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) |
1.10 | 17.74% | 31,248,600 | 207,600 | 1.5 |
6.20
7.80
7.80
|
2 tháng
(2024-07-22) |
2.50 | 52.08% | 48,067,900 | 211,400 | 1.5 |
4.70
7.80
7.80
|
3 tháng
(2024-06-20) |
2.20 | 43.14% | 63,484,200 | 211,900 | 1.5 |
4.70
7.80
7.80
|
6 tháng
(2024-03-22) |
2.80 | 62.22% | 98,530,484 | 239,365 | 1.6 |
3.80
7.80
7.80
|
12 tháng
(2023-09-25) |
2.10 | 40.38% | 148,264,619 | 247,415 | 1.6 |
3.60
7.80
7.80
|
24 tháng
(2022-09-29) |
2.30 | 46% | 330,252,797 | 237,860 | 1.5 |
2.30
7.80
7.80
|
36 tháng
(2021-10-04) |
-2.60 | -26.30% | 740,254,201 | 1,549,490 | 22.8 |
2.30
16
7.80
|
60 tháng
(2019-10-15) |
-17.46 | -70.52% | 921,112,841 | 2,410,590 | 30.2 |
2.30
29.52
7.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/02/2011 |
3.75
|
4,900 | 4.00 | 4.00 | 3.72 | 0 | 0 | 0 | |
08/02/2011 |
4.00
|
5,000 | 3.90 | 4.00 | 4.00 | 0 | 0 | 0 | |
28/01/2011 |
3.90
|
5,000 | 3.82 | 3.90 | 3.90 | 0 | 0 | 0 | |
27/01/2011 |
3.82
|
4,000 | 3.75 | 3.82 | 3.82 | 0 | 0 | 0 | |
26/01/2011 |
3.75
|
5,000 | 3.70 | 3.75 | 3.70 | 0 | 0 | 0 | |
25/01/2011 |
3.70
|
4,000 | 3.77 | 3.77 | 3.67 | 0 | 0 | 0 | |
24/01/2011 |
3.77
|
8,400 | 3.65 | 3.77 | 3.55 | 0 | 0 | 0 | |
21/01/2011 |
3.65
|
4,300 | 3.90 | 3.90 | 3.65 | 0 | 0 | 0 | |
20/01/2011 |
3.90
|
4,000 | 3.67 | 3.90 | 3.85 | 0 | 0 | 0 | |
19/01/2011 |
3.67
|
4,100 | 3.95 | 3.95 | 3.67 | 0 | 0 | 0 | |
18/01/2011 |
3.95
|
5,000 | 4.10 | 4.10 | 3.77 | 0 | 0 | 0 | |
17/01/2011 |
4.10
|
6,400 | 3.85 | 4.15 | 3.82 | 0 | 0 | 0 | |
14/01/2011 |
3.85
|
6,100 | 3.82 | 4.23 | 3.85 | 0 | 0 | 0 | |
13/01/2011 |
3.82
|
6,500 | 3.80 | 4.20 | 3.82 | 0 | 0 | 0 | |
12/01/2011 |
3.80
|
7,100 | 3.98 | 4.18 | 3.80 | 2,000 | 0 | 0.0 | |
11/01/2011 |
3.98
|
3,200 | 3.82 | 4.08 | 3.98 | 0 | 0 | 0 | |
10/01/2011 |
3.82
|
6,500 | 4.10 | 4.10 | 3.82 | 0 | 0 | 0 | |
07/01/2011 |
4.10
|
2,000 | 4.03 | 4.10 | 4.10 | 0 | 0 | 0 | |
06/01/2011 |
4.03
|
300 | 4.05 | 4.05 | 4.03 | 0 | 0 | 0 | |
05/01/2011 |
4.05
|
10,700 | 4.05 | 4.38 | 4.05 | 0 | 0 | 0 | |
04/01/2011 |
4.05
|
10,500 | 3.85 | 4.36 | 4.05 | 0 | 0 | 0 | |
31/12/2010 |
3.85
|
12,600 | 3.82 | 4.28 | 3.85 | 0 | 0 | 0 | |
30/12/2010 |
3.82
|
18,000 | 3.88 | 4.23 | 3.82 | 0 | 0 | 0 | |
29/12/2010 |
3.88
|
9,200 | 3.95 | 4.13 | 3.88 | 0 | 0 | 0 | |
28/12/2010 |
3.95
|
8,000 | 3.93 | 4.23 | 3.95 | 0 | 0 | 0 | |
27/12/2010 |
3.93
|
