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) |
-0.40 | -0.68% | 194,200 | 0 | 0 |
58.40
59.50
58.60
|
2 tháng
(2024-07-22) |
-1.40 | -2.33% | 542,900 | 0 | 0 |
58.40
61.50
58.60
|
3 tháng
(2024-06-21) |
-1.24 | -2.07% | 819,700 | 0 | 0 |
58.40
62.70
58.60
|
6 tháng
(2024-03-25) |
8.66 | 17.34% | 1,999,800 | 0 | 0 |
49.78
62.70
58.60
|
12 tháng
(2023-09-25) |
12.38 | 26.79% | 3,489,500 | 0 | 0 |
42.21
62.70
58.60
|
24 tháng
(2022-09-30) |
15.82 | 36.97% | 6,237,414 | 0 | 0 |
36.81
62.70
58.60
|
36 tháng
(2021-10-05) |
29.49 | 101.31% | 14,326,279 | 0 | 0 |
28.89
62.70
58.60
|
60 tháng
(2019-10-16) |
50.74 | 645.74% | 21,527,600 | 0 | 0 |
6.96
62.70
58.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/11/2017 |
12.72
|
500 | 13.12 | 13.12 | 12.72 | 0 | 0 | 0 | |
21/11/2017 |
13.12
|
0 | 13.12 | 13.12 | 13.12 | 0 | 0 | 0 | |
20/11/2017 |
13.12
|
100 | 12.62 | 13.12 | 13.12 | 0 | 0 | 0 | |
17/11/2017 |
12.62
|
200 | 11.86 | 13.12 | 12.62 | 0 | 0 | 0 | |
16/11/2017 |
11.86
|
300 | 13.12 | 13.37 | 11.86 | 0 | 0 | 0 | |
15/11/2017 |
13.12
|
0 | 13.12 | 13.12 | 13.12 | 0 | 0 | 0 | |
14/11/2017 |
13.12
|
100 | 12.62 | 13.12 | 13.12 | 0 | 0 | 0 | |
13/11/2017 |
12.62
|
300 | 12.36 | 12.62 | 10.60 | 0 | 0 | 0 | |
10/11/2017 |
12.36
|
500 | 12.62 | 12.62 | 12.36 | 0 | 0 | 0 | |
09/11/2017 |
12.62
|
0 | 12.62 | 12.62 | 12.62 | 0 | 0 | 0 | |
08/11/2017 |
12.62
|
0 | 12.62 | 12.62 | 12.62 | 0 | 0 | 0 | |
07/11/2017 |
12.62
|
100 | 12.87 | 12.87 | 12.62 | 0 | 0 | 0 | |
06/11/2017 |
12.87
|
1,340 | 12.62 | 13.12 | 11.61 | 0 | 0 | 0 | |
03/11/2017 |
12.62
|
40 | 12.62 | 12.62 | 12.62 | 0 | 0 | 0 | |
02/11/2017 |
12.62
|
0 | 12.62 | 12.62 | 12.62 | 0 | 0 | 0 | |
01/11/2017 |
12.62
|
0 | 12.62 | 12.62 | 12.62 | 0 | 0 | 0 | |
31/10/2017 |
12.62
|
200 | 11.18 | 12.62 | 12.62 | 0 | 0 | 0 | |
30/10/2017 |
11.18
|
0 | 11.35 | 11.18 | 11.18 | 0 | 0 | 0 | |
27/10/2017 |
11.35
|
2,300 | 11.35 | 11.35 | 11.10 | 0 | 0 | 0 | |
26/10/2017 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
25/10/2017 |
11.35
|
1,280 | 11.61 | 11.61 | 11.35 | 0 | 0 | 0 | |
24/10/2017 |
11.61
|
2,000 | 12.62 | 12.62 | 11.35 | 0 | 0 | 0 | |
23/10/2017 |
12.62
|
0 | 12.62 | 12.62 | 12.62 | 0 | 0 | 0 | |
20/10/2017 |
12.62
|
0 | 12.62 | 12.62 | 12.62 | 0 | 0 | 0 | |
19/10/2017 |
12.62
|
0 | 12.62 | 12.62 | 12.62 | 0 | 0 | 0 | |
18/10/2017 |
12.62
|
1,000 | 13.50 | 13.50 | 12.62 | 0 | 0 | 0 | |
17/10/2017: Quyền mua cổ phiếu: 5/1 Giá: 36 (Volume + 20%, Ratio=0.20) | |||||||||
17/10/2017 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
16/10/2017 |
13.50
|
101 | 12.08 | 13.50 | 13.50 | 0 | 0 | 0 | |
13/10/2017 |
12.08
|
0 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 | |
12/10/2017 |
12.08
|
0 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 | |
11/10/2017 |
12.08
|
1,000 | 12.55 | 12.55 | 12.08 | 0 | 0 | 0 | |
10/10/2017 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 | |
09/10/2017 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 | |
06/10/2017 |
12.55
|
901 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 | |
05/10/2017 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 | |
04/10/2017 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 | |
03/10/2017 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 | |
02/10/2017 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 | |
29/09/2017 |
12.55
|
2,000 | 12.08 | 12.55 | 12.55 | 0 | 0 | 0 | |
28/09/2017 |
12.08
|
100 | 13.03 | 13.03 | 12.08 | 0 | 0 | 0 | |
27/09/2017 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 | |
26/09/2017 |
13.03
|
100 | 12.32 | 13.03 | 13.03 | 0 | 0 | 0 | |
25/09/2017 |
12.32
|
900 | 12.32 | 13.50 | 12.32 | 0 | 0 | 0 | |
22/09/2017 |
12.32
|
1,900 | 12.79 | 12.79 | 12.32 | 0 | 0 | 0 | |
21/09/2017 |
12.79
|
0 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 | |
20/09/2017 |
12.79
|
