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) |
0.50 | 3.76% | 234,000 | -11,000 | -0.1 |
13.30
14.50
13.80
|
2 tháng
(2024-07-22) |
-0.30 | -2.13% | 507,700 | -11,000 | -0.1 |
12.50
14.60
13.80
|
3 tháng
(2024-06-21) |
0.90 | 6.98% | 1,225,900 | -11,400 | -0.2 |
12.50
16
13.80
|
6 tháng
(2024-03-25) |
2.30 | 20% | 1,749,200 | -10,400 | -0.1 |
11.50
16
13.80
|
12 tháng
(2023-09-25) |
2.80 | 25.48% | 2,498,900 | -2,100 | -0.0 |
10.90
16
13.80
|
24 tháng
(2022-09-30) |
-9.69 | -41.24% | 9,523,925 | 1,900 | 0.0 |
9.41
23.49
13.80
|
36 tháng
(2021-10-05) |
4.26 | 44.71% | 25,506,539 | -54,840 | -1.8 |
8.01
42.64
13.80
|
60 tháng
(2019-10-16) |
7.06 | 104.79% | 26,172,730 | -51,146 | -1.7 |
4.03
42.64
13.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
18/09/2018 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
17/09/2018 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
14/09/2018 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
13/09/2018 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
12/09/2018 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
11/09/2018 |
6.56
|
173 | 7.22 | 7.22 | 6.56 | 0 | 0 | 0 | |
10/09/2018 |
7.22
|
11,100 | 6.56 | 7.22 | 7.22 | 0 | 0 | 0 | |
07/09/2018 |
6.56
|
100 | 7.22 | 7.22 | 6.56 | 0 | 0 | 0 | |
06/09/2018 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
05/09/2018 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
04/09/2018 |
7.22
|
6,600 | 6.56 | 7.22 | 7.22 | 0 | 0 | 0 | |
31/08/2018 |
6.56
|
100 | 6.82 | 6.82 | 6.56 | 0 | 0 | 0 | |
30/08/2018 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
29/08/2018 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
28/08/2018 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
27/08/2018 |
6.82
|
100 | 6.23 | 6.82 | 6.82 | 0 | 0 | 0 | |
24/08/2018 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
23/08/2018 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
22/08/2018 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
21/08/2018 |
6.23
|
100 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
20/08/2018 |
6.23
|
5,500 | 6.69 | 7.22 | 6.23 | 0 | 0 | 0 | |
17/08/2018 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
16/08/2018 |
6.69
|
1,123 | 6.63 | 7.28 | 6.69 | 0 | 0 | 0 | |
15/08/2018 |
6.63
|
100 | 7.22 | 7.22 | 6.63 | 0 | 0 | 0 | |
14/08/2018 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
13/08/2018 |
7.22
|
11,800 | 6.56 | 7.22 | 7.22 | 0 | 0 | 0 | |
10/08/2018 |
6.56
|
100 | 7.22 | 7.22 | 6.56 | 0 | 0 | 0 | |
09/08/2018 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
08/08/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12) | |||||||||
08/08/2018 |
7.22
|
100 | 7.03 | 7.22 | 7.22 | 0 | 0 | 0 | |
07/08/2018 |
7.03
|
300 | 6.85 | 7.50 | 7.03 | 0 | 100 | -0.0 | |
06/08/2018 |
6.85
|
100 | 7.62 | 7.62 | 6.85 | 0 | 0 | 0 | |
03/08/2018 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
02/08/2018 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
01/08/2018 |
7.62
|
400 | 8.03 | 8.61 | 7.27 | 0 | 0 | 0 | |
31/07/2018 |
8.03
|
100 | 7.38 | 8.03 | 8.03 | 0 | 0 | 0 | |
30/07/2018 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
27/07/2018 |
7.38
|
900 | 7.32 | 7.97 | 7.27 | 0 | 0 | 0 | |
26/07/2018 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
25/07/2018 |
7.32
|
3,500 | 7.97 | 7.97 | 7.32 | 0 | 0 | 0 | |
24/07/2018 |
7.97
|
100 | 8.85 | 8.85 | 7.97 | 0 | 0 | 0 | |
23/07/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
20/07/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
19/07/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
18/07/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
17/07/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
16/07/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
13/07/2018 |
8.85
|
100 | 8.91 | 8.91 | 8.85 | 0 | 0 | 0 | |
12/07/2018 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
11/07/2018 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
10/07/2018 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
09/07/2018 |
8.91
|
100 | 8.44 | 8.91 | 8.91 | 0 | 0 | 0 | |
06/07/2018 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
05/07/2018 |
8.44
|
100 | 8.20 | 8.44 | 8.44 | 0 | 0 | 0 | |
04/07/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
03/07/2018 |
8.20
|
100 | 8.09 | 8.20 | 8.20 | 0 | 0 | 0 | |
02/07/2018 |
8.09
|
100 | 7.62 | 8.09 | 8.09 | 0 | 0 | 0 | |
29/06/2018 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
28/06/2018 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
27/06/2018 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
26/06/2018 |
7.62
|
50 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
25/06/2018 |
7.62
|
23,500 | 6.97 | 7.62 | 7.03 | 0 | 0 | 0 | |
22/06/2018 |
6.97
|
100 | 7.73 | 7.73 | 6.97 | 0 | 0 | 0 | |
21/06/2018 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
20/06/2018 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
19/06/2018 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
18/06/2018 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
15/06/2018 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
14/06/2018 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
13/06/2018 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
12/06/2018 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
11/06/2018 |
7.73
|
14,000 | 7.03 | 7.73 | 7.27 | 0 | 0 | 0 | |
08/06/2018 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
07/06/2018 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
06/06/2018 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
05/06/2018 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
04/06/2018 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
01/06/2018 |
7.03
|
100 | 7.32 | 7.32 | 7.03 | 0 | 0 | 0 | |
31/05/2018 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
30/05/2018 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
29/05/2018 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
28/05/2018 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
25/05/2018 |
7.32
|
700 | 7.56 | 7.56 | 7.09 | 0 | 0 | 0 | |
24/05/2018 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
23/05/2018 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
22/05/2018 |
7.56
|
1,100 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
21/05/2018 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
18/05/2018 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
17/05/2018 |
7.56
|
100 | 7.44 | 7.56 | 7.56 | 0 | 0 | 0 | |
16/05/2018 |
7.44
|
5,400 | 7.44 | 7.50 | 7.44 | 0 | 5,400 | -0.1 | |
15/05/2018 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
14/05/2018 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
11/05/2018 |
7.44
|
100 | 8.14 | 8.14 | 7.44 | 0 | 0 | 0 | |
10/05/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
09/05/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
08/05/2018 |
8.14
|
100 | 7.62 | 8.14 | 8.14 | 0 | 0 | 0 | |
07/05/2018 |
7.62
|
308 | 7.32 | 7.62 | 7.62 | 0 | 0 | 0 | |
04/05/2018 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
03/05/2018 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
02/05/2018 |
7.32
|
100 | 7.62 | 7.62 | 7.32 | 0 | 0 | 0 |