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) |
-0.66 | -3.70% | 54,783,800 | -1,059,646 | -18.7 |
16.65
17.86
17.20
|
2 tháng
(2024-07-22) |
-1.50 | -8.01% | 116,326,200 | -359,852 | -6.0 |
16.65
18.70
17.20
|
3 tháng
(2024-06-21) |
-3.54 | -17.09% | 223,997,600 | -640,773 | -12.7 |
16.65
20.79
17.20
|
6 tháng
(2024-03-25) |
-3.13 | -15.38% | 585,904,500 | 304,095 | 4.8 |
16.65
22.05
17.20
|
12 tháng
(2023-09-25) |
-0.35 | -2.02% | 873,748,200 | 488,405 | 1.5 |
14.79
22.05
17.20
|
24 tháng
(2022-09-30) |
-3.02 | -14.93% | 1,039,144,800 | -2,125,079 | -81.6 |
14.79
22.14
17.20
|
36 tháng
(2021-10-05) |
0.25 | 1.46% | 1,214,978,200 | -4,738,752 | -183.6 |
14.79
27.76
17.20
|
60 tháng
(2019-10-16) |
10.25 | 147.40% | 1,289,484,220 | -15,606,657 | -628.6 |
5.14
27.76
17.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/07/2011 |
2.12
|
990 | 2.19 | 2.19 | 2.12 | 0 | 0 | 0 | |
30/06/2011 |
2.19
|
2,000 | 2.14 | 2.19 | 2.13 | 0 | 0 | 0 | |
29/06/2011 |
2.14
|
4,800 | 2.19 | 2.19 | 2.13 | 0 | 0 | 0 | |
28/06/2011 |
2.19
|
0 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 | |
27/06/2011 |
2.19
|
40 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 | |
24/06/2011 |
2.19
|
940 | 2.25 | 2.25 | 2.16 | 0 | 0 | 0 | |
23/06/2011 |
2.25
|
10 | 2.23 | 2.25 | 2.25 | 0 | 0 | 0 | |
22/06/2011 |
2.23
|
350 | 2.26 | 2.26 | 2.23 | 0 | 0 | 0 | |
21/06/2011 |
2.26
|
980 | 2.23 | 2.26 | 2.26 | 0 | 0 | 0 | |
20/06/2011 |
2.23
|
320 | 2.23 | 2.30 | 2.19 | 0 | 0 | 0 | |
17/06/2011 |
2.23
|
50 | 2.26 | 2.26 | 2.23 | 0 | 0 | 0 | |
16/06/2011 |
2.26
|
160 | 2.23 | 2.26 | 2.19 | 0 | 0 | 0 | |
15/06/2011 |
2.23
|
910 | 2.23 | 2.26 | 2.23 | 0 | 0 | 0 | |
14/06/2011 |
2.23
|
6,570 | 2.22 | 2.26 | 2.23 | 0 | 0 | 0 | |
13/06/2011 |
2.22
|
4,530 | 2.19 | 2.22 | 2.19 | 0 | 0 | 0 | |
10/06/2011 |
2.19
|
7,810 | 2.18 | 2.19 | 2.16 | 0 | 0 | 0 | |
09/06/2011 |
2.18
|
4,270 | 2.16 | 2.18 | 2.16 | 0 | 0 | 0 | |
08/06/2011 |
2.16
|
310 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
07/06/2011 |
2.16
|
860 | 2.13 | 2.16 | 2.16 | 0 | 0 | 0 | |
06/06/2011 |
2.13
|
5,060 | 2.08 | 2.13 | 2.04 | 0 | 0 | 0 | |
03/06/2011 |
2.08
|
8,300 | 2.06 | 2.08 | 2.06 | 0 | 0 | 0 | |
02/06/2011 |
2.06
|
21,390 | 2.06 | 2.07 | 2.06 | 0 | 0 | 0 | |
01/06/2011 |
2.06
|
30,100 | 2.06 | 2.06 | 2.06 | 0 | 0 | 0 | |
31/05/2011 |
2.06
|
760 | 2.02 | 2.06 | 1.99 | 0 | 0 | 0 | |
30/05/2011 |
2.02
|
3,850 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 | |
27/05/2011 |
2.02
|