1,400 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 | |
19/09/2017 |
12.79
|
4,400 | 12.79 | 12.79 | 12.08 | 0 | 0 | 0 | |
18/09/2017 |
12.79
|
874 | 13.38 | 13.38 | 12.79 | 0 | 0 | 0 | |
15/09/2017 |
13.38
|
4,700 | 13.50 | 13.50 | 13.38 | 0 | 0 | 0 | |
14/09/2017 |
13.50
|
200 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
13/09/2017 |
13.50
|
2,200 | 13.62 | 13.62 | 13.50 | 0 | 0 | 0 | |
12/09/2017 |
13.62
|
11,100 | 13.76 | 13.76 | 13.62 | 0 | 0 | 0 | |
11/09/2017 |
13.76
|
1,000 | 13.74 | 13.76 | 13.76 | 0 | 0 | 0 | |
08/09/2017 |
13.74
|
6,026 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 | |
07/09/2017 |
13.74
|
1,500 | 13.83 | 13.83 | 13.62 | 0 | 0 | 0 | |
06/09/2017 |
13.83
|
1 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 | |
05/09/2017 |
13.83
|
500 | 13.74 | 13.83 | 13.83 | 0 | 0 | 0 | |
01/09/2017 |
13.74
|
0 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 | |
31/08/2017 |
13.74
|
0 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 | |
30/08/2017 |
13.74
|
0 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 | |
29/08/2017 |
13.74
|
4,000 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 | |
28/08/2017 |
13.74
|
5,000 | 13.64 | 13.74 | 13.74 | 0 | 0 | 0 | |
25/08/2017 |
13.64
|
2,400 | 13.62 | 13.64 | 13.64 | 0 | 0 | 0 | |
24/08/2017 |
13.62
|
6,227 | 13.74 | 13.74 | 13.62 | 0 | 0 | 0 | |
23/08/2017 |
13.74
|
0 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 | |
22/08/2017 |
13.74
|
6,000 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 | |
21/08/2017 |
13.74
|
14,300 | 13.97 | 13.97 | 13.74 | 0 | 0 | 0 | |
18/08/2017 |
13.97
|
200 | 13.97 | 13.97 | 13.97 | 0 | 0 | 0 | |
17/08/2017 |
13.97
|
4,600 | 13.97 | 13.97 | 13.97 | 0 | 0 | 0 | |
16/08/2017 |
13.97
|
2,500 | 13.97 | 13.97 | 13.97 | 0 | 0 | 0 | |
15/08/2017 |
13.97
|
6,000 | 13.97 | 14.09 | 13.97 | 0 | 0 | 0 | |
14/08/2017 |
13.97
|
5,027 | 13.97 | 13.97 | 13.97 | 0 | 0 | 0 | |
11/08/2017 |
13.97
|
9,000 | 13.97 | 13.97 | 13.97 | 0 | 0 | 0 | |
10/08/2017 |
13.97
|
7,000 | 14.09 | 14.09 | 13.97 | 0 | 0 | 0 | |
09/08/2017 |
14.09
|
500 | 14.21 | 14.21 | 14.09 | 0 | 0 | 0 | |
08/08/2017 |
14.21
|
2,000 | 14.26 | 14.26 | 14.21 | 0 | 0 | 0 | |
07/08/2017 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
04/08/2017 |
14.26
|
1,000 | 14.21 | 14.26 | 14.26 | 0 | 0 | 0 | |
03/08/2017 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 | |
02/08/2017 |
14.21
|
2,500 | 14.26 | 14.26 | 14.21 | 0 | 0 | 0 | |
01/08/2017 |
14.26
|
1,000 | 13.97 | 14.26 | 14.26 | 0 | 0 | 0 | |
31/07/2017 |
13.97
|
1,000 | 14.21 | 14.21 | 13.97 | 0 | 0 | 0 | |
28/07/2017 |
14.21
|
9,000 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 | |
27/07/2017 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 | |
26/07/2017 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 | |
25/07/2017 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 | |
24/07/2017 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 | |
21/07/2017 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 | |
20/07/2017 |
14.21
|
7,900 | 14.16 | 14.21 | 14.21 | 0 | 0 | 0 | |
19/07/2017 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
18/07/2017 |
14.16
|
7,000 | 14.09 | 14.16 | 14.09 | 0 | 0 | 0 | |
17/07/2017 |
14.09
|
16,000 | 14.00 | 14.12 | 14.09 | 0 | 0 | 0 | |
14/07/2017 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 | |
13/07/2017 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 | |
12/07/2017 |
14.00
|
5,500 | 14.00 | 14.00 | 13.97 | 0 | 0 | 0 | |
11/07/2017 |
14.00
|
3,000 | 13.93 | 14.00 | 13.93 | 0 | 0 | 0 | |
10/07/2017 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
07/07/2017 |
13.93
|
0 | 13.97 | 13.93 | 13.93 | 0 | 0 | 0 | |
06/07/2017 |
13.97
|
10,000 | 14.21 | 14.21 | 13.85 | 0 | 0 | 0 | |
05/07/2017 |
14.21
|
100 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 |