Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
2.60 | 33.77% | 5,400 | 0 | 0 |
7.70
13.20
11.90
|
2 tháng
(2024-09-16) |
0.30 | 3% | 332,200 | 0 | 0 |
7.70
13.20
11.90
|
3 tháng
(2024-08-16) |
-0.70 | -6.36% | 368,600 | 0 | 0 |
7.70
13.20
11.90
|
6 tháng
(2024-05-20) |
-0.70 | -6.36% | 388,100 | 0 | 0 |
7.70
13.20
11.90
|
12 tháng
(2023-11-21) |
-2.60 | -20.16% | 542,800 | 0 | 0 |
7.70
13.70
11.90
|
24 tháng
(2022-11-25) |
1.56 | 17.90% | 696,500 | 0 | 0 |
6.98
13.70
11.90
|
36 tháng
(2021-11-30) |
-0.75 | -6.77% | 921,592 | 0 | 0 |
6.98
13.70
11.90
|
60 tháng
(2019-12-11) |
3.31 | 47.41% | 2,338,570 | 0 | 0 |
3.29
14.99
11.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
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 | |
09/07/2019 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
08/07/2019 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
05/07/2019 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
04/07/2019 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
03/07/2019 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
02/07/2019 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
01/07/2019 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
28/06/2019 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
27/06/2019 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
26/06/2019 |
6.79
|
18,485 | 7.39 | 7.39 | 6.79 | 0 | 0 | 0 | |
25/06/2019 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
24/06/2019 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
21/06/2019 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
20/06/2019 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
19/06/2019 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
18/06/2019 |
7.39
|
100 | 6.79 | 7.39 | 7.39 | 0 | 0 | 0 | |
17/06/2019 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
14/06/2019 |
6.79
|
4,961 | 6.79 | 6.79 | 6.71 | 0 | 0 | 0 | |
13/06/2019 |
6.79
|
100 | 6.94 | 6.94 | 6.79 | 0 | 0 | 0 | |
12/06/2019 |
6.94
|
1,000 | 6.03 | 6.94 | 6.94 | 0 | 0 | 0 | |
11/06/2019 |
6.03
|
4,000 | 6.41 | 6.41 | 6.03 | 0 | 0 | 0 | |
10/06/2019 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
07/06/2019 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
06/06/2019 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
05/06/2019 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
04/06/2019 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
03/06/2019 |
6.41
|
500 | 5.58 | 6.41 | 6.41 | 0 | 0 | 0 | |
31/05/2019 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
30/05/2019 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
29/05/2019 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
28/05/2019 |
5.58
|
3,936 | 6.49 | 6.49 | 5.58 | 0 | 0 | 0 | |
27/05/2019 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
24/05/2019 |
6.49
|
0 | 6.41 | 6.49 | 6.49 | 0 | 0 | 0 | |
23/05/2019 |
6.41
|
2,362 | 7.54 | 8.30 | 6.41 | 0 | 0 | 0 | |
22/05/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
21/05/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
20/05/2019 |
7.54
|
13,600 | 7.47 | 7.54 | 7.47 | 0 | 100 | -0.0 | |
17/05/2019 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
16/05/2019 |
7.47
|
30 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
15/05/2019 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
14/05/2019 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
13/05/2019 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
10/05/2019 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
09/05/2019 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
08/05/2019 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
07/05/2019 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
06/05/2019 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |