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) |
-0.20 | -3.45% | 198,800 | 0 | 0 |
5.50
5.80
5.50
|
2 tháng
(2024-07-22) |
0.30 | 5.66% | 215,300 | 0 | 0 |
5.30
5.90
5.50
|
3 tháng
(2024-06-24) |
0.20 | 3.70% | 230,400 | 0 | 0 |
4.70
5.90
5.50
|
6 tháng
(2024-03-25) |
0.60 | 12% | 2,577,097 | -113 | -0.0 |
4.40
6.50
5.50
|
12 tháng
(2023-09-26) |
-0.90 | -13.85% | 2,581,161 | -113 | -0.0 |
4.40
8.50
5.50
|
24 tháng
(2022-10-03) |
-0.20 | -3.45% | 2,656,537 | -7,203 | -0.0 |
4.30
9
5.50
|
36 tháng
(2021-10-06) |
2 | 55.56% | 5,528,312 | -12,603 | -0.1 |
3.20
9
5.50
|
60 tháng
(2019-10-17) |
4 | 250% | 13,324,826 | -730,603 | -1.0 |
0.50
9
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08) | |||||||||
21/09/2016 |
3.60
|
3,100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
20/09/2016 |
3.52
|
8,900 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
19/09/2016 |
3.43
|
1,600 | 3.52 | 3.52 | 3.43 | 0 | 0 | 0 | |
16/09/2016 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 | |
15/09/2016 |
3.33
|
10,000 | 3.43 | 3.70 | 3.33 | 0 | 0 | 0 | |
14/09/2016 |
3.43
|
16,100 | 3.80 | 3.80 | 3.43 | 0 | 0 | 0 | |
13/09/2016 |
3.70
|
10,200 | 3.89 | 3.89 | 3.43 | 0 | 0 | 0 | |
12/09/2016 |
3.80
|
8,500 | 3.70 | 3.80 | 3.52 | 0 | 0 | 0 | |
09/09/2016 |
3.70
|
11,400 | 3.61 | 3.80 | 3.61 | 0 | 0 | 0 | |
08/09/2016 |
3.70
|
3,100 | 3.80 | 3.80 | 3.52 | 0 | 0 | 0 | |
07/09/2016 |
3.80
|
300 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
06/09/2016 |
3.80
|
4,000 | 3.61 | 3.80 | 3.61 | 0 | 0 | 0 | |
05/09/2016 |
3.52
|
2,500 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
01/09/2016 |
3.43
|
2,000 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
31/08/2016 |
3.33
|
1,100 | 3.52 | 3.52 | 3.33 | 0 | 0 | 0 | |
30/08/2016 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
29/08/2016 |
3.52
|
8,100 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
26/08/2016 |
3.61
|
500 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
25/08/2016 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
24/08/2016 |
3.52
|
1,900 | 3.52 | 3.52 | 3.43 | 0 | 200 | -0.0 | |
23/08/2016 |
3.61
|
9,500 | 3.52 | 3.61 | 3.52 | 0 | 0 | 0 | |
22/08/2016 |
3.61
|
200 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
19/08/2016 |
3.52
|
400 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
18/08/2016 |
3.70
|
15,400 | 3.61 | 3.70 | 3.52 | 0 | 0 | 0 | |
17/08/2016 |
3.70
|
45,200 | 3.70 | 3.80 | 3.52 | 0 | 31,600 | -0.1 | |
16/08/2016 |
3.89
|
249 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
15/08/2016 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
12/08/2016 |
3.89
|
700 | 3.80 | 3.89 | 3.80 | 0 | 0 | 0 | |
11/08/2016 |
3.80
|
10,100 | 3.89 | 3.89 | 3.70 | 0 | 0 | 0 | |
10/08/2016 |
4.07
|
3,100 | 3.70 | 4.07 | 3.70 | 0 | 0 | 0 | |
09/08/2016 |
4.07
|
100 | 4.07 | 4.07 | 4.07 | 0 | 100 | -0.0 | |
08/08/2016 |
3.80
|
5,100 | 3.52 | 3.80 | 3.52 | 0 | 0 | 0 | |
05/08/2016 |
3.89
|
11,700 | 3.70 | 3.89 | 3.70 | 0 | 0 | 0 | |
04/08/2016 |
3.98
|
11,600 | 3.89 | 3.98 | 3.80 | 3,000 | 0 | 0.0 | |
03/08/2016 |
4.07
|
1,125 | 3.89 | 4.07 | 3.89 | 0 | 0 | 0 | |
02/08/2016 |
3.98
|
19,300 | 3.80 | 3.98 | 3.80 | 0 | 0 | 0 | |
01/08/2016 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
29/07/2016 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
28/07/2016 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
27/07/2016 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
26/07/2016 |
4.17
|
7,826 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
25/07/2016 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
22/07/2016 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
21/07/2016 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
20/07/2016 |
4.35
|
100 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
19/07/2016 |
3.98
|
3,800 | 4.07 | 4.07 | 3.98 | 1,300 | 0 | 0.0 | |
18/07/2016 |
4.17
|
3,000 | 4.07 | 4.17 | 4.07 | 0 | 0 | 0 | |
15/07/2016 |
4.17
|
10,900 | 4.17 | 4.17 | 3.89 | 700 | 0 | 0.0 | |
14/07/2016 |
4.26
|
100 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
13/07/2016 |
4.17
|
9,200 | 3.98 | 4.17 | 3.98 | 0 | 0 | 0 | |
12/07/2016 |
4.07
|
13,100 | 4.07 | 4.07 | 4.07 | 3,500 | 0 | 0.0 | |
11/07/2016 |
4.44
|
100 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
08/07/2016 |
4.07
|
6,000 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
07/07/2016 |
4.07
|
1,600 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
06/07/2016 |
4.07
|
3,700 | 4.17 | 4.17 | 4.07 | 100 | 0 | 0.0 | |
05/07/2016 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
04/07/2016 |
4.26
|
100 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
01/07/2016 |
4.17
|
9,000 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
30/06/2016 |
4.07
|
7,100 | 4.17 | 4.17 | 4.07 | 0 | 0 | 0 | |
29/06/2016 |
4.44
|
100 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
28/06/2016 |
4.35
|
18,800 | 4.17 | 4.35 | 4.17 | 0 | 0 | 0 | |
27/06/2016 |
4.54
|
2,200 | 4.07 | 4.54 | 4.07 | 0 | 0 | 0 | |
24/06/2016 |
4.35
|
200 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
23/06/2016 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
22/06/2016 |
4.35
|
13,400 | 4.26 | 4.35 | 4.26 | 0 | 0 | 0 | |
21/06/2016 |
4.26
|
1,000 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
20/06/2016 |
4.63
|
14,600 | 4.17 | 4.63 | 4.17 | 0 | 0 | 0 | |
17/06/2016 |
4.26
|
11,000 | 4.07 | 4.26 | 4.07 | 0 | 0 | 0 | |
16/06/2016 |
4.26
|
13,800 | 4.17 | 4.26 | 4.07 | 0 | 0 | 0 | |
15/06/2016 |
4.17
|
19,900 | 4.17 | 4.26 | 4.07 | 0 | 0 | 0 | |
14/06/2016 |
4.17
|
34,400 | 4.17 | 4.17 | 4.07 | 0 | 0 | 0 | |
13/06/2016 |
4.35
|
4,500 | 4.81 | 4.81 | 4.17 | 0 | 0 | 0 | |
10/06/2016 |
4.44
|
48,600 | 3.89 | 4.44 | 3.89 | 0 | 0 | 0 | |
09/06/2016 |
4.07
|
6,100 | 3.89 | 4.07 | 3.89 | 0 | 0 | 0 | |
08/06/2016 |
4.07
|
16,600 | 3.70 | 4.17 | 3.61 | 0 | 0 | 0 | |
07/06/2016 |
3.98
|
7,900 | 3.80 | 3.98 | 3.70 | 0 | 0 | 0 | |
06/06/2016 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
03/06/2016 |
3.98
|
700 | 4.07 | 4.17 | 3.70 | 200 | 0 | 0.0 | |
02/06/2016 |
3.80
|
8,800 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
01/06/2016 |
3.80
|
3,600 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
31/05/2016 |
3.80
|
2,320 | 4.17 | 4.35 | 3.80 | 0 | 0 | 0 | |
30/05/2016 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
27/05/2016 |
3.98
|
3,000 | 4.07 | 4.07 | 3.98 | 0 | 0 | 0 | |
26/05/2016 |
4.17
|
1,400 | 4.17 | 4.17 | 3.80 | 0 | 0 | 0 | |
25/05/2016 |
3.98
|
300 | 3.89 | 3.98 | 3.89 | 300 | 0 | 0.0 | |
24/05/2016 |
3.80
|
3,000 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
23/05/2016 |
3.89
|
1,400 | 3.89 | 3.98 | 3.89 | 0 | 0 | 0 | |
20/05/2016 |
4.17
|
3,700 | 3.61 | 4.17 | 3.52 | 1,000 | 0 | 0.0 | |
19/05/2016 |
3.89
|
9,500 | 3.98 | 3.98 | 3.89 | 200 | 0 | 0.0 | |
18/05/2016 |
4.26
|
700 | 4.26 | 4.26 | 3.89 | 100 | 0 | 0.0 | |
17/05/2016 |
4.17
|
100 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
16/05/2016 |
3.89
|
47,000 | 4.07 | 4.07 | 3.80 | 200 | 0 | 0.0 | |
13/05/2016 |
4.17
|
1,100 | 3.98 | 4.17 | 3.98 | 0 | 0 | 0 | |
12/05/2016 |
4.17
|
6,900 | 3.89 | 4.17 | 3.89 | 0 | 0 | 0 | |
11/05/2016 |
4.26
|
4,700 | 4.17 | 4.26 | 4.07 | 0 | 0 | 0 | |
10/05/2016 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
09/05/2016 |
4.26
|
4,100 | 4.26 | 4.26 | 4.17 | 0 | 0 | 0 | |
06/05/2016 |
4.35
|
3,900 | 4.17 | 4.35 | 3.98 | 0 | 0 | 0 | |
05/05/2016 |
4.35
|
3,600 | 3.98 | 4.35 | 3.98 | 0 | 0 | 0 | |
04/05/2016 |
4.35
|
100 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |