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) |
0.10 | 0.74% | 26,100 | 0 | 0 |
13.20
15.90
13.70
|
2 tháng
(2024-07-22) |
-2 | -12.74% | 39,900 | 0 | 0 |
13.20
15.90
13.70
|
3 tháng
(2024-06-24) |
-0.30 | -2.14% | 46,700 | 0 | 0 |
13.20
16.50
13.70
|
6 tháng
(2024-03-25) |
-0.70 | -4.86% | 95,961 | 0 | 0 |
12.50
20
13.70
|
12 tháng
(2023-09-26) |
0.40 | 3.01% | 418,460 | 1,501 | 0.0 |
12.50
20
13.70
|
24 tháng
(2022-10-03) |
-5.06 | -26.97% | 1,605,128 | 167 | 0.0 |
11.95
20
13.70
|
36 tháng
(2021-10-06) |
0.87 | 6.77% | 2,990,765 | -137 | 0.0 |
11.95
24.40
13.70
|
60 tháng
(2019-10-17) |
5.39 | 64.83% | 3,548,470 | -1,952 | 0.0 |
7.99
24.40
13.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/04/2016 |
8.97
|
71,200 | 8.33 | 8.97 | 8.33 | 0 | 0 | 0 | |
28/04/2016 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
27/04/2016 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
26/04/2016 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
25/04/2016 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
22/04/2016 |
8.33
|
3,700 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
21/04/2016 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
20/04/2016 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
19/04/2016 |
8.33
|
95 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
15/04/2016 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
14/04/2016 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
13/04/2016 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
12/04/2016 |
8.33
|
2,700 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
11/04/2016 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
08/04/2016 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
07/04/2016 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
06/04/2016 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
05/04/2016 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
04/04/2016 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
01/04/2016 |
8.33
|
300 | 8.39 | 8.39 | 8.33 | 0 | 0 | 0 | |
31/03/2016 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
30/03/2016 |
8.39
|
20 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
29/03/2016 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
28/03/2016 |
8.39
|
100 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
25/03/2016 |
8.39
|
224 | 7.82 | 8.39 | 8.39 | 0 | 0 | 0 | |
24/03/2016 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
23/03/2016 |
7.82
|
46 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
22/03/2016 |
7.82
|
7,200 | 7.82 | 7.82 | 7.82 | 0 | 5,998 | -0.1 | |
21/03/2016 |
7.82
|
58 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
18/03/2016 |
7.82
|
6 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
17/03/2016 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
16/03/2016 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
15/03/2016 |
7.82
|
500 | 8.65 | 8.65 | 7.82 | 0 | 0 | 0 | |
14/03/2016 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
11/03/2016 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
10/03/2016 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
09/03/2016 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
08/03/2016 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
07/03/2016 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
04/03/2016 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
03/03/2016 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
02/03/2016 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
01/03/2016 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
29/02/2016 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
26/02/2016 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
25/02/2016 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
24/02/2016 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
23/02/2016 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
22/02/2016 |
8.65
|
9,200 | 9.61 | 9.61 | 8.65 | 0 | 0 | 0 | |
19/02/2016 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
18/02/2016 |
9.61
|
1 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
17/02/2016 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
16/02/2016 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
15/02/2016 |
9.61
|
100 | 8.84 | 9.61 | 9.61 | 0 | 0 | 0 | |
05/02/2016 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
04/02/2016 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
03/02/2016 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
02/02/2016 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
01/02/2016 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
29/01/2016 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
28/01/2016 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
27/01/2016 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
26/01/2016 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
25/01/2016 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
22/01/2016 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
21/01/2016 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
20/01/2016 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
19/01/2016 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
18/01/2016 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
15/01/2016 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
14/01/2016 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
13/01/2016 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
12/01/2016 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
11/01/2016 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
08/01/2016 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
07/01/2016 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
06/01/2016 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
05/01/2016 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
04/01/2016 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
31/12/2015 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
30/12/2015 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
29/12/2015 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
28/12/2015 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
25/12/2015 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
24/12/2015 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
23/12/2015 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
22/12/2015 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
21/12/2015 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
18/12/2015 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
17/12/2015 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
16/12/2015 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
15/12/2015 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
14/12/2015 |
8.84
|
2,000 | 9.80 | 9.80 | 8.84 | 0 | 0 | 0 | |
11/12/2015 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
10/12/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06) | |||||||||
10/12/2015 |
9.80
|
0 | 9.79 | 9.80 | 9.80 | 0 | 0 | 0 | |
09/12/2015 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
08/12/2015 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
07/12/2015 |
9.79
|
100 | 9.07 | 9.79 | 9.79 | 0 | 0 | 0 | |
04/12/2015 |
9.07
|
100 | 8.46 | 9.07 | 9.07 | 0 | 0 | 0 | |
03/12/2015 |
8.46
|
100 | 7.80 | 8.46 | 8.46 | 0 | 0 | 0 |