Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-01-21) |
-1.10 | -6.04% | 4,112 | 0 | 0 |
17
18.90
17.10
|
2 tháng
(2024-12-23) |
-0.60 | -3.39% | 5,219 | 0 | 0 |
17
18.90
17.10
|
3 tháng
(2024-11-22) |
0.10 | 0.59% | 7,220 | 0 | 0 |
17
18.90
17.10
|
6 tháng
(2024-08-26) |
-1.30 | -7.07% | 74,950 | 100 | 0.0 |
15.40
18.90
17.10
|
12 tháng
(2024-02-26) |
0.15 | 0.86% | 112,539 | 351,886 | 5.3 |
13.60
19.59
17.10
|
24 tháng
(2023-03-03) |
-1.81 | -9.55% | 145,600 | 351,886 | 5.3 |
13.60
23.76
17.10
|
36 tháng
(2022-03-08) |
-2.63 | -13.32% | 156,002 | 351,886 | 5.3 |
13.60
27.87
17.10
|
60 tháng
(2020-03-18) |
7.39 | 76.03% | 426,708 | 459,686 | 7.0 |
7.47
27.87
17.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/05/2018 |
20.10
|
111 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
04/05/2018 |
23.61
|
100 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
03/05/2018 |
27.72
|
0 | 27.72 | 27.72 | 27.72 | 0 | 0 | 0 | |
02/05/2018 |
27.72
|
0 | 27.72 | 27.72 | 27.72 | 0 | 0 | 0 | |
27/04/2018 |
27.72
|
0 | 27.72 | 27.72 | 27.72 | 0 | 0 | 0 | |
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 |