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) |
|
23/04/2018 |
11.39
|
10 | 12.25 | 12.25 | 11.39 | 0 | 0 | 0 | |
20/04/2018 |
12.25
|
20 | 11.46 | 12.25 | 12.25 | 0 | 0 | 0 | |
19/04/2018 |
11.46
|
50 | 12.31 | 12.31 | 11.46 | 0 | 0 | 0 | |
18/04/2018 |
12.31
|
0 | 12.31 | 12.31 | 12.31 | 0 | 0 | 0 | |
17/04/2018 |
12.31
|
10 | 13.23 | 13.23 | 12.31 | 0 | 0 | 0 | |
16/04/2018 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
13/04/2018 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
12/04/2018 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
11/04/2018 |
13.23
|
10 | 13.10 | 13.23 | 13.23 | 0 | 0 | 0 | |
10/04/2018 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
09/04/2018 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
06/04/2018 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
05/04/2018 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
04/04/2018 |
13.10
|
10 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
03/04/2018 |
13.10
|
10 | 14.08 | 14.08 | 13.10 | 0 | 0 | 0 | |
02/04/2018 |
14.08
|
60 | 15.13 | 15.13 | 14.08 | 0 | 0 | 0 | |
30/03/2018 |
15.13
|
0 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 | |
29/03/2018 |
15.13
|
0 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 | |
28/03/2018 |
15.13
|
30 | 14.71 | 15.13 | 13.70 | 0 | 0 | 0 | |
27/03/2018 |
14.71
|
80 | 15.82 | 15.82 | 14.71 | 0 | 0 | 0 | |
26/03/2018 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
23/03/2018 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
22/03/2018 |
15.82
|
440 | 15.16 | 16.20 | 14.11 | 0 | 0 | 0 | |
21/03/2018 |
15.16
|
620 | 14.21 | 15.19 | 13.23 | 0 | 0 | 0 | |
20/03/2018 |
14.21
|
100 | 13.35 | 14.21 | 13.61 | 0 | 0 | 0 | |
19/03/2018 |
13.35
|
10 | 12.50 | 13.35 | 13.35 | 0 | 0 | 0 | |
16/03/2018 |
12.50
|
1,040 | 11.71 | 12.50 | 10.92 | 0 | 0 | 0 | |
15/03/2018 |
11.71
|
10 | 12.47 | 12.47 | 11.71 | 0 | 0 | 0 | |
14/03/2018 |
12.47
|
180 | 13.39 | 13.39 | 12.47 | 0 | 0 | 0 | |
13/03/2018 |
13.39
|
10 | 12.59 | 13.39 | 13.39 | 0 | 0 | 0 | |
12/03/2018 |
12.59
|
10 | 11.80 | 12.59 | 12.59 | 0 | 0 | 0 | |
09/03/2018 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
08/03/2018 |
11.80
|
200 | 12.69 | 12.69 | 11.80 | 0 | 200 | -0.0 | |
07/03/2018 |
12.69
|
10 | 13.54 | 13.54 | 12.69 | 0 | 0 | 0 | |
06/03/2018 |
13.54
|
0 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 | |
05/03/2018 |
13.54
|
0 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 | |
02/03/2018 |
13.54
|
120 | 14.49 | 14.49 | 13.48 | 0 | 0 | 0 | |
01/03/2018 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
28/02/2018 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
27/02/2018 |
14.49
|
50 | 15.57 | 15.57 | 14.49 | 0 | 0 | 0 | |
26/02/2018 |
15.57
|
120 | 16.71 | 17.78 | 15.57 | 0 | 0 | 0 | |
23/02/2018 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 | |
22/02/2018 |
16.71
|
10 | 15.63 | 16.71 | 16.71 | 0 | 0 | 0 | |
21/02/2018 |
15.63
|
160 | 14.68 | 15.63 | 13.67 | 0 | 0 | 0 | |
13/02/2018 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
12/02/2018 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
09/02/2018 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
08/02/2018 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
07/02/2018 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
06/02/2018 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
05/02/2018 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
02/02/2018 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
01/02/2018 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
31/01/2018 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
30/01/2018 |
14.68
|
150 | 15.00 | 15.00 | 14.68 | 0 | 150 | -0.0 | |
29/01/2018 |
15.00
|
0 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 | |
26/01/2018 |
15.00
|
70 | 16.11 | 16.11 | 15.00 | 0 | 0 | 0 | |
25/01/2018 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
22/01/2018 |
16.11
|
90 | 17.31 | 17.31 | 16.11 | 0 | 0 | 0 | |
19/01/2018 |
17.31
|
930 | 18.61 | 19.90 | 17.31 | 0 | 0 | 0 | |
18/01/2018 |
18.61
|
0 | 18.61 | 18.61 | 18.61 | 0 | 0 | 0 | |
17/01/2018 |
18.61
|
240 | 17.69 | 18.92 | 17.69 | 200 | 0 | 0.0 | |
16/01/2018 |
17.69
|
0 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 | |
15/01/2018 |
17.69
|
0 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 | |
12/01/2018 |
17.69
|
100 | 17.63 | 18.80 | 16.42 | 0 | 10 | -0.0 | |
11/01/2018 |
17.63
|
270 | 16.52 | 17.63 | 16.52 | 0 | 0 | 0 | |
10/01/2018 |
16.52
|
80 | 15.51 | 16.58 | 15.51 | 0 | 0 | 0 | |
09/01/2018 |
15.51
|
850 | 14.49 | 15.51 | 13.48 | 0 | 0 | 0 | |
08/01/2018 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
05/01/2018 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
04/01/2018 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
03/01/2018 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
02/01/2018 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
29/12/2017 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
28/12/2017 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
27/12/2017 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
26/12/2017 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
25/12/2017 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
22/12/2017 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
21/12/2017 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
20/12/2017 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
19/12/2017 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
18/12/2017 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
15/12/2017 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
14/12/2017 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
13/12/2017 |
14.49
|
20 | 15.57 | 15.57 | 14.49 | 0 | 0 | 0 | |
12/12/2017 |
15.57
|
0 | 15.57 | 15.57 | 15.57 | 0 | 0 | 0 | |
11/12/2017 |
15.57
|
0 | 15.57 | 15.57 | 15.57 | 0 | 0 | 0 | |
08/12/2017 |
15.57
|
840 | 14.62 | 15.57 | 13.61 | 10 | 600 | -0.0 | |
07/12/2017 |
14.62
|
130 | 15.70 | 15.70 | 14.62 | 0 | 0 | 0 | |
06/12/2017 |
15.70
|
10 | 16.87 | 16.87 | 15.70 | 0 | 0 | 0 | |
05/12/2017 |
16.87
|
20 | 18.13 | 18.13 | 16.87 | 0 | 0 | 0 | |
04/12/2017 |
18.13
|
0 | 18.13 | 18.13 | 18.13 | 0 | 0 | 0 | |
01/12/2017 |
18.13
|
40 | 16.96 | 18.13 | 15.79 | 0 | 0 | 0 | |
30/11/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
30/11/2017 |
16.96
|
20 | 15.88 | 16.96 | 14.78 | 0 | 0 | 0 | |
29/11/2017 |
15.88
|
820 | 14.86 | 15.88 | 15.13 | 800 | 0 | 0.0 | |
28/11/2017 |
14.86
|
10 | 14.36 | 14.86 | 14.86 | 0 | 0 | 0 | |
27/11/2017 |
14.36
|
80 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 | |
24/11/2017 |
14.36
|
100 | 14.20 | 14.36 | 14.23 | 0 | 0 | 0 | |
23/11/2017 |
14.20
|
390 | 13.32 | 14.20 | 14.03 | 380 | 0 | 0.0 |