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 | 0% | 0 | 0 | 0 |
52
52
52
|
2 tháng
(2024-07-22) |
0 | 0% | 2,400 | -30 | -0.0 |
52
54
52
|
3 tháng
(2024-06-24) |
7 | 15.56% | 7,400 | -30 | -0.0 |
45
54
52
|
6 tháng
(2024-03-25) |
14.19 | 37.55% | 55,387 | -55 | -0.0 |
34
54
52
|
12 tháng
(2023-09-26) |
18.28 | 54.21% | 167,363 | -55 | -0.0 |
28.12
54
52
|
24 tháng
(2022-10-03) |
10.16 | 24.29% | 231,700 | -55 | -0.0 |
28.12
58.52
52
|
36 tháng
(2021-10-06) |
4.54 | 9.56% | 407,938 | 945 | 0.1 |
28.12
64.51
52
|
60 tháng
(2019-10-17) |
34.35 | 194.64% | 712,032 | -355 | 0.0 |
13.82
64.51
52
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2017 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
10/07/2017 |
14.80
|
100 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
07/07/2017 |
15.69
|
200 | 14.27 | 15.69 | 14.27 | 0 | 0 | 0 | |
06/07/2017 |
15.69
|
0 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 | |
05/07/2017 |
15.69
|
0 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 | |
04/07/2017 |
15.69
|
100 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 | |
03/07/2017 |
17.41
|
60 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 | |
30/06/2017 |
17.41
|
100 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 | |
29/06/2017 |
15.84
|
100 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 | |
28/06/2017 |
17.56
|
500 | 17.56 | 17.56 | 17.56 | 0 | 0 | 0 | |
27/06/2017 |
15.99
|
60 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
26/06/2017 |
15.99
|
200 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
23/06/2017 |
15.10
|
200 | 15.02 | 15.10 | 15.02 | 0 | 0 | 0 | |
22/06/2017 |
16.67
|
800 | 16.44 | 19.13 | 16.44 | 0 | 0 | 0 | |
21/06/2017 |
17.41
|
100 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 | |
20/06/2017 |
19.28
|
0 | 19.28 | 19.28 | 19.28 | 0 | 0 | 0 | |
19/06/2017 |
19.28
|
100 | 19.28 | 19.28 | 19.28 | 0 | 0 | 0 | |
16/06/2017 |
19.28
|
0 | 19.28 | 19.28 | 19.28 | 0 | 0 | 0 | |
15/06/2017 |
19.28
|
0 | 19.28 | 19.28 | 19.28 | 0 | 0 | 0 | |
14/06/2017 |
19.28
|
0 | 19.28 | 19.28 | 19.28 | 0 | 0 | 0 | |
13/06/2017 |
19.28
|
0 | 19.28 | 19.28 | 19.28 | 0 | 0 | 0 | |
12/06/2017 |
19.28
|
0 | 19.28 | 19.28 | 19.28 | 0 | 0 | 0 | |
09/06/2017 |
19.28
|
800 | 19.28 | 19.28 | 19.28 | 0 | 0 | 0 | |
08/06/2017 |
20.18
|
0 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 | |
07/06/2017 |
20.18
|
1,300 | 18.68 | 20.18 | 18.68 | 0 | 0 | 0 | |
06/06/2017 |
20.18
|
700 | 21.30 | 21.30 | 20.18 | 0 | 0 | 0 | |
05/06/2017 |
22.42
|
400 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
02/06/2017 |
22.42
|
0 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
01/06/2017 |
22.42
|
0 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
31/05/2017 |
22.42
|
0 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
30/05/2017 |
22.42
|
100 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
29/05/2017 |
22.20
|
1,700 | 22.20 | 22.20 | 22.05 | 0 | 0 | 0 | |
26/05/2017 |
20.18
|
0 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 | |
25/05/2017 |
20.18
|
0 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 | |
24/05/2017 |
20.18
|
400 | 19.66 | 20.18 | 19.66 | 0 | 0 | 0 | |
23/05/2017 |
19.66
|
0 | 19.66 | 19.66 | 19.66 | 0 | 0 | 0 | |
22/05/2017 |
19.66
|
2,400 | 22.42 | 22.42 | 19.66 | 0 | 0 | 0 | |
19/05/2017 |
21.67
|
400 | 21.67 | 21.67 | 21.67 | 0 | 400 | -0.0 | |
18/05/2017 |
19.95
|
100 | 19.95 | 19.95 | 19.95 | 0 | 0 | 0 | |
17/05/2017 |
18.16
|
100 | 18.16 | 18.16 | 18.16 | 0 | 0 | 0 | |
16/05/2017: Quyền mua cổ phiếu: 10/3 Giá: 10 (Volume + 30%, Ratio=0.30) | |||||||||
16/05/2017 |
16.52
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 | |
15/05/2017 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
12/05/2017 |
16.50
|
100 | 16.50 | 16.50 | 16.50 | 0 | 100 | -0.0 | |
11/05/2017 |
15.02
|
0 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 | |
10/05/2017 |
15.02
|
2,300 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 | |
09/05/2017 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 | |
08/05/2017 |
13.67
|
500 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 | |
05/05/2017 |
12.45
|
0 | 12.45 | 12.45 | 12.45 | 0 | 0 | 0 | |
04/05/2017 |
12.45
|
300 | 11.88 | 12.45 | 11.88 | 0 | 0 | 0 | |
03/05/2017 |
11.43
|
500 | 11.43 | 11.43 | 11.43 | 0 | 0 | 0 | |
28/04/2017 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
27/04/2017 |
10.40
|
100 | 10.40 | 10.40 | 10.40 | 0 | 100 | -0.0 | |
26/04/2017 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
25/04/2017 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
24/04/2017 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
21/04/2017 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
20/04/2017 |
8.67
|
90 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
19/04/2017 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
18/04/2017 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
17/04/2017 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
14/04/2017 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
13/04/2017 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
12/04/2017 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
11/04/2017 |
8.67
|
600 | 8.67 | 8.67 | 8.67 | 600 | 0 | 0.0 | |
10/04/2017 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
07/04/2017 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
05/04/2017 |
8.60
|
90 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
04/04/2017 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
03/04/2017 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
31/03/2017 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
30/03/2017 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
29/03/2017 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
28/03/2017 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
27/03/2017 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
24/03/2017 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
23/03/2017 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
22/03/2017 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
21/03/2017 |
8.60
|
50 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
20/03/2017 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
17/03/2017 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
16/03/2017 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
15/03/2017 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
14/03/2017 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
13/03/2017 |
8.60
|
2,100 | 8.67 | 8.67 | 8.60 | 0 | 1,900 | -0.0 | |
10/03/2017 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
09/03/2017 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
08/03/2017 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
07/03/2017 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
06/03/2017 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
03/03/2017 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
02/03/2017 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
01/03/2017 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
28/02/2017 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
27/02/2017 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
24/02/2017 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
23/02/2017 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
22/02/2017 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
21/02/2017 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
20/02/2017 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
17/02/2017 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |