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 |
0.50
0.50
0.50
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
24 tháng
(2022-10-03) |
-0.40 | -44.44% | 1,744,741 | 0 | 0 |
0.50
0.90
0.50
|
36 tháng
(2021-10-06) |
-1.30 | -72.22% | 14,067,765 | 15,400 | 0.0 |
0.50
2.90
0.50
|
60 tháng
(2019-10-17) |
0.10 | 25% | 14,326,263 | 10,600 | 0.0 |
0.30
2.90
0.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/03/2016 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
24/03/2016 |
5.90
|
1,800 | 5.90 | 6 | 5.90 | 0 | 0 | 0 | |
23/03/2016 |
5.90
|
2,300 | 5.90 | 6 | 5.90 | 0 | 0 | 0 | |
22/03/2016 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
21/03/2016 |
5.90
|
4,800 | 5.80 | 6 | 5.90 | 0 | 0 | 0 | |
18/03/2016 |
5.80
|
1,000 | 6 | 6 | 5.80 | 0 | 0 | 0 | |
17/03/2016 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 | |
16/03/2016 |
6
|
10,300 | 6.10 | 6.10 | 6 | 0 | 0 | 0 | |
15/03/2016 |
6.10
|
1,700 | 6 | 6.10 | 6 | 0 | 0 | 0 | |
14/03/2016 |
6
|
15,800 | 6 | 6 | 6 | 0 | 0 | 0 | |
11/03/2016 |
6
|
500 | 5.80 | 6 | 6 | 0 | 0 | 0 | |
10/03/2016 |
5.80
|
4,000 | 6.30 | 6.30 | 5.80 | 0 | 0 | 0 | |
09/03/2016 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
08/03/2016 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
07/03/2016 |
6.30
|
8,700 | 7 | 7 | 6.30 | 0 | 0 | 0 | |
04/03/2016 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
03/03/2016 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
02/03/2016 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
01/03/2016 |
7
|
100 | 6.40 | 7 | 7 | 0 | 0 | 0 | |
29/02/2016 |
6.40
|
1,200 | 6.50 | 6.50 | 5.90 | 0 | 0 | 0 | |
26/02/2016 |
6.50
|
100 | 6 | 6.50 | 6.50 | 0 | 0 | 0 | |
25/02/2016 |
6
|
800 | 6.20 | 6.50 | 6 | 0 | 0 | 0 | |
24/02/2016 |
6.20
|
338 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 | |
23/02/2016 |
6.20
|
4,400 | 6.20 | 6.20 | 6.20 | 1,000 | 0 | 0.0 | |
22/02/2016 |
6.20
|
100 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 | |
19/02/2016 |
6.30
|
3,700 | 6.30 | 6.30 | 6 | 0 | 0 | 0 | |
18/02/2016 |
6.30
|
6,000 | 6.40 | 6.40 | 6 | 0 | 0 | 0 | |
17/02/2016 |
6.40
|
2,000 | 6.60 | 6.60 | 6 | 0 | 0 | 0 | |
16/02/2016 |
6.60
|
11,600 | 6.80 | 6.80 | 6.20 | 0 | 0 | 0 | |
15/02/2016 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
05/02/2016 |
6.80
|
100 | 6.50 | 6.80 | 6.80 | 0 | 0 | 0 | |
04/02/2016 |
6.50
|
100 | 6.20 | 6.50 | 6.50 | 0 | 0 | 0 | |
03/02/2016 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
02/02/2016 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
01/02/2016 |
6.20
|
700 | 6.80 | 6.80 | 6.20 | 0 | 0 | 0 | |
29/01/2016 |
6.80
|
800 | 6.30 | 6.80 | 6.40 | 0 | 0 | 0 | |
28/01/2016 |
6.30
|
100 | 6.30 | 6.30 | 6.30 | 100 | 0 | 0.0 | |
27/01/2016 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
26/01/2016 |
6.30
|
500 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 | |
25/01/2016 |
6.40
|
500 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 | |
22/01/2016 |
6.50
|
100 | 6 | 6.50 | 6.50 | 0 | 0 | 0 | |
21/01/2016 |
6
|
1,300 | 6.60 | 6.60 | 6 | 0 | 0 | 0 | |
20/01/2016 |
6.60
|
100 | 6.50 | 6.60 | 6.60 | 0 | 0 | 0 | |
19/01/2016 |
6.50
|
3,100 | 6.20 | 6.50 | 6 | 0 | 0 | 0 | |
18/01/2016 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
15/01/2016 |
6.20
|
500 | 6.80 | 6.80 | 6.20 | 0 | 0 | 0 | |
14/01/2016 |
6.80
|
1,200 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 | |
13/01/2016 |
6.90
|
200 | 6.40 | 7 | 6.90 | 0 | 0 | 0 | |
12/01/2016 |
6.40
|
