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) |
-2.60 | -14.13% | 31,300 | 0 | 0 |
15.40
18.40
15.80
|
2 tháng
(2024-07-22) |
-2.50 | -13.66% | 34,600 | 0 | 0 |
15.40
18.40
15.80
|
3 tháng
(2024-06-21) |
-2.60 | -14.13% | 35,700 | 0 | 0 |
15.40
18.40
15.80
|
6 tháng
(2024-03-25) |
0.17 | 1.06% | 63,500 | 351,786 | 5.3 |
13.60
18.40
15.80
|
12 tháng
(2023-09-25) |
-4.26 | -21.24% | 100,196 | 351,786 | 5.3 |
13.60
21.29
15.80
|
24 tháng
(2022-09-30) |
-3.11 | -16.43% | 101,761 | 351,786 | 5.3 |
13.60
23.76
15.80
|
36 tháng
(2021-10-05) |
-4.75 | -23.11% | 132,732 | 356,086 | 5.4 |
13.60
27.87
15.80
|
60 tháng
(2019-10-16) |
6.09 | 62.65% | 382,869 | 459,586 | 7.0 |
7.47
27.87
15.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2018 |
27.72
|
0 | 27.72 | 27.72 | 27.72 | 0 | 0 | 0 | |
24/04/2018 |
27.72
|
0 | 27.72 | 27.72 | 27.72 | 0 | 0 | 0 | |
23/04/2018 |
27.72
|
0 | 27.72 | 27.72 | 27.72 | 0 | 0 | 0 | |
20/04/2018 |
27.72
|
0 | 27.72 | 27.72 | 27.72 | 0 | 0 | 0 | |
19/04/2018 |
27.72
|
0 | 27.72 | 27.72 | 27.72 | 0 | 0 | 0 | |
18/04/2018 |
27.72
|
0 | 27.72 | 27.72 | 27.72 | 0 | 0 | 0 | |
17/04/2018 |
27.72
|
0 | 27.72 | 27.72 | 27.72 | 0 | 0 | 0 | |
16/04/2018 |
27.72
|
0 | 27.72 | 27.72 | 27.72 | 0 | 0 | 0 | |
13/04/2018 |
27.72
|
0 | 27.72 | 27.72 | 27.72 | 0 | 0 | 0 | |
12/04/2018 |
27.72
|
100 | 27.72 | 27.72 | 27.72 | 100 | 0 | 0.0 | |
11/04/2018 |
24.14
|
0 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 | |
10/04/2018 |
24.14
|
0 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 | |
09/04/2018 |
24.14
|
0 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 | |
06/04/2018 |
24.14
|
0 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 | |
05/04/2018 |
24.14
|
100 | 24.14 | 24.14 | 24.14 | 100 | 0 | 0.0 | |
04/04/2018 |
21.00
|
200 | 21.00 | 21.00 | 21.00 | 100 | 0 | 0.0 | |
03/04/2018 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
02/04/2018 |
18.61
|
1,000 | 17.26 | 18.61 | 17.26 | 1,000 | 800 | 0.0 | |
30/03/2018 |
17.19
|
100 | 17.19 | 17.19 | 17.19 | 100 | 0 | 0.0 | |
29/03/2018 |
14.95
|
100 | 14.95 | 14.95 | 14.95 | 100 | 0 | 0.0 | |
28/03/2018 |
13.38
|
3,500 | 13.38 | 13.38 | 13.38 | 3,500 | 0 | 0.1 | |
27/03/2018 |
13.38
|
4,300 | 13.38 | 13.38 | 13.38 | 4,300 | 0 | 0.1 | |
26/03/2018 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 | |
23/03/2018 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 | |
22/03/2018 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 | |
21/03/2018 |
11.66
|
9 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 | |
20/03/2018 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 | |
19/03/2018 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 | |
16/03/2018 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 | |
15/03/2018 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 | |
14/03/2018 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 | |
13/03/2018 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 | |
12/03/2018 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 | |
09/03/2018 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 | |
08/03/2018 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 | |
07/03/2018 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 | |
06/03/2018 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 | |
05/03/2018 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 | |
02/03/2018 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 | |
01/03/2018 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 | |
28/02/2018 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 | |
27/02/2018 |
11.66
|
100 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 | |
26/02/2018 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
23/02/2018 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
22/02/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30) | |||||||||
22/02/2018 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
21/02/2018 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
13/02/2018 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
12/02/2018 |
10.29
|
30 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
09/02/2018 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
08/02/2018 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
07/02/2018 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
06/02/2018 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
05/02/2018 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
02/02/2018 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
01/02/2018 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
31/01/2018 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
30/01/2018 |
10.29
|
10 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
29/01/2018 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
26/01/2018 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
25/01/2018 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
24/01/2018 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
23/01/2018 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
22/01/2018 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
19/01/2018 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
18/01/2018 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
17/01/2018 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
16/01/2018 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
15/01/2018 |
10.29
|
200 | 10.29 | 10.29 | 10.29 | 100 | 0 | 0.0 | |
12/01/2018 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
11/01/2018 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
10/01/2018 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
09/01/2018 |
12.07
|
100 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
08/01/2018 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
05/01/2018 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
04/01/2018 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
03/01/2018 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
02/01/2018 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
29/12/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
28/12/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
27/12/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
26/12/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
25/12/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
22/12/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
21/12/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
20/12/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
19/12/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
18/12/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
15/12/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
14/12/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
13/12/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
12/12/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
11/12/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
08/12/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
07/12/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
06/12/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
05/12/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
04/12/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
01/12/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
30/11/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
29/11/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |