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 | -0.95% | 35,400 | 0 | 0 |
10.30
10.50
10.30
|
2 tháng
(2024-07-22) |
-0.10 | -0.95% | 310,900 | -12,000 | -0.1 |
10.10
10.70
10.30
|
3 tháng
(2024-06-24) |
-0.10 | -0.95% | 398,900 | -13,024 | -0.1 |
10.10
10.80
10.30
|
6 tháng
(2024-03-25) |
-0.59 | -5.40% | 1,220,900 | -11,524 | -0.1 |
10.10
12.12
10.30
|
12 tháng
(2023-09-26) |
0.06 | 0.62% | 2,455,700 | 476 | 0.0 |
9.30
12.12
10.30
|
24 tháng
(2022-10-03) |
1.43 | 15.92% | 7,431,895 | -20,404 | -0.2 |
5.51
12.88
10.30
|
36 tháng
(2021-10-06) |
-5.90 | -36.19% | 13,339,922 | 33,196 | 0.5 |
5.51
16.89
10.30
|
60 tháng
(2019-10-17) |
5.29 | 103.72% | 17,515,777 | 170,638 | 1.8 |
2.99
16.89
10.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
20/09/2016 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
19/09/2016 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
16/09/2016 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
15/09/2016 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
14/09/2016 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
13/09/2016 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
12/09/2016 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
09/09/2016 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
08/09/2016 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
07/09/2016 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
06/09/2016 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
05/09/2016 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
01/09/2016 |
3.61
|
100 | 3.38 | 3.61 | 3.61 | 0 | 0 | 0 | |
31/08/2016 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
30/08/2016 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
29/08/2016 |
3.38
|
28 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
26/08/2016 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
25/08/2016 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
24/08/2016 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
23/08/2016 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
22/08/2016 |
3.38
|
800 | 3.61 | 3.61 | 3.38 | 0 | 0 | 0 | |
19/08/2016 |
3.61
|
100 | 3.44 | 3.61 | 3.61 | 0 | 0 | 0 | |
18/08/2016 |
3.44
|
100 | 3.61 | 3.61 | 3.44 | 0 | 0 | 0 | |
17/08/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/42 (Volume + 42%, Ratio=0.42) | |||||||||
17/08/2016 |
3.61
|
500 | 3.52 | 3.61 | 3.61 | 0 | 0 | 0 | |
16/08/2016 |
3.52
|
610 | 3.44 | 3.52 | 3.44 | 0 | 0 | 0 | |
15/08/2016 |
3.44
|
300 | 3.44 | 3.67 | 3.44 | 0 | 0 | 0 | |
12/08/2016 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
11/08/2016 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
10/08/2016 |
3.44
|
100 | 3.13 | 3.44 | 3.44 | 0 | 0 | 0 | |
09/08/2016 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
08/08/2016 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
05/08/2016 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
04/08/2016 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
03/08/2016 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
02/08/2016 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
01/08/2016 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
29/07/2016 |
3.13
|
400 | 3.44 | 3.44 | 3.13 | 0 | 0 | 0 | |
28/07/2016 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
27/07/2016 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
26/07/2016 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
25/07/2016 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
22/07/2016 |
3.44
|
4 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
21/07/2016 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
20/07/2016 |
3.44
|
40 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
19/07/2016 |
3.44
|
500 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
18/07/2016 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
15/07/2016 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
14/07/2016 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
13/07/2016 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
12/07/2016 |
3.44
|
14 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
11/07/2016 |
3.44
|
900 | 3.79 | 3.79 | 3.44 | 0 | 0 | 0 | |
08/07/2016 |
3.79
|
500 | 3.48 | 3.79 | 3.79 | 0 | 0 | 0 | |
07/07/2016 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 | |
06/07/2016 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 | |
05/07/2016 |
3.48
|
3,800 | 3.83 | 3.83 | 3.48 | 0 | 0 | 0 | |
04/07/2016 |
3.83
|
100 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 | |
01/07/2016 |
3.83
|
100 | 3.87 | 3.87 | 3.83 | 0 | 0 | 0 | |
30/06/2016 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
29/06/2016 |
3.87
|
100 | 4.02 | 4.02 | 3.87 | 0 | 0 | 0 | |
28/06/2016 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 | |
27/06/2016 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 | |
24/06/2016 |
4.02
|
3,800 | 3.67 | 4.02 | 4.02 | 0 | 0 | 0 | |
23/06/2016 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
22/06/2016 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
21/06/2016 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
20/06/2016 |
3.67
|
900 | 3.36 | 3.67 | 3.67 | 0 | 0 | 0 | |
17/06/2016 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
16/06/2016 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
15/06/2016 |
3.36
|
100 | 3.13 | 3.36 | 3.36 | 0 | 0 | 0 | |
14/06/2016 |
3.13
|
100 | 3.09 | 3.13 | 3.13 | 0 | 0 | 0 | |
13/06/2016 |
3.09
|
600 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
10/06/2016 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
09/06/2016 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
08/06/2016 |
3.09
|
4,000 | 3.20 | 3.20 | 3.09 | 0 | 0 | 0 | |
07/06/2016 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
06/06/2016 |
3.20
|
100 | 2.93 | 3.20 | 3.20 | 0 | 0 | 0 | |
03/06/2016 |
2.93
|
500 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
02/06/2016 |
2.93
|
300 | 3.13 | 3.13 | 2.93 | 0 | 0 | 0 | |
01/06/2016 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
31/05/2016 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
30/05/2016 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
27/05/2016 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
26/05/2016 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
25/05/2016 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
24/05/2016 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
23/05/2016 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
20/05/2016 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
19/05/2016 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
18/05/2016 |
3.13
|
1,200 | 3.28 | 3.28 | 3.13 | 0 | 0 | 0 | |
17/05/2016 |
3.28
|
100 | 3.13 | 3.28 | 3.28 | 0 | 0 | 0 | |
16/05/2016 |
3.13
|
500 | 3.28 | 3.28 | 3.13 | 0 | 0 | 0 | |
13/05/2016 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
12/05/2016 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
11/05/2016 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
10/05/2016 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
09/05/2016 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
06/05/2016 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
05/05/2016 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
04/05/2016 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |