Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-11-04) |
-0.20 | -0.52% | 2,683,300 | -93,200 | -3.6 |
37.20
39.70
38.40
|
2 tháng
(2024-10-07) |
-0.75 | -1.92% | 4,548,000 | -155,000 | -6.1 |
37.20
43.30
38.40
|
3 tháng
(2024-09-05) |
1.40 | 3.78% | 11,163,000 | -215,900 | -8.8 |
37
49.25
38.40
|
6 tháng
(2024-06-07) |
12 | 45.45% | 25,664,900 | 54,900 | 0.3 |
25.50
49.25
38.40
|
12 tháng
(2023-12-11) |
19.08 | 98.74% | 31,866,900 | 58,900 | 0.4 |
19.10
49.25
38.40
|
24 tháng
(2022-12-15) |
25.60 | 199.96% | 45,650,300 | 59,595 | 0.0 |
11.90
49.25
38.40
|
36 tháng
(2021-12-20) |
11.34 | 41.92% | 64,204,000 | 46,195 | 0.2 |
10.23
49.25
38.40
|
60 tháng
(2019-12-31) |
26.68 | 227.69% | 91,724,240 | 59,205 | 0.7 |
8.66
49.25
38.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/12/2016 |
4.17
|
1,400 | 4.15 | 4.17 | 3.55 | 0 | 0 | 0 | |
30/11/2016 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
29/11/2016 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
28/11/2016 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
25/11/2016 |
4.15
|
0 | 4.13 | 4.15 | 4.15 | 0 | 0 | 0 | |
24/11/2016 |
4.13
|
4,400 | 4.21 | 4.21 | 4.13 | 0 | 0 | 0 | |
23/11/2016 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
22/11/2016 |
4.21
|
900 | 4.34 | 4.34 | 4.21 | 0 | 0 | 0 | |
21/11/2016 |
4.34
|
5,730 | 4.13 | 4.34 | 4.13 | 0 | 0 | 0 | |
18/11/2016 |
4.13
|
2,055 | 4.13 | 4.54 | 4.13 | 0 | 0 | 0 | |
17/11/2016 |
4.13
|
2,900 | 4.13 | 4.85 | 3.94 | 0 | 0 | 0 | |
16/11/2016 |
4.13
|
2,000 | 4.03 | 4.52 | 4.13 | 0 | 0 | 0 | |
15/11/2016 |
4.03
|
200 | 4.54 | 4.54 | 4.03 | 0 | 0 | 0 | |
14/11/2016 |
4.54
|
100 | 3.86 | 4.54 | 4.54 | 0 | 0 | 0 | |
11/11/2016 |
3.86
|
600 | 4.75 | 4.75 | 3.86 | 0 | 0 | 0 | |
10/11/2016 |
4.75
|
200 | 5.02 | 5.02 | 4.34 | 0 | 0 | 0 | |
09/11/2016 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
08/11/2016 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
07/11/2016 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
04/11/2016 |
5.02
|
100 | 4.38 | 5.02 | 5.02 | 0 | 0 | 0 | |
03/11/2016 |
4.38
|
100 | 3.82 | 4.38 | 4.38 | 0 | 0 | 0 | |
02/11/2016 |
3.82
|
104 | 3.32 | 3.82 | 3.82 | 0 | 0 | 0 | |
01/11/2016 |
3.32
|
100 | 2.89 | 3.32 | 3.32 | 0 | 0 | 0 | |
31/10/2016 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
28/10/2016 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
27/10/2016 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
26/10/2016 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
25/10/2016 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
24/10/2016 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
21/10/2016 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
20/10/2016 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
19/10/2016 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
18/10/2016 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
17/10/2016 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
14/10/2016 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
13/10/2016 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
12/10/2016 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
11/10/2016 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
10/10/2016 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
07/10/2016 |
2.89
|
200 | 3.10 | 3.10 | 2.89 | 0 | 0 | 0 | |
06/10/2016 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
05/10/2016 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
04/10/2016 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
03/10/2016 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
30/09/2016 |
3.10
|
100 | 2.89 | 3.10 | 3.10 | 0 | 0 | 0 | |
29/09/2016 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
28/09/2016 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
