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 | 0.57% | 4,800 | 0 | 0 |
17.40
17.50
17.50
|
2 tháng
(2024-07-22) |
0.30 | 1.74% | 12,000 | 0 | 0 |
17.20
17.50
17.50
|
3 tháng
(2024-06-21) |
-0.20 | -1.13% | 15,900 | 0 | 0 |
16.60
17.70
17.50
|
6 tháng
(2024-03-25) |
1.57 | 9.83% | 73,145 | 0 | 0 |
15.93
17.80
17.50
|
12 tháng
(2023-09-25) |
3.24 | 22.75% | 225,393 | 0 | 0 |
11.93
17.80
17.50
|
24 tháng
(2022-09-30) |
5.68 | 48.08% | 726,268 | 0 | 0 |
10.97
17.80
17.50
|
36 tháng
(2021-10-05) |
5.36 | 44.17% | 3,844,947 | 0 | 0 |
9.62
17.80
17.50
|
60 tháng
(2019-10-16) |
10.63 | 154.84% | 6,483,161 | 0 | -0.0 |
5.60
17.80
17.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2018 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 | |
24/04/2018 |
13.03
|
200 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 | |
23/04/2018 |
11.82
|
0 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 | |
20/04/2018 |
11.82
|
100 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 | |
19/04/2018 |
10.30
|
200 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
18/04/2018 |
8.49
|
200 | 9.70 | 9.70 | 8.49 | 0 | 0 | 0 | |
17/04/2018 |
8.42
|
1,600 | 9.09 | 9.09 | 8.42 | 0 | 0 | 0 | |
16/04/2018 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
13/04/2018 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
12/04/2018 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
11/04/2018 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
10/04/2018 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
09/04/2018 |
8.36
|
1,000 | 8.49 | 8.49 | 8.36 | 0 | 0 | 0 | |
06/04/2018 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
05/04/2018 |
8.49
|
200 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
04/04/2018 |
8.55
|
500 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
03/04/2018 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
02/04/2018 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
30/03/2018 |
9.39
|
3,000 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
29/03/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
29/03/2018 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
28/03/2018 |
9.53
|
40 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
27/03/2018 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
26/03/2018 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
23/03/2018 |
9.48
|
13,300 | 9.59 | 9.59 | 9.48 | 0 | 0 | 0 | |
22/03/2018 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
21/03/2018 |
9.64
|
3,000 | 9.64 | 9.64 | 8.60 | 0 | 0 | 0 | |
20/03/2018 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
19/03/2018 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
16/03/2018 |
9.64
|
2,500 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
15/03/2018 |
8.71
|
13,000 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
14/03/2018 |
8.82
|
700 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
13/03/2018 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
12/03/2018 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
09/03/2018 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
08/03/2018 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
07/03/2018 |
9.92
|
10,000 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
06/03/2018 |
9.37
|
13,700 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 | |
05/03/2018 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
02/03/2018 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
01/03/2018 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
28/02/2018 |
9.20
|
5,400 | 9.15 | 9.20 | 9.09 | 0 | 0 | 0 | |
27/02/2018 |
8.04
|
100 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
26/02/2018 |
9.37
|
200 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 | |
23/02/2018 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
22/02/2018 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
21/02/2018 |
9.81
|
200 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
13/02/2018 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
12/02/2018 |
8.54
|
200 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
09/02/2018 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
08/02/2018 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
07/02/2018 |
8.54
|
100 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
06/02/2018 |
8.27
|
3,700 | 7.44 | 8.27 | 7.44 | 0 | 0 | 0 | |
05/02/2018 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
02/02/2018 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
01/02/2018 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
31/01/2018 |
8.27
|
200 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
30/01/2018 |
8.27
|
200 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
29/01/2018 |
7.44
|
500 | 8.27 | 8.27 | 7.44 | 0 | 0 | 0 | |
26/01/2018 |
8.27
|
200 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
25/01/2018 |
8.27
|
200 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
24/01/2018 |
7.88
|
1,200 | 8.54 | 8.54 | 7.88 | 0 | 0 | 0 | |
23/01/2018 |
7.71
|
7,300 | 7.71 | 7.71 | 7.60 | 0 | 0 | 0 | |
22/01/2018 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
19/01/2018 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
18/01/2018 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
17/01/2018 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
16/01/2018 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
15/01/2018 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
12/01/2018 |
7.44
|
1,000 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
11/01/2018 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
10/01/2018 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
09/01/2018 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
08/01/2018 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
05/01/2018 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
04/01/2018 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
03/01/2018 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
02/01/2018 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
29/12/2017 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
28/12/2017 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
27/12/2017 |
8.71
|
200 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
26/12/2017 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
25/12/2017 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
22/12/2017 |
8.04
|
60 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
21/12/2017 |
8.04
|
3,700 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
20/12/2017 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
19/12/2017 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
18/12/2017 |
8.76
|
300 | 8.71 | 8.76 | 8.71 | 0 | 0 | 0 | |
15/12/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
14/12/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
13/12/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
12/12/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
11/12/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
08/12/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
07/12/2017 |
8.54
|
2,800 | 7.99 | 8.54 | 7.99 | 0 | 0 | 0 | |
06/12/2017 |
8.27
|
100 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
05/12/2017 |
7.71
|
500 | 7.99 | 7.99 | 7.71 | 0 | 0 | 0 | |
04/12/2017 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
01/12/2017 |
7.71
|
500 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
30/11/2017 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
29/11/2017 |
8.21
|
800 | 7.71 | 8.21 | 7.71 | 0 | 0 | 0 |