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% | 12,700 | 0 | 0 |
12.60
14.40
14
|
2 tháng
(2024-07-22) |
-0.90 | -6.04% | 25,700 | 0 | 0 |
11.20
14.90
14
|
3 tháng
(2024-06-24) |
1.60 | 12.90% | 33,300 | 0 | 0 |
11.20
15
14
|
6 tháng
(2024-03-25) |
3.80 | 37.25% | 53,818 | 0 | 0 |
7.40
15
14
|
12 tháng
(2023-09-26) |
3.50 | 33.33% | 76,288 | 0 | 0 |
7.40
15
14
|
24 tháng
(2022-10-03) |
3.80 | 37.25% | 136,503 | -3,000 | -0.0 |
7.40
15
14
|
36 tháng
(2021-10-06) |
6.20 | 79.49% | 505,792 | 0 | 0.0 |
6.90
15
14
|
60 tháng
(2019-10-17) |
9.10 | 185.71% | 1,780,782 | -230,898 | -1.1 |
3.20
15
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
4.80
|
500 | 5.50 | 5.50 | 4.80 | 0 | 0 | 0 | |
20/09/2016 |
5
|
400 | 5 | 5 | 5 | 0 | 0 | 0 | |
19/09/2016 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
16/09/2016 |
5.50
|
500 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
15/09/2016 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
14/09/2016 |
5.60
|
600 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 | |
13/09/2016 |
5.30
|
1,009 | 5.90 | 5.90 | 5.30 | 0 | 0 | 0 | |
12/09/2016 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
09/09/2016 |
5
|
2,800 | 5 | 5 | 5 | 0 | 0 | 0 | |
08/09/2016 |
5
|
3,800 | 5 | 5 | 5 | 0 | 0 | 0 | |
07/09/2016 |
5
|
9,700 | 5 | 5 | 5 | 0 | 0 | 0 | |
06/09/2016 |
5
|
10,500 | 5 | 5 | 5 | 0 | 0 | 0 | |
05/09/2016 |
5.10
|
12,220 | 5.10 | 5.10 | 5 | 0 | 0 | 0 | |
01/09/2016 |
5.10
|
200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
31/08/2016 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
30/08/2016 |
5.60
|
5,500 | 5.20 | 5.60 | 5.20 | 0 | 0 | 0 | |
29/08/2016 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
26/08/2016 |
5.20
|
2,900 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
25/08/2016 |
5.20
|
3,000 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 | |
24/08/2016 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
23/08/2016 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
22/08/2016 |
5.20
|
1,100 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 | |
19/08/2016 |
5.20
|
3,800 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 | |
18/08/2016 |
5.30
|
4,300 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 | |
17/08/2016 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
16/08/2016 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
15/08/2016 |
5.40
|
600 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
12/08/2016 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
11/08/2016 |
5.40
|
2,000 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
10/08/2016 |
5.40
|
6,000 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
09/08/2016 |
5.30
|
3,300 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 | |
08/08/2016 |
5.20
|
5,700 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 | |
05/08/2016 |
5.10
|
52,700 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 | |
04/08/2016 |
5.10
|
17,700 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 | |
03/08/2016 |
4.90
|
1,500 | 5 | 5.20 | 4.90 | 0 | 0 | 0 | |
02/08/2016 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
01/08/2016 |
4.80
|
30,400 | 4.90 | 5 | 4.80 | 0 | 0 | 0 | |
29/07/2016 |
4.60
|
400 | 5 | 5 | 4.60 | 0 | 0 | 0 | |
28/07/2016 |
4.60
|
9,420 | 5 | 5.60 | 4.60 | 0 | 0 | 0 | |
27/07/2016 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
26/07/2016 |
5
|
300 | 5.30 | 5.30 | 5 | 0 | 0 | 0 | |
25/07/2016 |
5
|
5,100 | 5.20 | 5.30 | 5 | 0 | 0 | 0 | |
22/07/2016 |
5
|
12,100 | 5.40 | 5.50 | 5 | 0 | 0 | 0 | |
21/07/2016 |
5.40
|
9,000 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 | |
20/07/2016 |
5.60
|
31,900 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
19/07/2016 |
5.60
|
20,200 | 5.20 | 5.60 | 5.20 | 0 | 0 | 0 | |
18/07/2016 |
5.40
|
7,800 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
15/07/2016 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
14/07/2016 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
13/07/2016 |
5.40
|
5,500 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 | |
12/07/2016 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
11/07/2016 |
5.50
|
25,000 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 | |
08/07/2016 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
07/07/2016 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
06/07/2016 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
05/07/2016 |
5.70
|
200 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
04/07/2016 |
6
|
15,700 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 | |
01/07/2016 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
30/06/2016 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
29/06/2016 |
5.20
|
5,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
28/06/2016 |
5.40
|
2,000 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
27/06/2016 |
5.40
|
35,000 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 | |
24/06/2016 |
5.70
|
31,500 | 5.80 | 6.40 | 5.70 | 0 | 0 | 0 | |
23/06/2016 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
22/06/2016 |
6.30
|
1,900 | 5.60 | 6.30 | 5.60 | 0 | 0 | 0 | |
21/06/2016 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
20/06/2016 |
5.90
|
7,000 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 | |
17/06/2016 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
16/06/2016 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
15/06/2016 |
5.90
|
3,100 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 | |
14/06/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08) | |||||||||
14/06/2016 |
5.70
|
1,500 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 | |
13/06/2016 |
5.46
|
100 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
10/06/2016 |
5.46
|
8,900 | 5.46 | 5.46 | 5.28 | 0 | 0 | 0 | |
09/06/2016 |
5.46
|
3,100 | 5.83 | 5.83 | 5.46 | 0 | 0 | 0 | |
08/06/2016 |
5.46
|
2,900 | 5.46 | 6.20 | 5.46 | 0 | 0 | 0 | |
07/06/2016 |
5.74
|
6,100 | 5.56 | 5.74 | 5.56 | 0 | 0 | 0 | |
06/06/2016 |
5.56
|
1,200 | 5.74 | 5.74 | 5.56 | 0 | 0 | 0 | |
03/06/2016 |
5.56
|
13,800 | 5.46 | 5.56 | 5.46 | 0 | 0 | 0 | |
02/06/2016 |
6.02
|
25,000 | 5.93 | 6.02 | 5.28 | 0 | 0 | 0 | |
01/06/2016 |
5.83
|
2,300 | 5.28 | 5.83 | 5.28 | 0 | 0 | 0 | |
31/05/2016 |
5.83
|
1,100 | 5.37 | 5.83 | 5.37 | 0 | 0 | 0 | |
30/05/2016 |
5.37
|
19,700 | 5.74 | 5.83 | 5.37 | 0 | 0 | 0 | |
27/05/2016 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
26/05/2016 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
25/05/2016 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
24/05/2016 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
23/05/2016 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
20/05/2016 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
19/05/2016 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
18/05/2016 |
5.93
|
200 | 5 | 5.93 | 5 | 0 | 0 | 0 | |
17/05/2016 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
16/05/2016 |
5.46
|
91,200 | 5.56 | 5.65 | 5.37 | 0 | 0 | 0 | |
13/05/2016 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
12/05/2016 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
11/05/2016 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
10/05/2016 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
09/05/2016 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
06/05/2016 |
5.46
|
1,000 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
05/05/2016 |
6.02
|
200 | 5.37 | 6.02 | 5.37 | 0 | 0 | 0 | |
04/05/2016 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |