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) |
-0.10 | -0.88% | 22,700 | 0 | 0 |
11.20
11.60
11.20
|
2 tháng
(2024-07-22) |
-0.10 | -0.88% | 90,300 | 0 | 0 |
11
11.60
11.20
|
3 tháng
(2024-06-24) |
-0.30 | -2.61% | 102,900 | 0 | 0 |
11
11.80
11.20
|
6 tháng
(2024-03-25) |
-0.80 | -6.67% | 275,800 | 0 | 0 |
11
13
11.20
|
12 tháng
(2023-09-26) |
-2.90 | -20.57% | 605,800 | 0 | 0 |
11
14.20
11.20
|
24 tháng
(2022-10-03) |
-2.40 | -17.65% | 1,462,395 | -6,300 | -0.1 |
10
15.80
11.20
|
36 tháng
(2021-10-06) |
-11.84 | -51.38% | 9,635,170 | 0 | 0.3 |
10
45.98
11.20
|
60 tháng
(2019-10-17) |
-5.54 | -33.08% | 13,118,420 | -1,959 | 0.3 |
10
45.98
11.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
20/09/2016 |
6.68
|
4,200 | 6.81 | 6.81 | 6.68 | 4,200 | 0 | 0.0 | |
19/09/2016 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
16/09/2016 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
15/09/2016 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
14/09/2016 |
6.81
|
10 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
13/09/2016 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
12/09/2016 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
09/09/2016 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
08/09/2016 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
07/09/2016 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
06/09/2016 |
6.81
|
100 | 6.74 | 6.81 | 6.81 | 0 | 0 | 0 | |
05/09/2016 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
01/09/2016 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
31/08/2016 |
6.74
|
20 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
30/08/2016 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
29/08/2016 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
26/08/2016 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
25/08/2016 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
24/08/2016 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
23/08/2016 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
22/08/2016 |
6.74
|
100 | 7.08 | 7.08 | 6.74 | 0 | 0 | 0 | |
19/08/2016 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
18/08/2016 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
17/08/2016 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
16/08/2016 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
15/08/2016 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
12/08/2016 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
11/08/2016 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
10/08/2016 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
09/08/2016 |
7.08
|
2,000 | 6.68 | 7.08 | 7.01 | 0 | 0 | 0 | |
08/08/2016 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
05/08/2016 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
04/08/2016 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
03/08/2016 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
02/08/2016 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
01/08/2016 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
29/07/2016 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
28/07/2016 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
27/07/2016 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
26/07/2016: Quyền mua cổ phiếu: 1/0.5 Giá: 10 (Volume + 50%, Ratio=0.50) | |||||||||
26/07/2016 |
6.68
|
2,400 | 6.86 | 6.86 | 6.68 | 0 | 0 | 0 | |
25/07/2016 |
6.85
|
60 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
22/07/2016 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
21/07/2016 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
20/07/2016 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
19/07/2016 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
18/07/2016 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
15/07/2016 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
14/07/2016 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
13/07/2016 |
6.85
|
3,600 | 6.52 | 6.85 | 6.59 | 0 | 0 | 0 | |
12/07/2016 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
11/07/2016 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
08/07/2016 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
07/07/2016 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
06/07/2016 |
6.52
|
100 | 7.25 | 7.25 | 6.52 | 0 | 100 | -0.0 | |
05/07/2016 |
7.25
|
1,200 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
04/07/2016 |
7.25
|
2,900 | 6.59 | 7.25 | 6.59 | 0 | 0 | 0 | |
01/07/2016 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
30/06/2016 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
29/06/2016 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
28/06/2016 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
27/06/2016 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
24/06/2016 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
23/06/2016 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
22/06/2016 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
21/06/2016 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
20/06/2016 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
17/06/2016 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
16/06/2016 |
6.59
|
1,200 | 6.33 | 6.59 | 6.59 | 0 | 0 | 0 | |
15/06/2016 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
14/06/2016 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
13/06/2016 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
10/06/2016 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
09/06/2016 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
08/06/2016 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
07/06/2016 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
06/06/2016 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
03/06/2016 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
02/06/2016 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
01/06/2016 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
31/05/2016 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
30/05/2016 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
27/05/2016 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
26/05/2016 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
25/05/2016 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
24/05/2016 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
23/05/2016 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
20/05/2016 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
19/05/2016 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
18/05/2016 |
6.33
|
100 | 6.99 | 6.99 | 6.33 | 0 | 100 | -0.0 | |
17/05/2016 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
16/05/2016 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
13/05/2016 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
12/05/2016 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
11/05/2016 |
6.99
|
100 | 6.39 | 6.99 | 6.99 | 0 | 0 | 0 | |
10/05/2016 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
09/05/2016 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
06/05/2016 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
05/05/2016 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
04/05/2016 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |