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) |
0.70 | 36.84% | 1,229,400 | 0 | 0 |
1.70
2.60
2.60
|
2 tháng
(2024-07-22) |
0.70 | 36.84% | 2,334,200 | 0 | 0 |
1.70
2.60
2.60
|
3 tháng
(2024-06-24) |
0.70 | 36.84% | 3,317,700 | 1 | 0 |
1.70
2.60
2.60
|
6 tháng
(2024-03-25) |
0.50 | 23.81% | 5,477,700 | 17,601 | 0.0 |
1.70
2.60
2.60
|
12 tháng
(2023-09-26) |
0.10 | 4% | 6,624,000 | 17,601 | 0.0 |
1.70
2.60
2.60
|
24 tháng
(2022-10-03) |
0.20 | 8.33% | 13,164,764 | 17,601 | 0.0 |
1.30
3.20
2.60
|
36 tháng
(2021-10-06) |
-2.20 | -45.83% | 41,519,020 | 11,161 | -0.0 |
1.30
8.90
2.60
|
60 tháng
(2019-10-17) |
1.20 | 85.71% | 72,176,432 | -699,939 | -0.9 |
1.10
8.90
2.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2016 |
3.56
|
100 | 3.88 | 3.88 | 3.56 | 0 | 0 | 0 | |
16/09/2016 |
3.88
|
25,200 | 3.93 | 3.93 | 3.88 | 0 | 0 | 0 | |
15/09/2016 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
14/09/2016 |
3.93
|
60 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
13/09/2016 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
12/09/2016 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
09/09/2016 |
3.93
|
15,800 | 3.88 | 3.93 | 3.72 | 0 | 0 | 0 | |
08/09/2016 |
3.88
|
6,008 | 4.20 | 4.20 | 3.88 | 0 | 0 | 0 | |
07/09/2016 |
4.20
|
600 | 3.88 | 4.20 | 3.83 | 0 | 0 | 0 | |
06/09/2016 |
3.88
|
10,400 | 3.83 | 3.88 | 3.88 | 0 | 0 | 0 | |
05/09/2016 |
3.83
|
100 | 4.20 | 4.20 | 3.83 | 0 | 0 | 0 | |
01/09/2016 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
31/08/2016 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
30/08/2016 |
4.20
|
1,360 | 4.25 | 4.25 | 3.83 | 0 | 0 | 0 | |
29/08/2016 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
26/08/2016 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
25/08/2016 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
24/08/2016 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
23/08/2016 |
4.25
|
10,000 | 4.52 | 4.52 | 4.25 | 0 | 0 | 0 | |
22/08/2016 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
19/08/2016 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
18/08/2016 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
17/08/2016 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
16/08/2016 |
4.52
|
100 | 4.25 | 4.52 | 4.52 | 0 | 0 | 0 | |
15/08/2016 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
12/08/2016 |
4.25
|
3,304 | 4.62 | 4.62 | 4.25 | 0 | 0 | 0 | |
11/08/2016 |
4.62
|
109 | 4.46 | 4.62 | 4.62 | 0 | 0 | 0 | |
10/08/2016 |
4.46
|
100 | 4.25 | 4.46 | 4.46 | 0 | 0 | 0 | |
09/08/2016 |
4.25
|
13,344 | 4.36 | 4.36 | 4.25 | 0 | 0 | 0 | |
08/08/2016 |
4.36
|
21,000 | 4.25 | 4.68 | 4.36 | 0 | 0 | 0 | |
05/08/2016 |
4.25
|
30,200 | 4.41 | 4.62 | 4.25 | 0 | 0 | 0 | |
04/08/2016 |
4.41
|
9,000 | 4.36 | 4.73 | 4.41 | 0 | 0 | 0 | |
03/08/2016 |
4.36
|
13,100 | 4.46 | 4.46 | 4.36 | 0 | 0 | 0 | |
02/08/2016 |
4.46
|
5,400 | 4.52 | 4.52 | 4.36 | 0 | 0 | 0 | |
01/08/2016 |
4.52
|
200 | 4.36 | 4.62 | 4.52 | 0 | 0 | 0 | |
29/07/2016 |
4.36
|
11,602 | 4.46 | 4.46 | 4.30 | 0 | 0 | 0 | |
28/07/2016 |
4.46
|
1,000 | 4.57 | 4.57 | 4.46 | 0 | 0 | 0 | |
27/07/2016 |
4.57
|
4,000 | 4.78 | 4.78 | 4.57 | 0 | 0 | 0 | |
26/07/2016 |
4.78
|
6,800 | 4.83 | 4.83 | 4.68 | 0 | 0 | 0 | |
25/07/2016 |
4.83
|
5,500 | 4.89 | 5.21 | 4.41 | 0 | 0 | 0 | |
22/07/2016 |
4.89
|
500 | 4.46 | 4.89 | 4.46 | 0 | 0 | 0 | |
21/07/2016 |
4.46
|
5,200 | 4.30 | 4.46 | 4.25 | 0 | 0 | 0 | |
20/07/2016 |
4.30
|
11,300 | 4.46 | 4.46 | 4.30 | 0 | 0 | 0 | |
19/07/2016 |
4.46
|
10,800 | 4.30 | 4.68 | 4.30 | 0 | 200 | -0.0 | |
18/07/2016 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
15/07/2016 |
4.30
|
6,400 | 4.30 | 4.41 | 4.30 | 0 | 0 | 0 | |
14/07/2016 |
4.30
|
219,600 | 4.14 | 4.52 | 4.20 | 0 | 80 | -0.0 | |
13/07/2016 |
4.14
|
20,400 | 3.98 | 4.30 | 3.83 | 0 | 0 | 0 | |
12/07/2016 |
3.98
|
11,500 | 3.93 | 4.30 | 3.98 | 0 | 0 | 0 | |
11/07/2016 |
3.93
|
179,700 | 3.83 | 4.09 | 3.83 | 200 | 0 | 0.0 | |
08/07/2016 |
3.83
|
9,800 | 3.83 | 4.04 | 3.83 | 0 | 0 | 0 | |
07/07/2016 |
3.83
|
7,700 | 3.83 | 3.93 | 3.83 | 0 | 0 | 0 | |
06/07/2016 |
3.83
|
5,900 | 4.09 | 4.09 | 3.77 | 0 | 0 | 0 | |
05/07/2016 |
4.09
|
2,400 | 4.04 | 4.30 | 3.67 | 0 | 100 | -0.0 | |
04/07/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08) | |||||||||
04/07/2016 |
4.04
|
400 | 3.74 | 4.04 | 4.04 | 0 | 0 | 0 | |
01/07/2016 |
3.74
|
6,400 | 3.79 | 3.79 | 3.49 | 0 | 0 | 0 | |
30/06/2016 |
3.79
|
200 | 3.54 | 3.79 | 3.69 | 0 | 0 | 0 | |
29/06/2016 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 | |
28/06/2016 |
3.54
|
200 | 3.49 | 3.79 | 3.54 | 0 | 0 | 0 | |
27/06/2016 |
3.49
|
5,121 | 3.84 | 4.18 | 3.49 | 0 | 11 | -0.0 | |
24/06/2016 |
3.84
|
10,100 | 3.74 | 3.84 | 3.49 | 0 | 0 | 0 | |
23/06/2016 |
3.74
|
1,200 | 3.74 | 3.98 | 3.59 | 0 | 0 | 0 | |
22/06/2016 |
3.74
|
2,039 | 4.08 | 4.08 | 3.69 | 0 | 0 | 0 | |
21/06/2016 |
4.08
|
150 | 3.84 | 4.08 | 4.08 | 0 | 0 | 0 | |
20/06/2016 |
3.84
|
200 | 3.59 | 3.84 | 3.84 | 0 | 1 | -0.0 | |
17/06/2016 |
3.59
|
4,202 | 3.89 | 3.89 | 3.59 | 102 | 0 | 0.0 | |
16/06/2016 |
3.89
|
300 | 3.64 | 3.89 | 3.74 | 0 | 100 | -0.0 | |
15/06/2016 |
3.64
|
600 | 3.54 | 3.79 | 3.64 | 0 | 0 | 0 | |
14/06/2016 |
3.54
|
200 | 3.54 | 3.74 | 3.54 | 0 | 0 | 0 | |
13/06/2016 |
3.54
|
2,000 | 3.89 | 3.89 | 3.54 | 0 | 0 | 0 | |
10/06/2016 |
3.89
|
3,102 | 3.94 | 3.94 | 3.59 | 0 | 0 | 0 | |
09/06/2016 |
3.94
|
1,300 | 3.74 | 3.94 | 3.54 | 0 | 0 | 0 | |
08/06/2016 |
3.74
|
116 | 3.49 | 3.74 | 3.74 | 0 | 0 | 0 | |
07/06/2016 |
3.49
|
5,600 | 3.74 | 3.74 | 3.49 | 0 | 0 | 0 | |
06/06/2016 |
3.74
|
7,000 | 3.59 | 3.89 | 3.49 | 0 | 0 | 0 | |
03/06/2016 |
3.59
|
3,300 | 3.54 | 3.59 | 3.54 | 0 | 0 | 0 | |
02/06/2016 |
3.54
|
5,300 | 3.79 | 3.79 | 3.49 | 100 | 0 | 0.0 | |
01/06/2016 |
3.79
|
100 | 3.59 | 3.79 | 3.79 | 0 | 0 | 0 | |
31/05/2016 |
3.59
|
2,200 | 3.44 | 3.69 | 3.44 | 0 | 0 | 0 | |
30/05/2016 |
3.44
|
300 | 3.64 | 3.84 | 3.44 | 0 | 0 | 0 | |
27/05/2016 |
3.64
|
5,000 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
26/05/2016 |
3.64
|
5,210 | 4.03 | 4.13 | 3.64 | 0 | 0 | 0 | |
25/05/2016 |
4.03
|
100 | 3.79 | 4.03 | 4.03 | 0 | 0 | 0 | |
24/05/2016 |
3.79
|
4,480 | 3.79 | 4.03 | 3.44 | 0 | 0 | 0 | |
23/05/2016 |
3.79
|
1,500 | 3.44 | 3.79 | 3.44 | 0 | 0 | 0 | |
20/05/2016 |
3.44
|
4,900 | 3.74 | 4.08 | 3.44 | 0 | 0 | 0 | |
19/05/2016 |
3.74
|
2,200 | 3.79 | 4.13 | 3.44 | 0 | 0 | 0 | |
18/05/2016 |
3.79
|
100 | 3.44 | 3.79 | 3.79 | 0 | 0 | 0 | |
17/05/2016 |
3.44
|
1,300 | 3.44 | 3.74 | 3.44 | 0 | 0 | 0 | |
16/05/2016 |
3.44
|
400 | 3.74 | 3.98 | 3.44 | 0 | 100 | -0.0 | |
13/05/2016 |
3.74
|
100 | 3.44 | 3.74 | 3.74 | 0 | 0 | 0 | |
12/05/2016 |
3.44
|
1,400 | 3.59 | 3.59 | 3.44 | 0 | 0 | 0 | |
11/05/2016 |
3.59
|
1,880 | 3.34 | 3.64 | 3.34 | 0 | 0 | 0 | |
10/05/2016 |
3.34
|
10,100 | 3.69 | 4.03 | 3.34 | 0 | 0 | 0 | |
09/05/2016 |
3.69
|
300 | 3.79 | 3.79 | 3.59 | 100 | 0 | 0.0 | |
06/05/2016 |
3.79
|
600 | 3.74 | 4.08 | 3.79 | 0 | 0 | 0 | |
05/05/2016 |
3.74
|
1,110 | 4.08 | 4.08 | 3.69 | 0 | 10 | -0.0 | |
04/05/2016 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
29/04/2016 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
28/04/2016 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |