Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-1.80 | -16.07% | 4,738 | 0 | 0 |
8.30
13.20
9.40
|
2 tháng
(2024-09-23) |
0.30 | 3.30% | 233,552 | 0 | 0 |
7.70
13.20
9.40
|
3 tháng
(2024-08-26) |
-0.60 | -6% | 358,792 | 0 | 0 |
7.70
13.20
9.40
|
6 tháng
(2024-05-27) |
-0.70 | -6.93% | 383,231 | 0 | 0 |
7.70
13.20
9.40
|
12 tháng
(2023-12-01) |
-0.82 | -8.06% | 515,651 | 0 | 0 |
7.70
13.70
9.40
|
24 tháng
(2022-12-05) |
-2.07 | -18.02% | 698,151 | 0 | 0 |
6.98
13.70
9.40
|
36 tháng
(2021-12-08) |
-2.44 | -20.59% | 908,809 | 0 | 0 |
6.98
13.70
9.40
|
60 tháng
(2019-12-19) |
3.89 | 70.67% | 2,340,221 | 0 | 0 |
3.29
14.99
9.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2019 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
26/11/2019 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
25/11/2019 |
5.36
|
100 | 6.03 | 6.03 | 5.36 | 0 | 0 | 0 | |
22/11/2019 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
21/11/2019 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
20/11/2019 |
6.03
|
100 | 7.09 | 7.09 | 6.03 | 0 | 0 | 0 | |
19/11/2019 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
18/11/2019 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
15/11/2019 |
7.09
|
100 | 8.30 | 8.30 | 7.09 | 0 | 0 | 0 | |
14/11/2019 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
13/11/2019 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
12/11/2019 |
8.30
|
100 | 8.98 | 8.98 | 8.30 | 0 | 0 | 0 | |
11/11/2019 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
08/11/2019 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
07/11/2019 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
06/11/2019 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
05/11/2019 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
04/11/2019 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
01/11/2019 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
31/10/2019 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
30/10/2019 |
8.98
|
400 | 7.54 | 8.98 | 8.98 | 0 | 0 | 0 | |
29/10/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
28/10/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
25/10/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
24/10/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
23/10/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
22/10/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
21/10/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
18/10/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
17/10/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
16/10/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
15/10/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
14/10/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
11/10/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
10/10/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
09/10/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
08/10/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
07/10/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
04/10/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
03/10/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
02/10/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
01/10/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
30/09/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
27/09/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
26/09/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
25/09/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
24/09/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
23/09/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
20/09/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
19/09/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
18/09/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
17/09/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
16/09/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
13/09/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
12/09/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
11/09/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
10/09/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
09/09/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
06/09/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
05/09/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
04/09/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
03/09/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
30/08/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
29/08/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
28/08/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
27/08/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
26/08/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
23/08/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
22/08/2019 |
7.54
|
100 | 6.64 | 7.54 | 7.54 | 0 | 0 | 0 | |
21/08/2019 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
20/08/2019 |
6.64
|
0 | 6.11 | 6.64 | 6.64 | 0 | 0 | 0 | |
19/08/2019 |
6.11
|
200 | 5.81 | 7.09 | 6.11 | 0 | 0 | 0 | |
16/08/2019 |
5.81
|
500 | 6.79 | 9.50 | 5.81 | 0 | 0 | 0 | |
15/08/2019 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
14/08/2019 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
13/08/2019: Quyền mua cổ phiếu: 100/49 Giá: 10 (Volume + 49%, Ratio=0.49) | |||||||||
13/08/2019 |
6.79
|
0 | 7.04 | 6.79 | 6.79 | 0 | 0 | 0 | |
12/08/2019 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
09/08/2019 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
08/08/2019 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
07/08/2019 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
06/08/2019 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
05/08/2019 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
02/08/2019 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
01/08/2019 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
31/07/2019 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
30/07/2019 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
29/07/2019 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
26/07/2019 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
25/07/2019 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
24/07/2019 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
23/07/2019 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
22/07/2019 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
19/07/2019 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
18/07/2019 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
17/07/2019 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
16/07/2019 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
15/07/2019 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
12/07/2019 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
11/07/2019 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
10/07/2019 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |