | 0 | |
20/05/2011 |
29.69
|
300 | 29.85 | 29.85 | 27.85 | 0 | 0 | 0 | |
19/05/2011 |
29.85
|
0 | 29.85 | 29.85 | 29.85 | 0 | 0 | 0 | |
18/05/2011 |
29.85
|
0 | 29.85 | 29.85 | 29.85 | 0 | 0 | 0 | |
17/05/2011 |
29.85
|
0 | 29.85 | 29.85 | 29.85 | 0 | 0 | 0 | |
16/05/2011 |
29.85
|
300 | 29.69 | 29.85 | 29.85 | 0 | 0 | 0 | |
13/05/2011 |
29.69
|
0 | 29.69 | 29.69 | 29.69 | 0 | 0 | 0 | |
12/05/2011 |
29.69
|
400 | 29.94 | 29.94 | 29.69 | 0 | 0 | 0 | |
11/05/2011 |
29.94
|
0 | 29.94 | 29.94 | 29.94 | 0 | 0 | 0 | |
10/05/2011 |
29.94
|
500 | 29.27 | 30.02 | 29.94 | 0 | 0 | 0 | |
09/05/2011 |
29.27
|
700 | 28.43 | 29.27 | 29.18 | 0 | 0 | 0 | |
06/05/2011 |
28.43
|
200 | 30.19 | 30.19 | 28.43 | 0 | 0 | 0 | |
05/05/2011 |
30.19
|
1,000 | 29.02 | 30.52 | 30.19 | 0 | 0 | 0 | |
04/05/2011 |
29.02
|
700 | 30.27 | 30.27 | 29.02 | 0 | 0 | 0 | |
29/04/2011 |
30.27
|
100 | 32.53 | 32.53 | 30.27 | 0 | 0 | 0 | |
28/04/2011 |
32.53
|
0 | 32.53 | 32.53 | 32.53 | 0 | 0 | 0 | |
27/04/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1) | |||||||||
27/04/2011 |
32.53
|
100 | 29.98 | 32.53 | 32.53 | 0 | 0 | 0 | |
26/04/2011 |
29.98
|
1,500 | 31.27 | 31.27 | 29.10 | 0 | 0 | 0 | |
25/04/2011 |
31.27
|
0 | 31.27 | 31.27 | 31.27 | 0 | 0 | 0 | |
22/04/2011 |
31.27
|
200 | 29.27 | 31.27 | 31.27 | 0 | 0 | 0 | |
21/04/2011 |
29.27
|
1,200 | 31.15 | 31.15 | 29.27 | 0 | 0 | 0 | |
20/04/2011 |
31.15
|
700 | 29.35 | 31.44 | 31.15 | 0 | 0 | 0 | |
19/04/2011 |
29.35
|
2,500 | 31.53 | 31.53 | 29.35 | 0 | 0 | 0 | |
18/04/2011 |
31.53
|
300 | 31.61 | 31.61 | 31.53 | 0 | 0 | 0 | |
15/04/2011 |
31.61
|
0 | 29.64 | 31.61 | 31.61 | 0 | 0 | 0 | |
14/04/2011 |
29.64
|
500 | 30.27 | 32.11 | 29.64 | 0 | 0 | 0 | |
13/04/2011 |
30.27
|
300 | 31.78 | 31.78 | 30.27 | 0 | 0 | 0 | |
08/04/2011 |
31.78
|
700 | 29.69 | 33.11 | 31.73 | 0 | 0 | 0 | |
07/04/2011 |
29.69
|
600 | 32.15 | 32.32 | 29.39 | 0 | 0 | 0 | |
06/04/2011 |
32.15
|
500 | 31.27 | 32.99 | 29.85 | 0 | 0 | 0 | |
05/04/2011 |
31.27
|
400 | 30.15 | 33.32 | 30.31 | 0 | 0 | 0 | |
04/04/2011 |
30.15
|
600 | 32.32 | 32.61 | 30.15 | 0 | 0 | 0 | |
01/04/2011 |
32.32
|
300 | 29.81 | 32.32 | 32.32 | 0 | 0 | 0 | |
31/03/2011 |
29.81
|
2,000 | 32.99 | 32.99 | 29.81 | 0 | 0 | 0 | |
30/03/2011 |
32.99
|
800 | 32.86 | 33.62 | 29.73 | 0 | 0 | 0 | |
29/03/2011 |
32.86
|
900 | 31.78 | 32.99 | 29.73 | 0 | 0 | 0 | |
28/03/2011 |
31.78
|
500 | 33.87 | 33.87 | 31.78 | 0 | 0 | 0 | |
25/03/2011 |
33.87
|
700 | 32.74 | 34.41 | 33.83 | 0 | 0 | 0 | |
24/03/2011 |
32.74
|
0 | 31.78 | 32.74 | 32.74 | 0 | 0 | 0 | |
23/03/2011 |
31.78
|
200 | 33.41 | 33.66 | 31.78 | 0 | 0 | 0 | |
22/03/2011 |
33.41
|