100 | 5.90 | 6.40 | 6.40 | 0 | 0 | 0 | |
11/01/2016 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
08/01/2016 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
07/01/2016 |
5.90
|
300 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 | |
06/01/2016 |
6.30
|
1,800 | 7 | 7 | 6.30 | 0 | 0 | 0 | |
05/01/2016 |
7
|
3,500 | 6.80 | 7 | 6.20 | 0 | 0 | 0 | |
04/01/2016 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
31/12/2015 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
30/12/2015 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
29/12/2015 |
6.80
|
750 | 6.60 | 6.80 | 6.10 | 0 | 0 | 0 | |
28/12/2015 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
25/12/2015 |
6.60
|
100 | 6.10 | 6.60 | 6.60 | 0 | 0 | 0 | |
24/12/2015 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
23/12/2015 |
6.10
|
5,000 | 6 | 6.10 | 6.10 | 0 | 0 | 0 | |
22/12/2015 |
6
|
150 | 6.40 | 6.40 | 6 | 0 | 0 | 0 | |
21/12/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/35 (Volume + 35%, Ratio=0.35) Quyền mua cổ phiếu: 100/65 Giá: 10 (Volume + 65%, Ratio=0.65) | |||||||||
21/12/2015 |
6.40
|
100 | 7.25 | 7.25 | 6.40 | 0 | 0 | 0 | |
18/12/2015 |
7.25
|
2,000 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
17/12/2015 |
7.25
|
7,100 | 7.16 | 7.25 | 7.07 | 0 | 0 | 0 | |
16/12/2015 |
7.16
|
6,500 | 6.98 | 7.16 | 6.98 | 0 | 0 | 0 | |
15/12/2015 |
6.98
|
1,500 | 6.89 | 6.98 | 6.89 | 0 | 0 | 0 | |
14/12/2015 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
11/12/2015 |
6.89
|
9,900 | 6.71 | 6.89 | 6.80 | 0 | 0 | 0 | |
10/12/2015 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
09/12/2015 |
6.71
|
5,200 | 7.16 | 7.16 | 6.71 | 0 | 0 | 0 | |
08/12/2015 |
7.16
|
5,600 | 7.16 | 7.16 | 6.89 | 0 | 0 | 0 | |
07/12/2015 |
7.16
|
2,000 | 6.98 | 7.16 | 7.16 | 0 | 0 | 0 | |
04/12/2015 |
6.98
|
100 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
03/12/2015 |
6.98
|
400 | 7.07 | 7.07 | 6.98 | 0 | 0 | 0 | |
02/12/2015 |
7.07
|
100 | 6.89 | 7.07 | 7.07 | 0 | 0 | 0 | |
01/12/2015 |
6.89
|
896 | 7.25 | 7.25 | 6.62 | 0 | 0 | 0 | |
30/11/2015 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
27/11/2015 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
26/11/2015 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
25/11/2015 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
24/11/2015 |
7.25
|
2,300 | 7.52 | 8.25 | 7.25 | 0 | 0 | 0 | |
23/11/2015 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
20/11/2015 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
19/11/2015 |
7.52
|
200 | 7.43 | 7.52 | 7.52 | 0 | 0 | 0 | |
18/11/2015 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
17/11/2015 |
7.43
|
4,500 | 7.25 | 7.79 | 7.25 | 0 | 0 | 0 | |
16/11/2015 |
7.25
|
200 | 7.43 | 7.88 | 7.25 | 0 | 0 | 0 | |
13/11/2015 |
7.43
|
200 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
12/11/2015 |
7.43
|
3,000 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
11/11/2015 |
7.43
|
1,500 | 8.16 | 8.16 | 7.43 | 0 | 0 | 0 | |
10/11/2015 |
8.16
|
100 | 8.97 | 8.97 | 8.16 | 0 | 0 | 0 | |
09/11/2015 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
06/11/2015 |
8.97
|
100 | 9.15 | 9.15 | 8.97 | 0 | 0 | 0 | |
05/11/2015 |
9.15
|
100 | 8.34 | 9.15 | 9.15 | 0 | 0 | 0 | |
04/11/2015 |
8.34
|
100 | 7.61 | 8.34 | 8.34 | 0 | 0 | 0 | |
03/11/2015 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
02/11/2015 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
30/10/2015 |
7.61
|
14,500 | 8.43 | 8.43 | 7.61 | 0 | 0 | 0 |