Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-07) |
-1.59 | -12.06% | 18,636,800 | -690,472 | -9.1 |
11.60
13.43
11.60
|
2 tháng
(2024-07-08) |
-3.07 | -20.91% | 63,080,700 | -204,329 | -1.3 |
11.60
16.14
11.60
|
3 tháng
(2024-06-10) |
-2.21 | -16% | 81,079,200 | 110,970 | 3.1 |
11.60
16.14
11.60
|
6 tháng
(2024-03-11) |
-0.83 | -6.67% | 126,768,400 | 674,075 | 10.8 |
11.43
16.14
11.60
|
12 tháng
(2023-09-12) |
-2.45 | -17.42% | 197,985,400 | 561,029 | 9.3 |
11.43
16.14
11.60
|
24 tháng
(2022-09-19) |
-6.55 | -36.09% | 495,060,400 | 482,669 | 8.3 |
8.57
18.15
11.60
|
36 tháng
(2021-09-22) |
-4.25 | -26.82% | 888,790,900 | -556,734 | -48.4 |
8.57
24.07
11.60
|
60 tháng
(2019-10-03) |
-6.48 | -35.82% | 1,184,680,080 | 1,210,916 | 11.2 |
8.57
24.07
11.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/06/2017 |
7.39
|
23,500 | 7.39 | 7.39 | 7.28 | 0 | 0 | 0 | |
26/06/2017 |
7.39
|
23,000 | 7.12 | 7.39 | 7.12 | 0 | 0 | 0 | |
23/06/2017 |
7.12
|
3,000 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
22/06/2017 |
7.12
|
55,500 | 7.02 | 7.18 | 7.07 | 0 | 0 | 0 | |
21/06/2017 |
7.02
|
6,100 | 6.86 | 7.12 | 7.02 | 0 | 0 | 0 | |
20/06/2017 |
6.86
|
3,000 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
19/06/2017 |
6.86
|
3,500 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
16/06/2017 |
6.86
|
2,000 | 6.75 | 6.86 | 6.86 | 0 | 0 | 0 | |
15/06/2017 |
6.75
|
1,200 | 6.60 | 6.75 | 6.75 | 0 | 0 | 0 | |
14/06/2017 |
6.60
|
4,500 | 7.12 | 7.18 | 6.60 | 0 | 0 | 0 | |
13/06/2017 |
7.12
|
300 | 7.39 | 7.39 | 7.12 | 0 | 0 | 0 | |
12/06/2017 |
7.39
|
200 | 7.55 | 7.55 | 6.49 | 0 | 0 | 0 | |
09/06/2017 |
7.55
|
12,500 | 7.49 | 7.65 | 7.55 | 0 | 0 | 0 | |
08/06/2017 |
7.49
|
8,100 | 7.39 | 7.65 | 7.39 | 0 | 0 | 0 | |
07/06/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) | |||||||||
07/06/2017 |
7.39
|
3,000 | 7.30 | 7.39 | 7.39 | 0 | 0 | 0 | |
06/06/2017 |
7.30
|
300 | 7.21 | 7.47 | 7.30 | 0 | 100 | -0.0 | |
05/06/2017 |
7.21
|
100 | 7.04 | 7.21 | 7.21 | 0 | 0 | 0 | |
02/06/2017 |
7.04
|
2,300 | 6.82 | 7.04 | 6.68 | 0 | 0 | 0 | |
01/06/2017 |
6.82
|
3,000 | 6.42 | 6.82 | 6.55 | 0 | 0 | 0 | |
31/05/2017 |
6.42
|
1,300 | 6.38 | 6.42 | 6.42 | 0 | 0 | 0 | |
30/05/2017 |
6.38
|
4,000 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
29/05/2017 |
6.38
|
2,400 | 6.29 | 6.38 | 6.33 | 0 | 0 | 0 | |
26/05/2017 |
6.29
|
1,000 | 6.51 | 6.51 | 6.29 | 0 | 0 | 0 | |
25/05/2017 |
6.51
|
1,600 | 6.20 | 6.51 | 6.16 | 0 | 0 | 0 | |
24/05/2017 |
6.20
|
600 | 6.16 | 6.20 | 6.16 | 0 | 0 | 0 | |
23/05/2017 |
6.16
|
200 | 6.24 | 6.24 | 6.16 | 0 | 0 | 0 | |
22/05/2017 |
6.24
|
400 | 6.20 | 6.24 | 6.24 | 0 | 0 | 0 | |