720 | 1.99 | 2.02 | 2.02 | 0 | 0 | 0 | |
26/05/2011 |
1.99
|
18,680 | 1.99 | 1.99 | 1.92 | 0 | 0 | 0 | |
25/05/2011 |
1.99
|
2,130 | 1.99 | 1.99 | 1.96 | 0 | 0 | 0 | |
24/05/2011 |
1.99
|
7,410 | 2.02 | 2.05 | 1.99 | 0 | 0 | 0 | |
23/05/2011 |
2.02
|
12,880 | 2.07 | 2.08 | 2.02 | 0 | 0 | 0 | |
20/05/2011 |
2.07
|
5,700 | 2.08 | 2.08 | 2.07 | 0 | 0 | 0 | |
19/05/2011 |
2.08
|
8,490 | 2.10 | 2.10 | 2.08 | 0 | 0 | 0 | |
18/05/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1) | |||||||||
18/05/2011 |
2.10
|
5,360 | 2.11 | 2.11 | 2.09 | 0 | 0 | 0 | |
17/05/2011 |
2.11
|
10,330 | 2.14 | 2.14 | 2.11 | 0 | 0 | 0 | |
16/05/2011 |
2.14
|
8,080 | 2.13 | 2.19 | 2.13 | 4,420 | 0 | 0.3 | |
13/05/2011 |
2.13
|
2,910 | 2.13 | 2.16 | 2.13 | 0 | 0 | 0 | |
12/05/2011 |
2.13
|
2,100 | 2.16 | 2.16 | 2.13 | 0 | 0 | 0 | |
11/05/2011 |
2.16
|
2,030 | 2.13 | 2.16 | 2.13 | 0 | 0 | 0 | |
10/05/2011 |
2.13
|
6,140 | 2.16 | 2.16 | 2.13 | 0 | 4,420 | -0.3 | |
09/05/2011 |
2.16
|
6,300 | 2.16 | 2.21 | 2.16 | 0 | 0 | 0 | |
06/05/2011 |
2.16
|
2,970 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
05/05/2011 |
2.16
|
10,120 | 2.14 | 2.16 | 2.14 | 10,000 | 0 | 0.6 | |
04/05/2011 |
2.14
|
1,600 | 2.14 | 2.14 | 2.14 | 0 | 0 | 0 | |
29/04/2011 |
2.14
|
13,160 | 2.14 | 2.16 | 2.13 | 150 | 0 | 0.0 | |
28/04/2011 |
2.14
|
1,780 | 2.14 | 2.16 | 2.14 | 0 | 0 | 0 | |
27/04/2011 |
2.14
|
16,380 | 2.14 | 2.14 | 2.14 | 0 | 10,000 | -0.6 | |
26/04/2011 |
2.14
|
2,100 | 2.16 | 2.16 | 2.14 | 0 | 0 | 0 | |
25/04/2011 |
2.16
|
4,770 | 2.14 | 2.18 | 2.16 | 0 | 0 | 0 | |
22/04/2011 |
2.14
|
4,750 | 2.16 | 2.16 | 2.13 | 240 | 150 | 0.0 | |
21/04/2011 |
2.16
|
10,230 | 2.14 | 2.16 | 2.14 | 0 | 0 | 0 | |
20/04/2011 |
2.14
|
1,200 | 2.16 | 2.16 | 2.14 | 100 | 0 | 0.0 | |
19/04/2011 |
2.16
|
8,490 | 2.14 | 2.18 | 2.16 | 8,440 | 0 | 0.5 | |
18/04/2011 |
2.14
|
1,049 | 2.14 | 2.14 | 2.11 | 0 | 150 | -0.0 | |
15/04/2011 |
2.14
|
2,110 | 2.14 | 2.14 | 2.11 | 0 | 0 | 0 | |
14/04/2011 |
2.14
|
6,900 | 2.14 | 2.14 | 2.13 | 0 | 190 | -0.0 | |
13/04/2011 |
2.14
|
8,740 | 2.14 | 2.14 | 2.11 | 0 | 8,440 | -0.5 | |
08/04/2011 |
2.14
|
840 | 2.14 | 2.14 | 2.14 | 0 | 0 | 0 | |
07/04/2011 |
2.14
|
1,080 | 2.16 | 2.16 | 2.14 | 0 | 0 | 0 | |
06/04/2011 |
2.16
|
3,410 | 2.16 | 2.16 | 2.14 | 0 | 0 | 0 | |
05/04/2011 |
2.16
|
5,090 | 2.19 | 2.19 | 2.16 | 0 | 0 | 0 | |
04/04/2011 |
2.19
|
2,960 | 2.19 | 2.19 | 2.16 | 0 | 0 | 0 | |
01/04/2011 |
2.19
|
840 | 2.19 | 2.19 | 2.16 | 0 | 0 | 0 | |
31/03/2011 |
2.19
|
8,600 | 2.18 | 2.19 | 2.16 | 0 | 0 | 0 | |
30/03/2011 |
2.18
|
3,960 | 2.18 | 2.18 | 2.16 | 0 | 0 | 0 | |
29/03/2011 |
2.18
|
4,450 | 2.18 | 2.21 | 2.18 | 0 | 0 | 0 | |
28/03/2011 |
2.18
|
22,820 | 2.21 | 2.21 | 2.18 | 210 | 0 | 0.0 | |
25/03/2011 |
2.21
|
2,670 | 2.23 | 2.23 | 2.19 | 100 | 0 | 0.0 | |
24/03/2011 |
2.23
|
690 | 2.21 | 2.23 | 2.21 | 0 | 0 | 0 | |
23/03/2011 |
2.21
|
470 | 2.23 | 2.23 | 2.21 | 50,000 | 50,000 | 0 | |
22/03/2011 |
2.23
|
680 | 2.23 | 2.28 | 2.18 | 24,230 | 24,180 | 0.0 | |
21/03/2011 |
2.23
|
5,130 | 2.19 | 2.23 | 2.21 | 20,000 | 20,000 | 0 | |
18/03/2011 |
2.19
|
2,950 | 2.19 | 2.19 | 2.18 | 0 | 0 | 0 | |
17/03/2011 |
2.19
|
18,790 | 2.19 | 2.19 | 2.18 | 0 | 0 | 0 | |
16/03/2011 |
2.19
|
4,680 | 2.18 | 2.19 | 2.18 | 0 | 360 | -0.0 | |
15/03/2011 |
2.18
|
820 | 2.18 | 2.19 | 2.18 | 0 | 0 | 0 | |
14/03/2011 |
2.18
|
4,250 | 2.23 | 2.23 | 2.18 | 0 | 0 | 0 | |
11/03/2011 |
2.23
|
1,310 | 2.23 | 2.23 | 2.19 | 0 | 0 | 0 | |
10/03/2011 |
2.23
|
8,700 | 2.16 | 2.23 | 2.23 | 5,000 | 0 | 0.3 | |
09/03/2011 |
2.16
|
1,050 | 2.19 | 2.19 | 2.16 | 0 | 0 | 0 | |
08/03/2011 |
2.19
|
490 | 2.16 | 2.21 | 2.16 | 54,710 | 54,710 | 0 | |
07/03/2011 |
2.16
|
870 | 2.16 | 2.21 | 2.16 | 0 | 0 | 0 | |
04/03/2011 |
2.16
|
5,560 | 2.23 | 2.23 | 2.16 | 0 | 5,000 | -0.3 | |
03/03/2011 |
2.23
|
1,410 | 2.23 | 2.23 | 2.14 | 0 | 0 | 0 | |
02/03/2011 |
2.23
|
14,450 | 2.25 | 2.28 | 2.14 | 300 | 0 | 0.0 | |
01/03/2011 |
2.25
|
10,950 | 2.25 | 2.31 | 2.23 | 6,000 | 0 | 0.4 | |
28/02/2011 |
2.25
|
2,590 | 2.21 | 2.26 | 2.25 | 0 | 0 | 0 | |
25/02/2011 |
2.21
|
2,390 | 2.26 | 2.26 | 2.21 | 0 | 0 | 0 | |
24/02/2011 |
2.26
|
24,830 | 2.26 | 2.33 | 2.25 | 15,920 | 0 | 1.1 | |
23/02/2011 |
2.26
|
19,150 | 2.19 | 2.30 | 2.23 | 2,260 | 6,000 | -0.2 | |
22/02/2011 |
2.19
|
9,770 | 2.21 | 2.23 | 2.14 | 0 | 200 | -0.0 | |
21/02/2011 |
2.21
|
6,550 | 2.31 | 2.31 | 2.21 | 0 | 100 | -0.0 | |
18/02/2011 |
2.31
|
40,550 | 2.30 | 2.37 | 2.30 | 0 | 15,920 | -1.1 | |
17/02/2011 |
2.30
|
30,470 | 2.19 | 2.30 | 2.30 | 5,000 | 2,260 | 0.2 | |
16/02/2011 |
2.19
|
52,790 | 2.11 | 2.19 | 2.14 | 0 | 0 | 0 | |
15/02/2011 |
2.11
|
4,410 | 2.11 | 2.11 | 2.09 | 0 | 0 | 0 | |
14/02/2011 |
2.11
|
30,140 | 2.14 | 2.14 | 2.11 | 0 | 0 | 0 | |
11/02/2011 |
2.14
|
5,010 | 2.13 | 2.14 | 2.11 | 0 | 5,000 | -0.3 | |
10/02/2011 |
2.13
|
6,100 | 2.16 | 2.16 | 2.11 | 0 | 0 | 0 | |
09/02/2011 |
2.16
|
4,190 | 2.14 | 2.16 | 2.14 | 0 | 0 | 0 | |
08/02/2011 |
2.14
|
0 | 2.14 | 2.14 | 2.14 | 0 | 0 | 0 |