Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
1.30 | 13.40% | 32,555 | 0 | 0 |
9.70
11
11
|
2 tháng
(2024-09-23) |
0.70 | 6.80% | 52,120 | -2,400 | -0.0 |
9.70
11
11
|
3 tháng
(2024-08-26) |
0 | 0% | 81,640 | -2,600 | -0.0 |
9.70
11.80
11
|
6 tháng
(2024-05-27) |
-0.15 | -1.38% | 163,730 | -2,600 | -0.0 |
9.70
13
11
|
12 tháng
(2023-11-28) |
-3.42 | -23.73% | 257,532 | -2,600 | -0.0 |
9.70
14.42
11
|
24 tháng
(2022-12-05) |
-1.34 | -10.88% | 1,339,135 | -26,565 | -0.3 |
9.70
18.17
11
|
36 tháng
(2021-12-08) |
-2.80 | -20.29% | 1,700,784 | -28,658 | -0.3 |
9.70
18.17
11
|
60 tháng
(2019-12-19) |
-4.27 | -27.96% | 1,986,125 | -28,806 | -0.3 |
9.70
19.57
11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/11/2016 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
22/11/2016 |
8.75
|
370 | 8.19 | 8.75 | 8.75 | 0 | 0 | 0 | |
21/11/2016 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
18/11/2016 |
8.19
|
6,000 | 9.10 | 9.10 | 8.19 | 0 | 0 | 0 | |
17/11/2016 |
9.10
|
200 | 8.55 | 9.10 | 9.10 | 0 | 0 | 0 | |
16/11/2016 |
8.55
|
7,600 | 9.46 | 9.46 | 8.55 | 0 | 0 | 0 | |
15/11/2016 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
14/11/2016 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
11/11/2016 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
10/11/2016 |
9.46
|
9 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
09/11/2016 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
08/11/2016 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
07/11/2016 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
04/11/2016 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
03/11/2016 |
9.46
|
500 | 9.20 | 9.46 | 9.30 | 0 | 0 | 0 | |
02/11/2016 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
01/11/2016 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
31/10/2016 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
28/10/2016 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
27/10/2016 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
26/10/2016 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
25/10/2016 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
24/10/2016 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
21/10/2016 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
20/10/2016 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
19/10/2016 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
18/10/2016 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
17/10/2016 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
14/10/2016 |
9.20
|
500 | 9.15 | 9.20 | 9.10 | 0 | 0 | 0 | |
13/10/2016 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
12/10/2016 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
11/10/2016 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
10/10/2016 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
07/10/2016 |
9.15
|
5 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
06/10/2016 |
9.15
|
60 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
05/10/2016 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
04/10/2016 |
9.15
|
40 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
03/10/2016 |
9.15
|
10 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
30/09/2016 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
29/09/2016 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 5 | -0.0 | |
28/09/2016 |
9.15
|
79 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
27/09/2016 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
26/09/2016 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
23/09/2016 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
22/09/2016 |
9.15
|
70 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
21/09/2016 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
20/09/2016 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
19/09/2016 |
9.15
|
70 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
16/09/2016 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
15/09/2016 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
14/09/2016 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
13/09/2016 |
9.15
|
700 | 9.00 | 9.15 | 9.10 | 0 | 0 | 0 | |
12/09/2016 |
9.00
|
300 | 8.75 | 9.00 | 9.00 | 0 | 0 | 0 | |
09/09/2016 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
08/09/2016 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
07/09/2016 |
8.75
|
300 | 9.00 | 9.00 | 8.19 | 0 | 100 | -0.0 | |
06/09/2016 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
05/09/2016 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
01/09/2016 |
9.00
|
400 | 9.05 | 9.05 | 9.00 | 0 | 0 | 0 | |
31/08/2016 |
9.05
|
500 | 9.56 | 9.56 | 9.05 | 0 | 0 | 0 | |
30/08/2016 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 | |
29/08/2016 |
9.56
|
200 | 9.30 | 9.56 | 9.30 | 0 | 100 | -0.0 | |
26/08/2016 |
9.30
|
500 | 9.51 | 9.51 | 8.60 | 0 | 100 | -0.0 | |
25/08/2016 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
24/08/2016 |
9.51
|
200 | 9.61 | 9.61 | 9.51 | 0 | 0 | 0 | |
23/08/2016 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
22/08/2016 |
9.61
|
500 | 9.56 | 9.61 | 9.56 | 0 | 0 | 0 | |
19/08/2016 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 | |
18/08/2016 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 | |
17/08/2016 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 | |
16/08/2016 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 | |
15/08/2016 |
9.56
|
600 | 9.05 | 9.61 | 8.24 | 0 | 300 | -0.0 | |
12/08/2016 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
11/08/2016 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
10/08/2016 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
09/08/2016 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
08/08/2016 |
9.05
|
800 | 9.30 | 9.61 | 8.45 | 0 | 100 | -0.0 | |
05/08/2016 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
04/08/2016 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
03/08/2016 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
02/08/2016 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
01/08/2016 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
29/07/2016 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
28/07/2016 |
9.30
|
500 | 9.05 | 9.30 | 9.05 | 0 | 0 | 0 | |
27/07/2016 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
26/07/2016 |
9.05
|
301 | 8.75 | 9.05 | 9.05 | 0 | 0 | 0 | |
25/07/2016 |
8.75
|
200 | 8.09 | 8.75 | 8.75 | 0 | 0 | 0 | |
22/07/2016 |
8.09
|
466 | 7.59 | 8.24 | 8.09 | 0 | 0 | 0 | |
21/07/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25) | |||||||||
21/07/2016 |
7.59
|
700 | 6.93 | 7.59 | 7.33 | 0 | 0 | 0 | |
20/07/2016 |
6.93
|
212 | 7.15 | 7.15 | 6.93 | 0 | 200 | -0.0 | |
19/07/2016 |
7.15
|
1,414 | 7.19 | 7.19 | 6.48 | 0 | 300 | -0.0 | |
18/07/2016 |
7.19
|
200 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
15/07/2016 |
7.19
|
536 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
14/07/2016 |
7.19
|
200 | 7.15 | 7.19 | 7.19 | 0 | 0 | 0 | |
13/07/2016 |
7.15
|
33 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
12/07/2016 |
7.15
|
368 | 7.15 | 7.15 | 7.12 | 0 | 0 | 0 | |
11/07/2016 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
08/07/2016 |
7.15
|
500 | 6.67 | 7.15 | 6.74 | 0 | 0 | 0 | |
07/07/2016 |
6.67
|
400 | 6.07 | 6.67 | 6.37 | 0 | 0 | 0 | |
06/07/2016 |
6.07
|
100 | 6.74 | 6.74 | 6.07 | 0 | 0 | 0 |