100 | 31.78 | 33.41 | 33.41 | 0 | 0 | 0 | |
21/03/2011 |
31.78
|
800 | 33.49 | 33.49 | 31.78 | 0 | 0 | 0 | |
18/03/2011 |
33.49
|
100 | 33.57 | 33.57 | 33.49 | 0 | 0 | 0 | |
17/03/2011 |
33.57
|
0 | 33.57 | 33.57 | 33.57 | 0 | 0 | 0 | |
16/03/2011 |
33.57
|
300 | 33.70 | 33.70 | 33.57 | 0 | 0 | 0 | |
15/03/2011 |
33.70
|
100 | 31.78 | 33.70 | 33.70 | 0 | 0 | 0 | |
14/03/2011 |
31.78
|
200 | 33.66 | 33.66 | 31.78 | 0 | 0 | 0 | |
11/03/2011 |
33.66
|
0 | 33.41 | 33.66 | 33.66 | 0 | 0 | 0 | |
10/03/2011 |
33.41
|
300 | 34.03 | 34.20 | 33.41 | 0 | 0 | 0 | |
09/03/2011 |
34.03
|
600 | 31.78 | 34.91 | 31.36 | 0 | 0 | 0 | |
08/03/2011 |
31.78
|
300 | 33.74 | 33.78 | 31.78 | 0 | 0 | 0 | |
07/03/2011 |
33.74
|
0 | 33.74 | 33.74 | 33.74 | 0 | 0 | 0 | |
04/03/2011 |
33.74
|
200 | 33.49 | 33.74 | 33.74 | 0 | 0 | 0 | |
03/03/2011 |
33.49
|
0 | 31.86 | 33.49 | 33.49 | 0 | 0 | 0 | |
02/03/2011 |
31.86
|
700 | 34.20 | 34.41 | 31.86 | 0 | 0 | 0 | |
01/03/2011 |
34.20
|
0 | 34.41 | 34.20 | 34.20 | 0 | 0 | 0 | |
28/02/2011 |
34.41
|
600 | 32.40 | 34.54 | 33.03 | 0 | 0 | 0 | |
25/02/2011 |
32.40
|
2,300 | 33.03 | 34.03 | 31.82 | 0 | 0 | 0 | |
24/02/2011 |
33.03
|
1,000 | 34.29 | 35.92 | 32.19 | 0 | 100 | -0.0 | |
23/02/2011 |
34.29
|
700 | 33.45 | 36.13 | 34.24 | 0 | 0 | 0 | |
22/02/2011 |
33.45
|
400 | 31.86 | 34.83 | 33.45 | 0 | 0 | 0 | |
21/02/2011 |
31.86
|
300 | 32.70 | 33.99 | 31.86 | 0 | 0 | 0 | |
18/02/2011 |
32.70
|
300 | 35.08 | 35.08 | 32.70 | 0 | 0 | 0 | |
17/02/2011 |
35.08
|
200 | 34.66 | 35.08 | 35.08 | 0 | 0 | 0 | |
16/02/2011 |
34.66
|
100 | 34.66 | 34.66 | 34.66 | 0 | 0 | 0 | |
15/02/2011 |
34.66
|
100 | 34.29 | 34.66 | 34.66 | 0 | 0 | 0 | |
14/02/2011 |
34.29
|
6,500 | 35.12 | 35.12 | 33.87 | 0 | 0 | 0 | |
11/02/2011 |
35.12
|
800 | 35.08 | 36.79 | 35.12 | 0 | 0 | 0 | |
10/02/2011 |
35.08
|
200 | 34.87 | 35.08 | 35.08 | 0 | 0 | 0 | |
09/02/2011 |
34.87
|
0 | 34.91 | 34.87 | 34.87 | 0 | 0 | 0 | |
08/02/2011 |
34.91
|
1,400 | 35.08 | 35.08 | 34.66 | 0 | 0 | 0 | |
28/01/2011 |
35.08
|
300 | 34.62 | 35.08 | 35.08 | 0 | 0 | 0 | |
27/01/2011 |
34.62
|
200 | 35.08 | 35.08 | 34.62 | 0 | 0 | 0 | |
26/01/2011 |
35.08
|
0 | 35.00 | 35.08 | 35.08 | 0 | 0 | 0 | |
25/01/2011 |
35.00
|
400 | 33.99 | 35.08 | 35.00 | 0 | 0 | 0 | |
24/01/2011 |
33.99
|
0 | 34.03 | 33.99 | 33.99 | 0 | 0 | 0 | |
21/01/2011 |
34.03
|
400 | 33.28 | 34.03 | 33.87 | 100 | 0 | 0.0 | |
20/01/2011 |
33.28
|
100 | 32.61 | 33.28 | 33.28 | 0 | 0 | 0 | |
19/01/2011 |
32.61
|
1,000 | 32.61 | 34.45 | 30.44 | 0 | 0 | 0 | |
18/01/2011 |
32.61
|
0 | 32.61 | 32.61 | 32.61 | 0 | 0 | 0 | |
17/01/2011 |
32.61
|
200 | 33.41 | 33.41 | 32.61 | 0 | 0 | 0 |