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) |
1 | 11.63% | 13,700 | 0 | 0 |
8.60
10
9.60
|
2 tháng
(2024-07-22) |
0.80 | 9.09% | 34,100 | 0 | 0 |
8.50
10
9.60
|
3 tháng
(2024-06-24) |
0.90 | 10.34% | 118,500 | 0 | 0 |
8.20
10
9.60
|
6 tháng
(2024-03-25) |
1.30 | 15.66% | 212,400 | -48 | -0.0 |
7.50
10
9.60
|
12 tháng
(2023-09-26) |
0.20 | 2.13% | 681,600 | -301,264 | -2.5 |
7.50
10
9.60
|
24 tháng
(2022-10-03) |
-1.20 | -11.11% | 2,300,691 | -301,264 | -2.5 |
7.40
11
9.60
|
36 tháng
(2021-10-06) |
-2.90 | -23.20% | 7,677,834 | -301,264 | -2.5 |
7.40
25.10
9.60
|
60 tháng
(2019-10-17) |
-1.90 | -16.52% | 16,365,427 | -301,264 | -2.5 |
7.40
25.10
9.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2017 |
10.25
|
100 | 11.26 | 11.26 | 10.25 | 0 | 0 | 0 | |
28/11/2017 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
27/11/2017 |
11.26
|
1,000 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
24/11/2017 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
23/11/2017 |
11.26
|
1,000 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
22/11/2017 |
11.26
|
1,000 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
21/11/2017 |
11.26
|
1,100 | 10.87 | 11.26 | 11.26 | 0 | 0 | 0 | |
20/11/2017 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
17/11/2017 |
10.87
|
3,000 | 10.87 | 10.95 | 10.87 | 0 | 0 | 0 | |
16/11/2017 |
10.87
|
100 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
15/11/2017 |
10.87
|
7,000 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
14/11/2017 |
10.87
|
300 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
13/11/2017 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
10/11/2017 |
10.87
|
500 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
09/11/2017 |
10.87
|
1,500 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
08/11/2017 |
10.87
|
2,400 | 10.48 | 10.87 | 10.87 | 0 | 0 | 0 | |
07/11/2017 |
10.48
|
900 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
06/11/2017 |
10.48
|
1,900 | 10.17 | 10.48 | 10.17 | 0 | 0 | 0 | |
03/11/2017 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
02/11/2017 |
10.17
|
400 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
01/11/2017 |
10.17
|
200 | 10.87 | 10.87 | 9.94 | 0 | 0 | 0 | |
31/10/2017 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
30/10/2017 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
27/10/2017 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
26/10/2017 |
10.87
|
400 | 10.48 | 10.87 | 10.87 | 400 | 0 | 0.0 | |
25/10/2017 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
24/10/2017 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
23/10/2017 |
10.48
|
1,000 | 10.87 | 10.87 | 10.48 | 0 | 0 | 0 | |
20/10/2017 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
19/10/2017 |
10.87
|
1,000 | 10.56 | 10.87 | 10.87 | 0 | 0 | 0 | |
18/10/2017 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 | |
17/10/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/621 (Volume + 62.10%, Ratio=0.62) | |||||||||
17/10/2017 |
10.56
|
0 | 10.54 | 10.56 | 10.56 | 0 | 0 | 0 | |
16/10/2017 |
10.54
|
13,100 | 10.30 | 11.02 | 10.30 | 0 | 0 | 0 | |
13/10/2017 |
10.30
|
12,100 | 10.30 | 10.30 | 9.44 | 0 | 0 | 0 | |
12/10/2017 |
10.30
|
2,700 | 11.02 | 11.02 | 10.30 | 0 | 0 | 0 | |
11/10/2017 |
11.02
|
600 | 10.30 | 11.02 | 9.82 | 0 | 0 | 0 | |
10/10/2017 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
09/10/2017 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
06/10/2017 |
10.30
|
1,500 | 10.54 | 10.54 | 9.49 | 0 | 0 | 0 | |
05/10/2017 |
10.54
|
0 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 | |
04/10/2017 |
10.54
|
100 | 10.06 | 10.54 | 10.54 | 0 | 0 | 0 | |
03/10/2017 |
10.06
|
1,100 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 | |
