Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.20 | 1.89% | 39,500 | -200 | -0.0 |
10.40
11.80
10.80
|
2 tháng
(2024-07-22) |
-1 | -8.47% | 96,300 | -200 | -0.0 |
10.40
12
10.80
|
3 tháng
(2024-06-24) |
-1.70 | -13.60% | 101,900 | -200 | -0.0 |
10.40
12.90
10.80
|
6 tháng
(2024-03-25) |
-0.64 | -5.61% | 132,100 | -200 | -0.0 |
10.40
12.90
10.80
|
12 tháng
(2023-09-26) |
-0.55 | -4.81% | 289,000 | -4,706 | -0.1 |
10.40
18.17
10.80
|
24 tháng
(2022-10-03) |
-0.99 | -8.43% | 1,316,751 | -24,165 | -0.3 |
10.40
18.17
10.80
|
36 tháng
(2021-10-06) |
-4.21 | -28.04% | 1,779,800 | -26,331 | -0.3 |
10.40
18.17
10.80
|
60 tháng
(2019-10-17) |
-1.40 | -11.47% | 1,937,276 | -26,406 | -0.3 |
10.40
19.57
10.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2017 |
10.50
|
600 | 10.50 | 10.50 | 9.45 | 0 | 0 | 0 | |
28/11/2017 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
27/11/2017 |
10.50
|
1,800 | 9.71 | 10.50 | 10.50 | 0 | 0 | 0 | |
24/11/2017 |
9.71
|
7,200 | 8.86 | 9.71 | 8.86 | 0 | 0 | 0 | |
23/11/2017 |
8.86
|
10,200 | 9.19 | 9.98 | 8.86 | 0 | 0 | 0 | |
22/11/2017 |
9.19
|
600 | 9.45 | 10.30 | 9.19 | 0 | 0 | 0 | |
21/11/2017 |
9.45
|
4,400 | 10.44 | 10.50 | 9.45 | 0 | 0 | 0 | |
20/11/2017 |
10.44
|
2,077 | 9.52 | 10.44 | 10.37 | 0 | 0 | 0 | |
17/11/2017 |
9.52
|
3,025 | 10.50 | 10.50 | 9.52 | 0 | 0 | 0 | |
16/11/2017 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
15/11/2017 |
10.50
|
5,000 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
14/11/2017 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 24 | -0.0 | |
13/11/2017 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
10/11/2017 |
10.50
|
100 | 9.71 | 10.50 | 10.50 | 0 | 0 | 0 | |
09/11/2017 |
9.71
|
529 | 10.76 | 11.75 | 9.71 | 0 | 0 | 0 | |
08/11/2017 |
10.76
|
1,000 | 11.95 | 11.95 | 10.76 | 0 | 0 | 0 | |
07/11/2017 |
11.95
|
100 | 13.26 | 13.26 | 11.95 | 0 | 0 | 0 | |
06/11/2017 |
13.26
|
500 | 12.47 | 13.26 | 13.06 | 0 | 0 | 0 | |
03/11/2017 |
12.47
|
0 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 | |
02/11/2017 |
12.47
|
0 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 | |
01/11/2017 |
12.47
|
0 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 | |
31/10/2017 |
12.47
|
0 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 | |
30/10/2017 |
12.47
|
0 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 | |
27/10/2017 |
12.47
|
0 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 | |
26/10/2017 |
12.47
|
0 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 | |
25/10/2017 |
12.47
|
210 | 11.88 | 12.47 | 11.75 | 0 | 0 | 0 | |
24/10/2017 |
11.88
|
300 | 10.96 | 11.88 | 11.81 | 0 | 0 | 0 | |
23/10/2017 |
10.96
|
100 | 12.14 | 12.14 | 10.96 | 0 | 0 | 0 | |
20/10/2017 |
12.14
|
0 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 | |
19/10/2017 |
12.14
|
870 | 11.09 | 12.14 | 11.81 | 0 | 0 | 0 | |
18/10/2017 |
11.09
|
356 | 12.27 | 12.27 | 11.09 | 0 | 0 | 0 | |
17/10/2017 |
12.27
|
1,985 | 13.59 | 13.59 | 12.27 | 0 | 0 | 0 | |
16/10/2017 |
13.59
|
100 | 12.40 | 13.59 | 13.59 | 0 | 0 | 0 | |
13/10/2017 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
12/10/2017 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
11/10/2017 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
10/10/2017 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
09/10/2017 |
12.40
|
600 | 13.78 | 13.78 | 12.40 | 600 | 0 | 0.0 | |
06/10/2017 |
13.78
|
600 | 13.19 | 13.78 | 13.45 | 0 | 0 | 0 | |
05/10/2017 |
13.19
|
100 | 14.64 | 14.64 | 13.19 | 0 | 0 | 0 | |
04/10/2017 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
03/10/2017 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
02/10/2017 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
29/09/2017 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
28/09/2017 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