19/05/2017 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
18/05/2017 |
6.20
|
0 | 6.29 | 6.20 | 6.20 | 0 | 0 | 0 | |
17/05/2017 |
6.29
|
9,400 | 6.20 | 6.29 | 6.16 | 0 | 0 | 0 | |
16/05/2017 |
6.20
|
1,200 | 6.24 | 6.24 | 6.20 | 0 | 0 | 0 | |
15/05/2017 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
12/05/2017 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
11/05/2017 |
6.24
|
100 | 6.16 | 6.24 | 6.24 | 0 | 0 | 0 | |
10/05/2017 |
6.16
|
22,400 | 6.82 | 6.82 | 6.16 | 0 | 0 | 0 | |
09/05/2017 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
08/05/2017 |
6.82
|
1,100 | 6.68 | 6.82 | 6.82 | 0 | 0 | 0 | |
05/05/2017 |
6.68
|
4,000 | 6.60 | 6.68 | 6.60 | 0 | 0 | 0 | |
04/05/2017 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
03/05/2017 |
6.60
|
5,600 | 5.85 | 6.60 | 6.55 | 0 | 0 | 0 | |
28/04/2017 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
27/04/2017 |
5.85
|
0 | 5.72 | 5.85 | 5.85 | 0 | 0 | 0 | |
26/04/2017 |
5.72
|
1,100 | 6.64 | 6.64 | 5.72 | 100 | 0 | 0.0 | |
25/04/2017 |
6.64
|
1,200 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
24/04/2017 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
21/04/2017 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
20/04/2017 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
19/04/2017 |
6.64
|
1,100 | 6.68 | 6.68 | 6.60 | 0 | 0 | 0 | |
18/04/2017 |
6.68
|
3,100 | 6.82 | 6.82 | 6.60 | 0 | 0 | 0 | |
17/04/2017 |
6.82
|
600 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
14/04/2017 |
6.82
|
600 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
13/04/2017 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
12/04/2017 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
11/04/2017 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
10/04/2017 |
6.82
|
900 | 6.64 | 6.82 | 6.82 | 0 | 0 | 0 | |
07/04/2017 |
6.64
|
0 | 6.68 | 6.64 | 6.64 | 0 | 0 | 0 | |
05/04/2017 |
6.68
|
3,200 | 6.82 | 6.82 | 6.64 | 0 | 0 | 0 | |
04/04/2017 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
03/04/2017 |
6.82
|
1,000 | 7.69 | 7.69 | 6.82 | 0 | 0 | 0 | |
31/03/2017 |
7.69
|
9,700 | 7.25 | 7.69 | 6.64 | 0 | 0 | 0 | |
30/03/2017 |
7.25
|
0 | 7.47 | 7.25 | 7.25 | 0 | 0 | 0 | |
29/03/2017 |
7.47
|
1,300 | 6.60 | 7.47 | 6.60 | 0 | 0 | 0 | |
28/03/2017 |
6.60
|
2,000 | 7.04 | 7.04 | 6.60 | 0 | 0 | 0 | |
27/03/2017 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
24/03/2017 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
23/03/2017 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
22/03/2017 |
7.04
|
2,200 | 6.64 | 7.04 | 7.04 | 0 | 0 | 0 | |
21/03/2017 |
6.64
|
5,900 | 6.64 | 8.79 | 6.64 | 0 | 0 | 0 |