5,300 | 4.23 | 4.26 | 3.93 | 0 | 0 | 0 | |
24/12/2010 |
4.23
|
8,100 | 3.80 | 4.23 | 4.05 | 0 | 0 | 0 | |
23/12/2010 |
3.80
|
5,500 | 3.82 | 4.13 | 3.80 | 0 | 0 | 0 | |
22/12/2010 |
3.82
|
14,500 | 3.80 | 4.28 | 3.82 | 0 | 0 | 0 | |
21/12/2010 |
3.80
|
6,100 | 3.88 | 4.15 | 3.80 | 0 | 0 | 0 | |
20/12/2010 |
3.88
|
11,400 | 3.98 | 4.41 | 3.85 | 0 | 0 | 0 | |
17/12/2010 |
3.98
|
8,600 | 3.90 | 4.28 | 3.98 | 0 | 0 | 0 | |
16/12/2010 |
3.90
|
7,200 | 3.90 | 4.41 | 3.90 | 0 | 0 | 0 | |
15/12/2010 |
3.90
|
9,400 | 3.80 | 4.43 | 3.90 | 0 | 0 | 0 | |
14/12/2010 |
3.80
|
6,700 | 4.15 | 4.28 | 3.80 | 0 | 0 | 0 | |
13/12/2010 |
4.15
|
10,900 | 3.93 | 4.20 | 4.00 | 0 | 0 | 0 | |
10/12/2010 |
3.93
|
14,900 | 3.70 | 4.05 | 3.80 | 0 | 0 | 0 | |
09/12/2010 |
3.70
|
9,000 | 3.57 | 3.93 | 3.70 | 0 | 0 | 0 | |
08/12/2010 |
3.57
|
10,300 | 3.75 | 4.00 | 3.57 | 0 | 0 | 0 | |
07/12/2010 |
3.75
|
4,100 | 3.80 | 4.05 | 3.75 | 0 | 0 | 0 | |
06/12/2010 |
3.80
|
8,100 | 3.98 | 4.20 | 3.80 | 0 | 0 | 0 | |
03/12/2010 |
3.98
|
21,300 | 3.70 | 3.98 | 3.88 | 0 | 0 | 0 | |
02/12/2010 |
3.70
|
15,900 | 3.55 | 3.77 | 3.55 | 0 | 0 | 0 | |
01/12/2010 |
3.55
|
12,400 | 3.55 | 3.80 | 3.55 | 0 | 0 | 0 | |
30/11/2010 |
3.55
|
12,100 | 3.39 | 3.60 | 3.50 | 0 | 0 | 0 | |
29/11/2010 |
3.39
|
5,900 | 3.19 | 3.39 | 3.34 | 0 | 0 | 0 | |
26/11/2010 |
3.19
|
4,100 | 3.34 | 3.44 | 3.19 | 0 | 0 | 0 | |
25/11/2010 |
3.34
|
10,600 | 3.52 | 3.52 | 3.29 | 0 | 0 | 0 | |
24/11/2010 |
3.52
|
3,500 | 3.27 | 3.52 | 3.22 | 0 | 0 | 0 | |
23/11/2010 |
3.27
|
3,700 | 3.27 | 3.47 | 3.27 | 0 | 0 | 0 | |
22/11/2010 |
3.27
|
2,100 | 3.22 | 3.47 | 3.27 | 0 | 0 | 0 | |
19/11/2010 |
3.22
|
6,400 | 3.37 | 3.62 | 3.22 | 0 | 0 | 0 | |
18/11/2010 |
3.37
|
14,300 | 3.42 | 3.67 | 3.37 | 0 | 0 | 0 | |
17/11/2010 |
3.42
|
2,100 | 3.60 | 3.60 | 3.42 | 0 | 0 | 0 | |
16/11/2010 |
3.60
|
2,100 | 3.67 | 3.67 | 3.60 | 0 | 0 | 0 | |
15/11/2010 |
3.67
|
3,000 | 3.55 | 3.67 | 3.67 | 0 | 0 | 0 | |
12/11/2010 |
3.55
|
6,600 | 3.42 | 3.80 | 3.52 | 0 | 0 | 0 | |
11/11/2010 |
3.42
|
5,000 | 3.65 | 3.67 | 3.42 | 0 | 0 | 0 | |
10/11/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20) | |||||||||
10/11/2010 |
3.65
|
3,100 | 3.40 | 3.67 | 3.65 | 0 | 0 | 0 | |
09/11/2010 |
3.40
|
15,400 | 3.67 | 3.67 | 3.40 | 0 | 0 | 0 | |
08/11/2010 |
3.67
|
4,000 | 3.59 | 3.67 | 3.59 | 0 | 0 | 0 | |
05/11/2010 |
3.59
|
3,400 | 3.69 | 3.74 | 3.59 | 0 | 0 | 0 | |
04/11/2010 |
