Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-11) |
0 | 0% | 6,500 | 0 | 0 |
23
25
25
|
2 tháng
(2025-05-12) |
0 | 0% | 23,400 | 0 | 0 |
23
28
25
|
3 tháng
(2025-04-14) |
1.78 | 7.65% | 33,000 | 0 | 0 |
23
28
25
|
6 tháng
(2025-01-13) |
5.18 | 26.11% | 45,693 | 0 | 0 |
19.82
28
25
|
12 tháng
(2024-07-16) |
8.29 | 49.62% | 131,217 | 0 | 0 |
16.24
28
25
|
24 tháng
(2023-07-24) |
11.28 | 82.18% | 383,416 | 0 | 0 |
11.26
28
25
|
36 tháng
(2022-07-27) |
15.04 | 150.98% | 900,680 | 0 | 0 |
9.96
28
25
|
60 tháng
(2020-08-06) |
18.08 | 261.10% | 6,381,876 | 0 | -0.0 |
5.61
28
25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2018 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
26/04/2018 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
24/04/2018 |
12.30
|
200 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
23/04/2018 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 | |
20/04/2018 |
11.16
|
100 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 | |
19/04/2018 |
9.73
|
200 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
18/04/2018 |
8.01
|
200 | 9.15 | 9.15 | 8.01 | 0 | 0 | 0 | |
17/04/2018 |
7.95
|
1,600 | 8.58 | 8.58 | 7.95 | 0 | 0 | 0 | |
16/04/2018 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
13/04/2018 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
12/04/2018 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
11/04/2018 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
10/04/2018 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
09/04/2018 |
7.90
|
1,000 | 8.01 | 8.01 | 7.90 | 0 | 0 | 0 | |
06/04/2018 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
05/04/2018 |
8.01
|
200 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
04/04/2018 |
8.07
|
500 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
03/04/2018 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
02/04/2018 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
30/03/2018 |
8.87
|
3,000 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
29/03/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
29/03/2018 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
28/03/2018 |
9.00
|
40 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
27/03/2018 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
26/03/2018 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
23/03/2018 |
8.95
|
13,300 | 9.05 | 9.05 | 8.95 | 0 | 0 | 0 | |
22/03/2018 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
21/03/2018 |
9.10
|
3,000 | 9.10 | 9.10 | 8.11 | 0 | 0 | 0 | |
20/03/2018 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
19/03/2018 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
16/03/2018 |
9.10
|
2,500 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
15/03/2018 |
8.22
|
13,000 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
14/03/2018 |
8.32
|
700 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
13/03/2018 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
12/03/2018 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
09/03/2018 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
08/03/2018 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
07/03/2018 |
9.36
|
10,000 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
06/03/2018 |
8.84
|
13,700 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
05/03/2018 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
02/03/2018 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
01/03/2018 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
28/02/2018 |
8.69
|
5,400 | 8.63 | 8.69 | 8.58 | 0 | 0 | 0 | |
27/02/2018 |
7.59
|
100 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
26/02/2018 |
8.84
|
200 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
23/02/2018 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
22/02/2018 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
21/02/2018 |
9.26
|
200 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
13/02/2018 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
12/02/2018 |
8.06
|
200 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
09/02/2018 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
08/02/2018 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
07/02/2018 |
8.06
|
100 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
06/02/2018 |
7.80
|
3,700 | 7.02 | 7.80 | 7.02 | 0 | 0 | 0 | |
05/02/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
02/02/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
01/02/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
31/01/2018 |
7.80
|
200 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
30/01/2018 |
7.80
|
200 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
29/01/2018 |
7.02
|
500 | 7.80 | 7.80 | 7.02 | 0 | 0 | 0 | |
26/01/2018 |
7.80
|
200 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
25/01/2018 |
7.80
|
200 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
24/01/2018 |
7.44
|
1,200 | 8.06 | 8.06 | 7.44 | 0 | 0 | 0 | |
23/01/2018 |
7.28
|
7,300 | 7.28 | 7.28 | 7.18 | 0 | 0 | 0 | |
22/01/2018 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
19/01/2018 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
18/01/2018 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
17/01/2018 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
16/01/2018 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
15/01/2018 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
12/01/2018 |
7.02
|
1,000 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
11/01/2018 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
10/01/2018 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
09/01/2018 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
08/01/2018 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
05/01/2018 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
04/01/2018 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
03/01/2018 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
02/01/2018 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
29/12/2017 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
28/12/2017 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
27/12/2017 |
8.22
|
200 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
26/12/2017 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
25/12/2017 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
22/12/2017 |
7.59
|
60 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
21/12/2017 |
7.59
|
3,700 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
20/12/2017 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
19/12/2017 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
18/12/2017 |
8.27
|
300 | 8.22 | 8.27 | 8.22 | 0 | 0 | 0 | |
15/12/2017 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
14/12/2017 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
13/12/2017 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
12/12/2017 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
11/12/2017 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
08/12/2017 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
07/12/2017 |
8.06
|
2,800 | 7.54 | 8.06 | 7.54 | 0 | 0 | 0 | |
06/12/2017 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
05/12/2017 |
7.28
|
500 | 7.54 | 7.54 | 7.28 | 0 | 0 | 0 | |
04/12/2017 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
01/12/2017 |
7.28
|
500 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
30/11/2017 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |