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) |
-0.10 | -0.81% | 3,600 | 0 | 0 |
11.70
13.20
12.50
|
2 tháng
(2024-07-22) |
-0.40 | -3.10% | 36,800 | 0 | 0 |
11.70
13.79
12.50
|
3 tháng
(2024-06-21) |
-0.70 | -5.28% | 62,800 | 0 | 0 |
11.70
13.79
12.50
|
6 tháng
(2024-03-25) |
1.09 | 9.54% | 256,308 | 0 | 0 |
11.11
14.88
12.50
|
12 tháng
(2023-09-25) |
-0.31 | -2.45% | 358,495 | 0 | 0 |
11.07
14.88
12.50
|
24 tháng
(2022-09-30) |
-3.83 | -23.44% | 682,268 | -4,400 | -0.1 |
11.07
17.47
12.50
|
36 tháng
(2021-10-05) |
-5.67 | -31.19% | 1,968,559 | -8,000 | -0.1 |
11.07
21.33
12.50
|
60 tháng
(2019-10-16) |
-1.72 | -12.07% | 5,108,842 | -21,850 | -0.5 |
11.07
26.21
12.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2019 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
28/11/2019 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
27/11/2019 |
15.20
|
478 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
26/11/2019 |
16.03
|
10 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
25/11/2019 |
16.03
|
100 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
22/11/2019 |
15.80
|
11,200 | 15.73 | 15.80 | 15.73 | 0 | 0 | 0 | |
21/11/2019 |
15.80
|
100 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
20/11/2019 |
15.80
|
100 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
19/11/2019 |
15.80
|
500 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
18/11/2019 |
15.88
|
200 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 | |
15/11/2019 |
15.50
|
300 | 15.88 | 15.88 | 15.50 | 0 | 0 | 0 | |
14/11/2019 |
16.26
|
12,210 | 14.74 | 16.26 | 14.74 | 0 | 7,000 | -0.1 | |
13/11/2019 |
14.52
|
660 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 | |
12/11/2019 |
14.44
|
100 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 | |
11/11/2019 |
14.37
|
11,625 | 13.99 | 14.37 | 13.69 | 0 | 0 | 0 | |
08/11/2019 |
13.46
|
2,300 | 13.46 | 13.61 | 13.46 | 0 | 0 | 0 | |
07/11/2019 |
13.23
|
570 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
06/11/2019 |
13.08
|
752 | 13.16 | 13.16 | 13.08 | 0 | 0 | 0 | |
05/11/2019 |
13.08
|
703 | 13.23 | 13.23 | 13.08 | 0 | 0 | 0 | |
04/11/2019 |
13.61
|
1,970 | 12.85 | 13.99 | 12.85 | 700 | 0 | 0.0 | |
01/11/2019 |
12.85
|
1,000 | 12.85 | 12.85 | 12.85 | 0 | 0 | 0 | |
31/10/2019 |
13.76
|
2,700 | 14.74 | 14.74 | 13.69 | 0 | 0 | 0 | |
30/10/2019 |
14.37
|
100 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 | |
29/10/2019 |
14.37
|
0 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 | |
28/10/2019 |
14.37
|
0 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 | |
25/10/2019 |
14.37
|
56 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 | |
24/10/2019 |
14.37
|
200 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 | |
23/10/2019 |
14.37
|
2,320 | 13.99 | 14.37 | 13.99 | 0 | 0 | 0 | |
22/10/2019 |
14.37
|
600 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 | |
21/10/2019 |
14.44
|
15 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 | |
18/10/2019 |
13.84
|
3,900 | 14.74 | 14.74 | 13.84 | 0 | 0 | 0 | |
17/10/2019 |
14.52
|
100 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 | |
16/10/2019 |
14.22
|
400 | 14.37 | 14.37 | 14.14 | 0 | 0 | 0 | |
15/10/2019 |
14.37
|
200 | 13.91 | 14.37 | 13.99 | 0 | 0 | 0 | |
14/10/2019 |
13.91
|
100 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 | |
11/10/2019 |
13.84
|
100 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
10/10/2019 |
13.61
|
244 | 13.61 | 13.61 | 13.61 | 0 | 0 | 0 | |
09/10/2019 |
13.91
|
1,000 | 14.14 | 14.14 | 13.91 | 0 | 0 | 0 | |
08/10/2019 |
12.85
|
0 | 12.85 | 12.85 | 12.85 | 0 | 0 | 0 | |
07/10/2019 |
12.85
|
1,300 | 12.85 | 12.85 | 12.85 | 0 | 0 | 0 | |
04/10/2019 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
03/10/2019 |
13.23
|
1,500 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
02/10/2019 |
13.61
|
2,700 | 13.99 | 13.99 | 13.61 | 0 | 0 | 0 | |
01/10/2019 |
14.44
|
300 | 13.76 | 14.44 | 13.76 | 0 | 0 | 0 | |
30/09/2019 |
14.67
|
100 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 | |
27/09/2019 |
14.67
|
100 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 | |
26/09/2019 |
15.05
|
300 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 | |
25/09/2019 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 | |
24/09/2019 |
15.43
|
104 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 | |
23/09/2019 |
15.12
|
4,700 | 13.76 | 15.12 | 13.46 | 0 | 0 | 0 | |
20/09/2019 |
15.80
|
200 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
19/09/2019 |
16.64
|
0 | 16.64 | 16.64 | 16.64 | 0 | 0 | 0 | |
18/09/2019 |
16.64
|
0 | 16.64 | 16.64 | 16.64 | 0 | 0 | 0 | |
17/09/2019 |
16.64
|
100 | 16.64 | 16.64 | 16.64 | 0 | 0 | 0 | |
16/09/2019 |
16.64
|
4 | 16.64 | 16.64 | 16.64 | 0 | 0 | 0 | |
13/09/2019 |
16.64
|
0 | 16.64 | 16.64 | 16.64 | 0 | 0 | 0 | |
12/09/2019 |
16.64
|
0 | 16.64 | 16.64 | 16.64 | 0 | 0 | 0 | |
11/09/2019 |
16.64
|
0 | 16.64 | 16.64 | 16.64 | 0 | 0 | 0 | |
10/09/2019 |
16.64
|
100 | 16.64 | 16.64 | 16.64 | 0 | 0 | 0 | |
09/09/2019 |
16.86
|
0 | 16.86 | 16.86 | 16.86 | 0 | 0 | 0 | |
06/09/2019 |
16.86
|
0 | 16.86 | 16.86 | 16.86 | 0 | 0 | 0 | |
05/09/2019 |
16.86
|
0 | 16.86 | 16.86 | 16.86 | 0 | 0 | 0 | |
04/09/2019 |
16.86
|
0 | 16.86 | 16.86 | 16.86 | 0 | 0 | 0 | |
03/09/2019 |
16.86
|
100 | 16.86 | 16.86 | 16.86 | 0 | 0 | 0 | |
30/08/2019 |
16.64
|
100 | 16.64 | 16.64 | 16.64 | 0 | 0 | 0 | |
29/08/2019 |
16.86
|
0 | 16.86 | 16.86 | 16.86 | 0 | 0 | 0 | |
28/08/2019 |
17.01
|
200 | 16.64 | 17.01 | 16.64 | 0 | 0 | 0 | |
27/08/2019 |
16.64
|
200 | 17.54 | 17.54 | 16.64 | 0 | 0 | 0 | |
26/08/2019 |
15.12
|
4,304 | 15.05 | 15.43 | 14.74 | 0 | 0 | 0 | |
23/08/2019 |
15.43
|
200 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 | |
22/08/2019 |
15.88
|
4,200 | 13.61 | 15.88 | 13.61 | 0 | 0 | 0 | |
21/08/2019 |
14.37
|
1,400 | 14.37 | 14.37 | 14.22 | 0 | 0 | 0 | |
20/08/2019 |
15.50
|
20 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
19/08/2019 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
16/08/2019 |
15.50
|
820 | 15.20 | 17.39 | 15.20 | 0 | 0 | 0 | |
15/08/2019 |
17.39
|
600 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 | |
14/08/2019 |
17.39
|
1,400 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 | |
13/08/2019 |
17.24
|
600 | 17.39 | 17.39 | 17.24 | 0 | 0 | 0 | |
12/08/2019 |
19.36
|
2,120 | 17.39 | 19.36 | 16.64 | 0 | 0 | 0 | |
09/08/2019 |
19.43
|
300 | 19.43 | 19.43 | 19.43 | 0 | 0 | 0 | |
08/08/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/3 (Volume + 75%, Ratio=0.75) | |||||||||
08/08/2019 |
15.88
|
3,000 | 17.54 | 17.62 | 15.88 | 0 | 0 | 0 | |
07/08/2019 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
06/08/2019 |
15.47
|
5,920 | 14.69 | 15.47 | 14.69 | 0 | 0 | 0 | |
05/08/2019 |
15.51
|
6,800 | 13.61 | 15.51 | 13.61 | 0 | 0 | 0 | |
02/08/2019 |
13.52
|
0 | 13.52 | 13.52 | 13.52 | 0 | 0 | 0 | |
01/08/2019 |
13.61
|
1,512 | 13.39 | 13.61 | 13.35 | 0 | 0 | 0 | |
31/07/2019 |
14.04
|
200 | 14.09 | 14.09 | 14.04 | 0 | 0 | 0 | |
30/07/2019 |
15.12
|
100 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 | |
29/07/2019 |
15.12
|
13,216 | 13.83 | 15.12 | 13.35 | 0 | 0 | 0 | |
26/07/2019 |
13.83
|
440 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 | |
25/07/2019 |
13.35
|
200 | 13.39 | 13.39 | 13.35 | 0 | 0 | 0 | |
24/07/2019 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
23/07/2019 |
13.35
|
3,800 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
22/07/2019 |
13.35
|
10,050 | 13.35 | 13.35 | 12.96 | 0 | 0 | 0 | |
19/07/2019 |
11.62
|
3 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 | |
18/07/2019 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 | |
17/07/2019 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 | |
16/07/2019 |
11.62
|
3,000 | 11.58 | 11.62 | 11.58 | 0 | 0 | 0 | |
15/07/2019 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
12/07/2019 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 |