27/09/2017 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
26/09/2017 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
25/09/2017 |
14.64
|
100 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
22/09/2017 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
21/09/2017 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
20/09/2017 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
19/09/2017 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
18/09/2017 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
15/09/2017 |
14.64
|
300 | 13.32 | 14.64 | 14.64 | 0 | 0 | 0 | |
14/09/2017 |
13.32
|
700 | 12.14 | 13.32 | 10.96 | 0 | 0 | 0 | |
13/09/2017 |
12.14
|
0 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 | |
12/09/2017 |
12.14
|
0 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 | |
11/09/2017 |
12.14
|
0 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 | |
08/09/2017 |
12.14
|
0 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 | |
07/09/2017 |
12.14
|
100 | 11.09 | 12.14 | 12.14 | 0 | 0 | 0 | |
06/09/2017 |
11.09
|
400 | 12.27 | 12.27 | 11.09 | 400 | 0 | 0.0 | |
05/09/2017 |
12.27
|
100 | 12.27 | 12.27 | 12.27 | 100 | 0 | 0.0 | |
01/09/2017 |
12.27
|
0 | 12.27 | 12.27 | 12.27 | 0 | 0 | 0 | |
31/08/2017 |
12.27
|
0 | 12.27 | 12.27 | 12.27 | 0 | 0 | 0 | |
30/08/2017 |
12.27
|
61 | 12.27 | 12.27 | 12.27 | 0 | 0 | 0 | |
29/08/2017 |
12.27
|
19 | 12.27 | 12.27 | 12.27 | 0 | 0 | 0 | |
28/08/2017 |
12.27
|
99 | 12.27 | 12.27 | 12.27 | 0 | 0 | 0 | |
25/08/2017 |
12.27
|
0 | 12.27 | 12.27 | 12.27 | 0 | 0 | 0 | |
24/08/2017 |
12.27
|
200 | 11.16 | 12.27 | 12.27 | 0 | 0 | 0 | |
23/08/2017 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 | |
22/08/2017 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 | |
21/08/2017 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 | |
18/08/2017 |
11.16
|
30 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 | |
17/08/2017 |
11.16
|
100 | 12.27 | 12.27 | 11.16 | 0 | 0 | 0 | |
16/08/2017 |
12.27
|
0 | 12.27 | 12.27 | 12.27 | 0 | 0 | 0 | |
15/08/2017 |
12.27
|
100 | 11.16 | 12.27 | 12.27 | 0 | 0 | 0 | |
14/08/2017 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 | |
11/08/2017 |
11.16
|
100 | 12.34 | 12.34 | 11.16 | 0 | 0 | 0 | |
10/08/2017 |
12.34
|
0 | 12.34 | 12.34 | 12.34 | 0 | 0 | 0 | |
09/08/2017 |
12.34
|
0 | 12.34 | 12.34 | 12.34 | 0 | 0 | 0 | |
08/08/2017 |
12.34
|
200 | 11.22 | 12.34 | 12.34 | 0 | 0 | 0 | |
07/08/2017 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 | |
04/08/2017 |
11.22
|
101 | 10.37 | 11.22 | 11.22 | 0 | 0 | 0 | |
03/08/2017 |
10.37
|
100 | 9.45 | 10.37 | 10.37 | 0 | 0 | 0 | |
02/08/2017 |
9.45
|
500 | 10.50 | 10.50 | 9.45 | 0 | 0 | 0 | |
01/08/2017 |
10.50
|
200 | 9.58 | 10.50 | 10.50 | 0 | 0 | 0 | |
31/07/2017 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
28/07/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 50/3 (Volume + 6%, Ratio=0.06) Quyền mua cổ phiếu: 1/1 Giá: 13 (Volume + 100%, Ratio=1) | |||||||||
28/07/2017 |
9.58
|
610 | 10.61 | 11.68 | 9.58 | 0 | 0 | 0 | |
27/07/2017 |
10.61
|
400 | 11.76 | 11.76 | 10.61 | 0 | 0 | 0 | |
26/07/2017 |
11.76
|
4,050 | 13.01 | 13.59 | 11.76 | 0 | 0 | 0 | |
25/07/2017 |
13.01
|
100 | 11.97 | 13.01 | 13.01 | 0 | 0 | 0 | |
24/07/2017 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
21/07/2017 |
11.97
|
1,000 | 11.39 | 11.97 | 11.39 | 0 | 0 | 0 | |
20/07/2017 |
11.39
|
354 | 10.40 | 11.39 | 11.34 | 0 | 0 | 0 | |
19/07/2017 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
18/07/2017 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
17/07/2017 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
14/07/2017 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
13/07/2017 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
12/07/2017 |
10.40
|
100 | 10.35 | 10.40 | 10.40 | 100 | 0 | 0.0 |