Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 11,000 | 200 | 0.0 |
5.50
5.90
5.60
|
2 tháng
(2024-07-22) |
-0.80 | -12.50% | 20,400 | 200 | 0.0 |
5.50
6.40
5.60
|
3 tháng
(2024-06-24) |
-1.50 | -21.13% | 42,100 | 2,200 | 0.0 |
5.50
7.10
5.60
|
6 tháng
(2024-03-25) |
-2.70 | -32.53% | 93,000 | 2,100 | 0.0 |
5.50
8.30
5.60
|
12 tháng
(2023-09-26) |
-2.70 | -32.53% | 220,500 | 1,200 | 0.0 |
5.50
9
5.60
|
24 tháng
(2022-10-03) |
-5.20 | -48.15% | 1,246,475 | 3,500 | 0.0 |
5.50
11
5.60
|
36 tháng
(2021-10-06) |
-3.80 | -40.43% | 5,847,933 | -22,300 | -0.3 |
5.50
15.90
5.60
|
60 tháng
(2019-10-17) |
-0.40 | -6.67% | 6,970,930 | 40,970 | 0.4 |
5.50
15.90
5.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2019 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
14/02/2019 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
13/02/2019 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
12/02/2019 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
11/02/2019 |
14.90
|
100 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
01/02/2019 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
31/01/2019 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
30/01/2019 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
29/01/2019 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
28/01/2019 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
25/01/2019 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
24/01/2019 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
23/01/2019 |
14.90
|
8,000 | 16.50 | 16.50 | 14.90 | 8,000 | 0 | 0.1 | |
22/01/2019 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
21/01/2019 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
18/01/2019 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
17/01/2019 |
16.50
|
200 | 15.70 | 16.50 | 15.70 | 0 | 0 | 0 | |
16/01/2019 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
15/01/2019 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
14/01/2019 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
11/01/2019 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
10/01/2019 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
09/01/2019 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
08/01/2019 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
07/01/2019 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
04/01/2019 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
03/01/2019 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
02/01/2019 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
28/12/2018 |
15.70
|
100 | 14.40 | 15.70 | 15.70 | 0 | 100 | -0.0 | |
27/12/2018 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
26/12/2018 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
25/12/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
25/12/2018 |
14.40
|
0 | 14.38 | 14.40 | 14.40 | 0 | 0 | 0 | |
24/12/2018 |
14.38
|
0 | 14.38 | 14.38 | 14.38 | 0 | 0 | 0 | |
21/12/2018 |
14.38
|
0 | 14.38 | 14.38 | 14.38 | 0 | 0 | 0 | |
20/12/2018 |
14.38
|
0 | 14.38 | 14.38 | 14.38 | 0 | 0 | 0 | |
19/12/2018 |
14.38
|
0 | 14.38 | 14.38 | 14.38 | 0 | 0 | 0 | |
18/12/2018 |
14.38
|
0 | 14.38 | 14.38 | 14.38 | 0 | 0 | 0 | |
17/12/2018 |
14.38
|
0 | 14.38 | 14.38 | 14.38 | 0 | 0 | 0 | |
14/12/2018 |
14.38
|
0 | 14.38 | 14.38 | 14.38 | 0 | 0 | 0 | |
13/12/2018 |
14.38
|
0 | 14.38 | 14.38 | 14.38 | 0 | 0 | 0 | |
12/12/2018 |
14.38
|
0 | 14.38 | 14.38 | 14.38 | 0 | 0 | 0 | |
11/12/2018 |
14.38
|
600 | 13.10 | 14.38 | 13.53 | 0 | 0 | 0 | |
10/12/2018 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
07/12/2018 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
06/12/2018 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
05/12/2018 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
04/12/2018 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
03/12/2018 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
30/11/2018 |
13.10
|
2,100 | 11.96 | 13.10 | 10.82 | 0 | 0 | 0 | |
29/11/2018 |
11.96
|
0 | 11.96 | 11.96 | 11.96 | 0 | 0 | 0 | |
28/11/2018 |
11.96
|
500 | 10.89 | 11.96 | 9.82 | 0 | 0 | 0 | |
27/11/2018 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
26/11/2018 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
23/11/2018 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
22/11/2018 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
21/11/2018 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
20/11/2018 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
19/11/2018 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
16/11/2018 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
15/11/2018 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
14/11/2018 |
10.89
|
100 | 11.39 | 11.39 | 10.89 | 0 | 0 | 0 | |
13/11/2018 |
11.39
|
900 | 10.54 | 11.39 | 9.54 | 0 | 0 | 0 | |
12/11/2018 |
10.54
|
0 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 | |
09/11/2018 |
10.54
|
0 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 | |
08/11/2018 |
10.54
|
0 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 | |
07/11/2018 |
10.54
|
500 | 9.75 | 10.54 | 9.04 | 0 | 0 | 0 | |
06/11/2018 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 | |
05/11/2018 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 | |
02/11/2018 |
9.75
|
500 | 8.90 | 9.75 | 8.97 | 0 | 0 | 0 | |
01/11/2018 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
31/10/2018 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
30/10/2018 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
29/10/2018 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
26/10/2018 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
25/10/2018 |
8.90
|
600 | 8.83 | 8.90 | 7.97 | 0 | 100 | -0.0 | |
24/10/2018 |
8.83
|
100 | 8.04 | 8.83 | 8.83 | 0 | 0 | 0 | |
23/10/2018 |
8.04
|
600 | 7.33 | 8.04 | 6.62 | 0 | 0 | 0 | |
22/10/2018 |
7.33
|
100 | 8.12 | 8.12 | 7.33 | 0 | 0 | 0 | |
19/10/2018 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
18/10/2018 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
17/10/2018 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
16/10/2018 |
8.12
|
200 | 8.04 | 8.12 | 8.12 | 0 | 0 | 0 | |
15/10/2018 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
12/10/2018 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
11/10/2018 |
8.04
|
300 | 8.90 | 8.90 | 8.04 | 300 | 0 | 0.0 | |
10/10/2018 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
09/10/2018 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
08/10/2018 |
8.90
|
300 | 9.75 | 9.75 | 8.90 | 300 | 0 | 0.0 | |
05/10/2018 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 | |
04/10/2018 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 | |
03/10/2018 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 | |
02/10/2018 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 | |
01/10/2018 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 | |
28/09/2018 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 | |
27/09/2018 |
9.75
|
300 | 10.82 | 10.82 | 9.75 | 0 | 0 | 0 | |
26/09/2018 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
25/09/2018 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
24/09/2018 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
21/09/2018 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
20/09/2018 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 |