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) |
-0.29 | -3.50% | 36,000 | 0 | 0 |
7.73
8.70
7.96
|
2 tháng
(2024-07-22) |
-0.60 | -6.98% | 52,600 | -2 | 0 |
7.73
8.70
7.96
|
3 tháng
(2024-06-21) |
-0.95 | -10.66% | 90,900 | -2 | 0 |
7.73
9
7.96
|
6 tháng
(2024-03-25) |
-1.09 | -12% | 153,500 | -2,191 | -0.0 |
7.73
9.09
7.96
|
12 tháng
(2023-09-25) |
-1.50 | -15.79% | 447,300 | -2,291 | -0.0 |
7.73
10.09
7.96
|
24 tháng
(2022-09-30) |
-4.82 | -37.59% | 1,323,400 | -5,991 | -0.3 |
7.73
12.82
7.96
|
36 tháng
(2021-10-05) |
-9.01 | -52.98% | 3,162,300 | 109 | -0.2 |
7.73
19.87
7.96
|
60 tháng
(2019-10-16) |
-3.13 | -28.13% | 3,803,050 | 1,429 | -0.2 |
4.24
61.20
7.96
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/07/2019 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
08/07/2019 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
05/07/2019 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
04/07/2019 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
03/07/2019 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
02/07/2019 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
01/07/2019 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
28/06/2019 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
27/06/2019 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
26/06/2019 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
25/06/2019 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
24/06/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
24/06/2019 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
21/06/2019 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
20/06/2019 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
19/06/2019 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
18/06/2019 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
17/06/2019 |
10.13
|
40 | 9.97 | 10.13 | 10.13 | 0 | 0 | 0 | |
14/06/2019 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
13/06/2019 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
12/06/2019 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
11/06/2019 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
10/06/2019 |
9.97
|
40 | 10.70 | 10.70 | 9.97 | 0 | 0 | 0 | |
07/06/2019 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
06/06/2019 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
05/06/2019 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
04/06/2019 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
03/06/2019 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
31/05/2019 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
30/05/2019 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
29/05/2019 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
28/05/2019 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
27/05/2019 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
24/05/2019 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
23/05/2019 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
22/05/2019 |
10.70
|
10 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
21/05/2019 |
10.70
|
100 | 11.49 | 11.49 | 10.70 | 0 | 0 | 0 | |
20/05/2019 |
11.49
|
0 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 | |
17/05/2019 |
11.49
|
0 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 | |
16/05/2019 |
11.49
|
0 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 | |
15/05/2019 |
11.49
|
0 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 | |
14/05/2019 |
11.49
|
0 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 | |
13/05/2019 |
11.49
|
0 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 | |
10/05/2019 |
11.49
|
0 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 | |
09/05/2019 |
11.49
|
0 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 | |
08/05/2019 |
11.49
|
0 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 | |
07/05/2019 |
11.49
|
0 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 | |
06/05/2019 |
11.49
|
0 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 | |
03/05/2019 |
11.49
|
0 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 | |
02/05/2019 |
11.49
|
0 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 | |
26/04/2019 |
11.49
|
0 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 | |
25/04/2019 |
11.49
|
0 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 | |
24/04/2019 |
11.49
|
0 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 | |
23/04/2019 |
11.49
|
0 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 | |
22/04/2019 |
11.49
|
0 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 | |
19/04/2019 |
11.49
|
0 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 | |
18/04/2019 |
11.49
|
80 | 12.34 | 12.34 | 11.49 | 0 | 0 | 0 | |
17/04/2019 |
12.34
|
100 | 12.03 | 12.34 | 12.34 | 0 | 0 | 0 | |
16/04/2019 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 | |
12/04/2019 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 | |
11/04/2019 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 | |
10/04/2019 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 | |
09/04/2019 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 | |
08/04/2019 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 | |
05/04/2019 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 | |
04/04/2019 |
12.03
|
40 | 11.58 | 12.03 | 11.08 | 0 | 0 | 0 | |
03/04/2019 |
11.58
|
0 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 | |
02/04/2019 |
11.58
|
0 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 | |
01/04/2019 |
11.58
|
0 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 | |
29/03/2019 |
11.58
|
0 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 | |
28/03/2019 |
11.58
|
0 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 | |
27/03/2019 |
11.58
|
0 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 | |
26/03/2019 |
11.58
|
0 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 | |
25/03/2019 |
11.58
|
0 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 | |
22/03/2019 |
11.58
|
30 | 11.46 | 11.58 | 11.58 | 0 | 0 | 0 | |
21/03/2019 |
11.46
|
0 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 | |
20/03/2019 |
11.46
|
0 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 | |
19/03/2019 |
11.46
|
40 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 | |
18/03/2019 |
11.46
|
10 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 | |
15/03/2019 |
11.46
|
60 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 | |
14/03/2019 |
11.46
|
10 | 10.73 | 11.46 | 11.46 | 0 | 0 | 0 | |
13/03/2019 |
10.73
|
100 | 10.03 | 10.73 | 10.73 | 0 | 0 | 0 | |
12/03/2019 |
10.03
|
20 | 10.76 | 10.76 | 10.03 | 0 | 0 | 0 | |
11/03/2019 |
10.76
|
0 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 | |
08/03/2019 |
10.76
|
0 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 | |
07/03/2019 |
10.76
|
100 | 10.92 | 10.92 | 10.76 | 0 | 0 | 0 | |
06/03/2019 |
10.92
|
50 | 11.71 | 11.71 | 10.92 | 0 | 0 | 0 | |
05/03/2019 |
11.71
|
110 | 12.31 | 12.31 | 11.71 | 0 | 0 | 0 | |
04/03/2019 |
12.31
|
150 | 13.23 | 13.23 | 12.31 | 0 | 0 | 0 | |
01/03/2019 |
13.23
|
280 | 12.37 | 13.23 | 11.52 | 0 | 0 | 0 | |
28/02/2019 |
12.37
|
50 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
27/02/2019 |
12.37
|
150 | 11.61 | 12.37 | 11.39 | 0 | 0 | 0 | |
26/02/2019 |
11.61
|
220 | 10.85 | 11.61 | 10.13 | 0 | 0 | 0 | |
25/02/2019 |
10.85
|
80 | 10.16 | 10.85 | 10.16 | 0 | 0 | 0 | |
22/02/2019 |
10.16
|
10 | 9.49 | 10.16 | 10.16 | 0 | 0 | 0 | |
21/02/2019 |
9.49
|
20 | 8.89 | 9.49 | 8.29 | 0 | 0 | 0 | |
20/02/2019 |
8.89
|
10 | 8.32 | 8.89 | 8.89 | 0 | 0 | 0 | |
19/02/2019 |
8.32
|
20 | 7.78 | 8.32 | 7.25 | 0 | 0 | 0 | |
18/02/2019 |
7.78
|
30 | 7.28 | 7.78 | 6.77 | 0 | 0 | 0 | |
15/02/2019 |
7.28
|
10 | 7.82 | 7.82 | 7.28 | 0 | 0 | 0 | |
14/02/2019 |
7.82
|
20 | 7.31 | 7.82 | 6.80 | 0 | 0 | 0 |