Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.10 | 0.79% | 2,700 | 0 | 0 |
11
15.20
12.80
|
2 tháng
(2024-07-22) |
0.10 | 0.79% | 2,700 | 0 | 0 |
11
15.20
12.80
|
3 tháng
(2024-06-24) |
-7.10 | -35.68% | 11,000 | 0 | 0 |
11
19.90
12.80
|
6 tháng
(2024-03-25) |
-6.40 | -33.33% | 11,300 | 0 | 0 |
11
23.30
12.80
|
12 tháng
(2023-09-26) |
-0.10 | -0.78% | 15,125 | 0 | 0 |
11
23.30
12.80
|
24 tháng
(2022-10-03) |
-13.40 | -51.15% | 57,294 | 0 | 0 |
11
34.90
12.80
|
36 tháng
(2021-10-06) |
4.70 | 58.02% | 154,022 | 5,100 | 0.1 |
8
34.90
12.80
|
60 tháng
(2019-10-17) |
-7.40 | -36.63% | 420,839 | -410,023 | -3.4 |
6.60
34.90
12.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/07/2011 |
20.32
|
0 | 20.32 | 20.32 | 20.32 | 0 | 0 | 0 | |
30/06/2011 |
20.32
|
0 | 20.32 | 20.32 | 20.32 | 0 | 0 | 0 | |
29/06/2011 |
20.32
|
0 | 20.32 | 20.32 | 20.32 | 0 | 0 | 0 | |
28/06/2011 |
20.32
|
100 | 20.32 | 20.32 | 20.32 | 0 | 0 | 0 | |
27/06/2011 |
19.41
|
2,000 | 19.41 | 19.41 | 19.41 | 0 | 0 | 0 | |
24/06/2011 |
20.41
|
500 | 23.02 | 23.02 | 20.23 | 0 | 0 | 0 | |
23/06/2011 |
21.67
|
1,000 | 21.67 | 21.67 | 21.67 | 0 | 0 | 0 | |
22/06/2011 |
20.23
|
200 | 22.84 | 22.84 | 20.23 | 0 | 0 | 0 | |
21/06/2011 |
22.21
|
300 | 20.04 | 22.21 | 20.04 | 0 | 0 | 0 | |
20/06/2011 |
21.85
|
3,400 | 21.94 | 21.94 | 20.77 | 0 | 0 | 0 | |
17/06/2011 |
20.86
|
4,100 | 20.95 | 21.04 | 20.86 | 900 | 0 | 0.0 | |
16/06/2011 |
22.21
|
3,400 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 | |
15/06/2011 |
20.95
|
2,600 | 20.86 | 22.39 | 20.86 | 100 | 0 | 0.0 | |
14/06/2011 |
21.13
|
3,200 | 21.04 | 22.57 | 21.04 | 0 | 0 | 0 | |
13/06/2011 |
20.77
|
1,800 | 20.13 | 23.02 | 20.13 | 0 | 0 | 0 | |
10/06/2011 |
21.67
|
3,400 | 21.49 | 21.67 | 20.77 | 0 | 0 | 0 | |
09/06/2011 |
20.32
|
2,300 | 19.41 | 20.32 | 19.41 | 0 | 0 | 0 | |
08/06/2011 |
20.32
|
200 | 20.32 | 20.32 | 20.32 | 0 | 0 | 0 | |
07/06/2011 |
20.86
|
5,600 | 18.24 | 20.86 | 18.24 | 0 | 0 | 0 | |
06/06/2011 |
19.68
|
3,200 | 17.16 | 19.68 | 17.16 | 0 | 0 | 0 | |
03/06/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/55 (Volume + 55%, Ratio=0.55) | |||||||||
03/06/2011 |
18.96
|
6,900 | 17.07 | 18.96 | 17.07 | 0 | 0 | 0 | |
02/06/2011 |
17.83
|
2,700 | 17.59 | 17.83 | 17.59 | 0 | 0 | 0 | |
01/06/2011 |
15.26
|
6,500 | 15.38 | 17.42 | 15.26 | 0 | 0 | 0 | |
31/05/2011 |
16.60
|
1,500 | 14.85 | 16.60 | 14.85 | 0 | 0 | 0 | |
30/05/2011 |
15.79
|
1,600 | 15.67 | 16.37 | 15.67 | 0 | 0 | 0 | |
27/05/2011 |
16.66
|
1,300 | 14.68 | 16.66 | 14.68 | 0 | 3,500 | -0.1 | |
26/05/2011 |
17.48
|
4,900 | 15.61 | 17.48 | 15.55 | 0 | 0 | 0 | |
25/05/2011 |
16.25
|
7,200 | 16.25 | 18.58 | 16.25 | 0 | 3,500 | -0.1 | |
24/05/2011 |
18.06
|
1,700 | 17.13 | 18.06 | 17.13 | 0 | 0 | 0 | |
23/05/2011 |
18.64
|
900 | 18.17 | 18.64 | 18.12 | 0 | 0 | 0 | |
20/05/2011 |
19.34
|
4,600 | 18.12 | 19.34 | 18.12 | 0 | 0 | 0 | |
19/05/2011 |
19.46
|
2,100 | 18.12 | 19.46 | 18.12 | 0 | 0 | 0 | |
18/05/2011 |
19.05
|
700 | 17.71 | 20.04 | 17.71 | 0 | 0 | 0 | |
17/05/2011 |
19.22
|
1,100 | 18.99 | 19.22 | 18.93 | 0 | 0 | 0 | |
16/05/2011 |
19.92
|
1,600 | 18.64 | 19.92 | 18.64 | 0 | 0 | 0 | |
13/05/2011 |
19.92
|
500 | 19.98 | 19.98 | 19.92 | 0 | 0 | 0 | |
12/05/2011 |
19.92
|
1,200 | 19.86 | 19.92 | 19.86 | 0 | 0 | 0 | |
11/05/2011 |
20.91
|
100 | 20.91 | 20.91 | 20.91 | 0 | 0 | 0 | |
10/05/2011 |
19.81
|
1,500 | 18.06 | 19.81 | 18.06 | 0 | 0 | 0 | |
09/05/2011 |
19.40
|
500 | 18.12 | 19.40 | 18.12 | 0 | 0 | 0 | |
06/05/2011 |
20.39
|
500 | 18.76 | 20.39 | 18.76 | 0 | 0 | 0 | |
05/05/2011 |
19.28
|
200 | 19.28 | 19.28 | 19.28 | 0 | 0 | 0 | |
04/05/2011 |
20.21
|
1,100 | 20.27 | 20.27 | 20.21 | 0 | 0 | 0 | |
29/04/2011 |
20.74
|
2,000 | 18.06 | 20.74 | 18.06 | 0 | 0 | 0 | |
28/04/2011 |
19.51
|
1,000 | 18.35 | 19.51 | 18.35 | 0 | 0 | 0 | |
27/04/2011 |
19.81
|
2,100 | 19.57 | 19.81 | 19.57 | 0 | 0 | 0 | |
26/04/2011 |
20.45
|
2,300 | 19.75 | 20.45 | 19.75 | 0 | 0 | 0 | |
25/04/2011 |
21.15
|
200 | 19.69 | 21.15 | 19.69 | 0 | 0 | 0 | |
22/04/2011 |
21.09
|
1,500 | 21.09 | 21.15 | 21.09 | 0 | 0 | 0 | |
21/04/2011 |
21.26
|
1,500 | 19.98 | 21.26 | 19.98 | 0 | 0 | 0 | |
20/04/2011 |
21.55
|
900 | 21.55 | 21.55 | 20.74 | 0 | 0 | 0 | |
19/04/2011 |
21.55
|
1,700 | 20.62 | 21.55 | 20.62 | 0 | 0 | 0 | |
18/04/2011 |
21.84
|
1,200 | 20.50 | 21.84 | 20.50 | 0 | 0 | 0 | |
15/04/2011 |
22.72
|
300 | 20.16 | 22.72 | 20.16 | 0 | 0 | 0 | |
14/04/2011 |
21.38
|
200 | 21.20 | 21.38 | 21.20 | 0 | 0 | 0 | |
13/04/2011 |
23.30
|
300 | 21.03 | 23.30 | 21.03 | 0 | 0 | 0 | |
08/04/2011 |
21.96
|
4,000 | 22.14 | 22.14 | 20.56 | 0 | 3,300 | -0.1 | |
07/04/2011 |
22.14
|
400 | 21.38 | 22.14 | 21.38 | 0 | 0 | 0 | |
06/04/2011 |
22.14
|
500 | 21.61 | 22.14 | 21.61 | 0 | 0 | 0 | |
05/04/2011 |
22.14
|
600 | 21.67 | 22.19 | 21.67 | 0 | 0 | 0 | |
04/04/2011 |
23.30
|
100 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
01/04/2011 |
24.52
|
0 | 24.52 | 24.52 | 24.52 | 0 | 0 | 0 | |
31/03/2011 |
24.47
|
1,800 | 25.57 | 25.57 | 24.47 | 200 | 0 | 0.0 | |
30/03/2011 |
24.52
|