3.69
|
3,000 | 3.38 | 3.69 | 3.69 | 0 | 0 | 0 | |
03/11/2010 |
3.38
|
4,200 | 3.44 | 3.67 | 3.38 | 0 | 0 | 0 | |
02/11/2010 |
3.44
|
8,000 | 3.61 | 3.80 | 3.44 | 0 | 0 | 0 | |
01/11/2010 |
3.61
|
2,000 | 3.90 | 3.90 | 3.61 | 0 | 0 | 0 | |
29/10/2010 |
3.90
|
8,000 | 3.82 | 3.90 | 3.80 | 0 | 0 | 0 | |
28/10/2010 |
3.82
|
6,000 | 3.82 | 3.82 | 3.80 | 0 | 0 | 0 | |
27/10/2010 |
3.82
|
12,400 | 3.71 | 3.86 | 3.57 | 0 | 0 | 0 | |
26/10/2010 |
3.71
|
5,700 | 3.99 | 3.99 | 3.67 | 0 | 0 | 0 | |
25/10/2010 |
3.99
|
6,000 | 3.52 | 3.99 | 3.86 | 0 | 0 | 0 | |
22/10/2010 |
3.52
|
6,300 | 3.78 | 3.88 | 3.52 | 0 | 0 | 0 | |
21/10/2010 |
3.78
|
5,000 | 3.59 | 3.78 | 3.78 | 0 | 0 | 0 | |
20/10/2010 |
3.59
|
100 | 3.90 | 3.90 | 3.59 | 0 | 0 | 0 | |
19/10/2010 |
3.90
|
7,500 | 3.71 | 3.90 | 3.69 | 0 | 0 | 0 | |
18/10/2010 |
3.71
|
6,500 | 3.80 | 3.97 | 3.71 | 0 | 0 | 0 | |
15/10/2010 |
3.80
|
7,500 | 3.86 | 3.97 | 3.65 | 0 | 0 | 0 | |
14/10/2010 |
3.86
|
8,100 | 4.14 | 4.14 | 3.86 | 0 | 0 | 0 | |
13/10/2010 |
4.14
|
0 | 3.82 | 4.14 | 4.14 | 0 | 0 | 0 | |
12/10/2010 |
3.82
|
5,100 | 3.95 | 4.22 | 3.82 | 0 | 0 | 0 | |
11/10/2010 |
3.95
|
5,700 | 3.99 | 4.16 | 3.95 | 0 | 0 | 0 | |
08/10/2010 |
3.99
|
7,800 | 4.05 | 4.41 | 3.99 | 0 | 0 | 0 | |
07/10/2010 |
4.05
|
21,600 | 4.05 | 4.62 | 4.05 | 0 | 0 | 0 | |
06/10/2010 |
4.05
|
15,000 | 3.93 | 4.41 | 4.05 | 0 | 0 | 0 | |
05/10/2010 |
3.93
|
8,400 | 4.22 | 4.47 | 3.93 | 0 | 0 | 0 | |
04/10/2010 |
4.22
|
1,200 | 4.24 | 4.24 | 4.22 | 0 | 0 | 0 | |
01/10/2010 |
4.24
|
6,100 | 4.39 | 4.60 | 4.24 | 0 | 0 | 0 | |
30/09/2010 |
4.39
|
4,200 | 4.18 | 4.52 | 4.39 | 0 | 0 | 0 | |
29/09/2010 |
4.18
|
7,600 | 4.52 | 4.64 | 4.16 | 0 | 0 | 0 | |
28/09/2010 |
4.52
|
9,400 | 4.24 | 4.58 | 4.22 | 0 | 0 | 0 | |
27/09/2010 |
4.24
|
4,900 | 4.37 | 4.43 | 4.24 | 0 | 0 | 0 | |
24/09/2010 |
4.37
|
2,900 | 4.54 | 4.54 | 4.33 | 0 | 0 | 0 | |
23/09/2010 |
4.54
|
15,000 | 4.56 | 4.69 | 4.24 | 0 | 0 | 0 | |
22/09/2010 |
4.56
|
300 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
21/09/2010 |
4.56
|
17,000 | 4.66 | 4.66 | 4.54 | 0 | 0 | 0 | |
20/09/2010 |
4.66
|
6,900 | 4.94 | 5.00 | 4.58 | 0 | 0 | 0 | |
17/09/2010 |
4.94
|
21,400 | 4.83 | 4.96 | 4.66 | 0 | 0 | 0 | |
16/09/2010 |
4.83
|
8,900 | 4.88 | 5.15 | 4.83 | 0 | 0 | 0 | |
15/09/2010 |
4.88
|
8,000 | 4.94 | 5.49 | 4.88 | 0 | 0 | 0 | |
14/09/2010 |
4.94
|
37,700 | 4.90 | 5.59 | 4.94 | 0 | 0 | 0 |