27/09/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50) | |||||||||
27/09/2016 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
26/09/2016 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
23/09/2016 |
2.89
|
600 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
22/09/2016 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
21/09/2016 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
20/09/2016 |
2.89
|
1,500 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
19/09/2016 |
2.89
|
100 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
16/09/2016 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
15/09/2016 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
14/09/2016 |
2.89
|
100 | 2.96 | 2.96 | 2.89 | 0 | 0 | 0 | |
13/09/2016 |
2.96
|
0 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 | |
12/09/2016 |
2.96
|
0 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 | |
09/09/2016 |
2.96
|
0 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 | |
08/09/2016 |
2.96
|
0 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 | |
07/09/2016 |
2.96
|
0 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 | |
06/09/2016 |
2.96
|
900 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 | |
05/09/2016 |
2.96
|
0 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 | |
01/09/2016 |
2.96
|
300 | 2.89 | 2.96 | 2.95 | 0 | 0 | 0 | |
31/08/2016 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
30/08/2016 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
29/08/2016 |
2.89
|
900 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
26/08/2016 |
2.89
|
600 | 2.89 | 2.92 | 2.89 | 0 | 0 | 0 | |
25/08/2016 |
2.89
|
300 | 2.92 | 2.92 | 2.89 | 0 | 0 | 0 | |
24/08/2016 |
2.92
|
0 | 2.89 | 2.92 | 2.92 | 0 | 0 | 0 | |
23/08/2016 |
2.89
|
400 | 2.97 | 3.00 | 2.89 | 0 | 0 | 0 | |
22/08/2016 |
2.97
|
200 | 2.70 | 2.97 | 2.97 | 0 | 0 | 0 | |
19/08/2016 |
2.70
|
0 | 2.85 | 2.70 | 2.70 | 0 | 0 | 0 | |
18/08/2016 |
2.85
|
900 | 2.48 | 2.85 | 2.61 | 0 | 0 | 0 | |
17/08/2016 |
2.48
|
0 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 | |
16/08/2016 |
2.48
|
0 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 | |
15/08/2016 |
2.48
|
500 | 2.34 | 2.48 | 2.48 | 0 | 0 | 0 | |
12/08/2016 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
11/08/2016 |
2.34
|
100 | 2.33 | 2.34 | 2.34 | 0 | 0 | 0 | |
10/08/2016 |
2.33
|
0 | 2.37 | 2.33 | 2.33 | 0 | 0 | 0 | |
09/08/2016 |
2.37
|
200 | 2.23 | 2.37 | 2.27 | 0 | 0 | 0 | |
08/08/2016 |
2.23
|
0 | 2.23 | 2.23 | 2.23 | 0 | 0 | 0 | |
05/08/2016 |
2.23
|
100 | 2.13 | 2.23 | 2.23 | 0 | 0 | 0 | |
04/08/2016 |
2.13
|
0 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 | |
03/08/2016 |
2.13
|
0 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 | |
02/08/2016 |
2.13
|
0 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 | |
01/08/2016 |
2.13
|
0 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 | |
29/07/2016 |
2.13
|
0 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 | |
28/07/2016 |
2.13
|
0 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 | |
27/07/2016 |
2.13
|
0 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 | |
26/07/2016 |
2.13
|
0 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 | |
25/07/2016 |
2.13
|
0 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 | |
22/07/2016 |
2.13
|
0 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 | |
21/07/2016 |
2.13
|
400 | 2.09 | 2.13 | 2.13 | 0 | 0 | 0 | |
20/07/2016 |
2.09
|
0 | 2.09 | 2.09 | 2.09 | 0 | 0 | 0 | |
19/07/2016 |
2.09
|
200 | 2.08 | 2.09 | 2.09 | 0 | 0 | 0 | |
18/07/2016 |
2.08
|
0 | 2.06 | 2.08 | 2.08 | 0 | 0 | 0 | |
15/07/2016 |
2.06
|
3,000 | 2.20 | 2.20 | 2.06 | 0 | 0 | 0 | |
14/07/2016 |
2.20
|
0 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 |