1,700 | 25.69 | 25.69 | 24.47 | 400 | 0 | 0.0 | |
29/03/2011 |
24.52
|
400 | 25.69 | 25.69 | 24.52 | 0 | 0 | 0 | |
28/03/2011 |
24.52
|
1,600 | 25.57 | 25.57 | 24.47 | 200 | 0 | 0.0 | |
25/03/2011 |
24.93
|
1,200 | 25.81 | 26.10 | 24.47 | 200 | 0 | 0.0 | |
24/03/2011 |
25.05
|
1,300 | 26.16 | 26.16 | 25.05 | 1,000 | 0 | 0.0 | |
23/03/2011 |
25.05
|
300 | 26.16 | 26.16 | 25.05 | 0 | 0 | 0 | |
22/03/2011 |
24.76
|
900 | 25.57 | 25.57 | 24.76 | 300 | 0 | 0.0 | |
21/03/2011 |
24.47
|
1,400 | 25.69 | 25.69 | 24.47 | 0 | 0 | 0 | |
18/03/2011 |
24.06
|
3,100 | 24.47 | 24.47 | 24.06 | 0 | 0 | 0 | |
17/03/2011 |
25.05
|
400 | 26.16 | 26.16 | 25.05 | 0 | 0 | 0 | |
16/03/2011 |
24.99
|
300 | 24.23 | 24.99 | 24.23 | 0 | 0 | 0 | |
15/03/2011 |
25.05
|
1,900 | 26.21 | 26.21 | 25.05 | 0 | 0 | 0 | |
14/03/2011 |
26.04
|
0 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 | |
11/03/2011 |
25.40
|
500 | 26.74 | 26.74 | 25.40 | 0 | 0 | 0 | |
10/03/2011 |
25.92
|
1,000 | 25.16 | 25.92 | 25.16 | 700 | 0 | 0.0 | |
09/03/2011 |
27.03
|
200 | 27.03 | 27.03 | 27.03 | 0 | 0 | 0 | |
08/03/2011 |
25.34
|
300 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
07/03/2011 |
27.09
|
0 | 27.09 | 27.09 | 27.09 | 0 | 0 | 0 | |
04/03/2011 |
27.09
|
0 | 27.09 | 27.09 | 27.09 | 0 | 0 | 0 | |
03/03/2011 |
27.09
|
100 | 27.09 | 27.09 | 27.09 | 0 | 0 | 0 | |
02/03/2011 |
26.39
|
300 | 24.99 | 26.39 | 24.99 | 0 | 0 | 0 | |
01/03/2011 |
26.21
|
300 | 28.19 | 28.19 | 26.21 | 0 | 0 | 0 | |
28/02/2011 |
27.90
|
200 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
25/02/2011 |
27.15
|
1,400 | 27.26 | 27.26 | 27.09 | 0 | 0 | 0 | |
24/02/2011 |
26.21
|
1,400 | 27.32 | 27.32 | 26.21 | 0 | 0 | 0 | |
23/02/2011 |
26.50
|
1,500 | 27.03 | 27.03 | 26.45 | 0 | 200 | -0.0 | |
22/02/2011 |
25.98
|
400 | 27.03 | 27.03 | 25.98 | 0 | 0 | 0 | |
21/02/2011 |
25.34
|
3,100 | 28.25 | 28.37 | 25.34 | 0 | 1,600 | -0.1 | |
18/02/2011 |
27.09
|
400 | 27.55 | 27.55 | 27.09 | 0 | 0 | 0 | |
17/02/2011 |
25.81
|
500 | 27.79 | 27.79 | 25.81 | 0 | 0 | 0 | |
16/02/2011 |
25.63
|
3,500 | 27.20 | 27.20 | 25.63 | 0 | 3,000 | -0.1 | |
15/02/2011 |
26.04
|
25,600 | 27.38 | 27.38 | 25.98 | 0 | 24,400 | -1.1 | |
14/02/2011 |
27.38
|
1,300 | 27.44 | 27.44 | 27.38 | 0 | 0 | 0 | |
11/02/2011 |
27.38
|
500 | 27.32 | 27.38 | 27.32 | 0 | 0 | 0 | |
10/02/2011 |
27.32
|
400 | 28.19 | 28.19 | 27.09 | 0 | 0 | 0 | |
09/02/2011 |
27.38
|
700 | 26.80 | 27.38 | 26.80 | 0 | 0 | 0 | |
08/02/2011 |
27.90
|
100 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 |