02/10/2017 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 | |
29/09/2017 |
10.06
|
300 | 10.06 | 10.06 | 10.06 | 300 | 0 | 0.0 | |
28/09/2017 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 | |
27/09/2017 |
10.06
|
7,000 | 9.34 | 10.06 | 9.34 | 0 | 0 | 0 | |
26/09/2017 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
25/09/2017 |
9.34
|
3,000 | 8.96 | 9.34 | 9.34 | 0 | 0 | 0 | |
22/09/2017 |
8.96
|
200 | 8.62 | 8.96 | 8.96 | 0 | 0 | 0 | |
21/09/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
20/09/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
19/09/2017 |
8.62
|
100 | 9.58 | 9.58 | 8.62 | 0 | 0 | 0 | |
18/09/2017 |
9.58
|
4,300 | 9.01 | 9.58 | 9.01 | 0 | 0 | 0 | |
15/09/2017 |
9.01
|
6,200 | 8.72 | 9.01 | 8.86 | 0 | 0 | 0 | |
14/09/2017 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
13/09/2017 |
8.72
|
100 | 9.05 | 9.05 | 8.72 | 0 | 0 | 0 | |
12/09/2017 |
9.05
|
800 | 9.82 | 9.82 | 9.05 | 0 | 0 | 0 | |
11/09/2017 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
08/09/2017 |
9.82
|
200 | 8.96 | 9.82 | 9.82 | 0 | 0 | 0 | |
07/09/2017 |
8.96
|
4,910 | 8.96 | 8.96 | 8.91 | 0 | 0 | 0 | |
06/09/2017 |
8.96
|
1,300 | 9.01 | 9.01 | 8.96 | 0 | 0 | 0 | |
05/09/2017 |
9.01
|
7,100 | 8.62 | 9.10 | 8.86 | 0 | 0 | 0 | |
01/09/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
31/08/2017 |
8.62
|
600 | 8.91 | 8.91 | 8.62 | 0 | 0 | 0 | |
30/08/2017 |
8.91
|
100 | 9.10 | 9.10 | 8.91 | 0 | 0 | 0 | |
29/08/2017 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
28/08/2017 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
25/08/2017 |
9.10
|
820 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
24/08/2017 |
9.10
|
1,170 | 8.72 | 9.10 | 9.10 | 0 | 0 | 0 | |
23/08/2017 |
8.72
|
100 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
22/08/2017 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
21/08/2017 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
18/08/2017 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
17/08/2017 |
8.72
|
2,800 | 8.77 | 8.77 | 8.72 | 0 | 0 | 0 | |
16/08/2017 |
8.77
|
600 | 9.10 | 9.10 | 8.77 | 0 | 0 | 0 | |
15/08/2017 |
9.10
|
900 | 8.62 | 9.10 | 9.10 | 0 | 0 | 0 | |
14/08/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
11/08/2017 |
8.62
|
100 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
10/08/2017 |
8.62
|
12,400 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
09/08/2017 |
8.62
|
2,900 | 8.34 | 8.62 | 8.34 | 0 | 0 | 0 | |
08/08/2017 |
8.34
|
80 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
07/08/2017 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
04/08/2017 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
03/08/2017 |
8.34
|
6,400 | 8.34 | 8.62 | 8.34 | 0 | 0 | 0 | |
02/08/2017 |
8.34
|
200 | 8.38 | 8.38 | 8.34 | 0 | 0 | 0 | |
01/08/2017 |
8.38
|
6,100 | 8.38 | 8.48 | 8.38 | 0 | 0 | 0 | |
31/07/2017 |
8.38
|
1,000 | 8.77 | 8.77 | 8.38 | 0 | 0 | 0 | |
28/07/2017 |
8.77
|
3,107 | 8.67 | 8.77 | 8.14 | 0 | 0 | 0 | |
27/07/2017 |
8.67
|
1,200 | 7.90 | 8.67 | 8.67 | 0 | 0 | 0 | |
26/07/2017 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
25/07/2017 |
7.90
|
4,346 | 8.77 | 8.77 | 7.90 | 0 | 0 | 0 | |
24/07/2017 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
21/07/2017 |
8.77
|
57 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
20/07/2017 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
19/07/2017 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
18/07/2017 |
8.77
|
400 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
17/07/2017 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
14/07/2017 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
13/07/2017 |
8.77
|
100 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
12/07/2017 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |