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) |
-0.30 | -14.29% | 200 | 0 | 0 |
1.80
2.10
1.80
|
2 tháng
(2024-07-22) |
-0.30 | -14.29% | 200 | 0 | 0 |
1.80
2.10
1.80
|
3 tháng
(2024-06-24) |
-0.30 | -14.29% | 200 | 0 | 0 |
1.80
2.10
1.80
|
6 tháng
(2024-04-09) |
-0.20 | -10% | 2,000 | 0 | 0 |
1.80
2.40
1.80
|
12 tháng
(2023-09-29) |
-0.70 | -28% | 6,600 | 1,800 | 0.0 |
1.80
2.50
1.80
|
24 tháng
(2022-10-03) |
-17.70 | -90.77% | 70,448 | 17,043 | 0.1 |
1.80
19.50
1.80
|
36 tháng
(2021-10-06) |
-4.70 | -72.31% | 285,470 | 6,843 | -0.1 |
1.80
20
1.80
|
60 tháng
(2019-10-17) |
-3.20 | -64% | 3,006,134 | -3,298 | -0.1 |
1.60
20
1.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/09/2015 |
6.92
|
1,600 | 7.38 | 7.38 | 6.68 | 0 | 0 | 0 | |
25/09/2015 |
7.38
|
100 | 7.54 | 7.54 | 7.38 | 0 | 0 | 0 | |
24/09/2015 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
23/09/2015 |
7.54
|
5,600 | 7.38 | 7.54 | 6.76 | 0 | 0 | 0 | |
22/09/2015 |
7.38
|
1,640 | 8.16 | 8.16 | 7.38 | 0 | 0 | 0 | |
21/09/2015 |
8.16
|
100 | 7.69 | 8.16 | 8.16 | 0 | 0 | 0 | |
18/09/2015 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
17/09/2015 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
16/09/2015 |
7.69
|
500 | 8.39 | 8.39 | 7.69 | 0 | 0 | 0 | |
15/09/2015 |
8.39
|
2,000 | 8.47 | 8.47 | 7.69 | 0 | 0 | 0 | |
14/09/2015 |
8.47
|
5,100 | 8.31 | 8.86 | 7.93 | 0 | 0 | 0 | |
11/09/2015 |
8.31
|
300 | 8.47 | 8.47 | 8.31 | 0 | 0 | 0 | |
10/09/2015 |
8.47
|
1,400 | 8.94 | 8.94 | 8.47 | 0 | 0 | 0 | |
09/09/2015 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
08/09/2015 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
07/09/2015 |
8.94
|
600 | 9.87 | 9.87 | 8.94 | 0 | 0 | 0 | |
04/09/2015 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
03/09/2015 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
01/09/2015 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
31/08/2015 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
28/08/2015 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
27/08/2015 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
26/08/2015 |
9.87
|
5,000 | 9.79 | 9.87 | 8.86 | 0 | 0 | 0 | |
25/08/2015 |
9.79
|
100 | 9.48 | 9.79 | 9.79 | 0 | 0 | 0 | |
24/08/2015 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
21/08/2015 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
20/08/2015 |
9.48
|
2,130 | 8.70 | 9.48 | 7.85 | 0 | 0 | 0 | |
19/08/2015 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
18/08/2015 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
17/08/2015 |
8.70
|
100 | 9.64 | 9.64 | 8.70 | 0 | 100 | -0.0 | |
14/08/2015 |
9.64
|
300 | 8.94 | 9.79 | 9.64 | 100 | 0 | 0.0 | |
13/08/2015 |
8.94
|
5,700 | 9.17 | 10.02 | 8.94 | 0 | 0 | 0 | |
12/08/2015 |
9.17
|
400 | 10.10 | 10.10 | 9.17 | 0 | 0 | 0 | |
11/08/2015 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
10/08/2015 |
10.10
|
300 | 10.33 | 10.33 | 10.10 | 0 | 0 | 0 | |
07/08/2015 |
10.33
|
3,600 | 11.42 | 11.42 | 10.33 | 0 | 0 | 0 | |
06/08/2015 |
11.42
|
100 | 12.67 | 12.67 | 11.42 | 0 | 0 | 0 | |
05/08/2015 |
12.67
|
100 | 11.58 | 12.67 | 12.67 | 0 | 0 | 0 | |
04/08/2015 |
11.58
|
0 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 | |
03/08/2015 |
11.58
|
0 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 | |
31/07/2015 |
11.58
|
100 | 11.19 | 11.58 | 11.58 | 0 | 0 | 0 | |
30/07/2015 |
11.19
|
300 | 10.41 | 11.19 | 11.19 | 0 | 0 | 0 | |
29/07/2015 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
28/07/2015 |
10.41
|
8,400 | 10.10 | 11.03 | 9.32 | 0 | 0 | 0 | |
27/07/2015 |
10.10
|
2,040 | 9.71 | 10.10 | 10.10 | 0 | 2,000 | -0.0 | |
24/07/2015 |
9.71
|
400 | 10.41 | 10.41 | 9.71 | 0 | 0 | 0 | |
23/07/2015 |
10.41
|
200 | 10.49 | 10.49 | 10.41 | 0 | 0 | 0 | |
22/07/2015 |
10.49
|
1,000 | 9.95 | 10.49 | 9.32 | 0 | 0 | 0 | |
21/07/2015 |
9.95
|
1,200 | 9.95 | 9.95 | 9.01 | 0 | 0 | 0 | |
20/07/2015 |
9.95
|
600 | 11.03 | 11.03 | 9.95 | 0 | 200 | -0.0 | |
17/07/2015 |
11.03
|
2,000 | 12.20 | 12.20 | 11.03 | 0 | 0 | 0 | |
16/07/2015 |
12.20
|
5,500 | 11.66 | 12.20 | 11.73 | 0 | 0 | 0 | |
15/07/2015 |
11.66
|
100 | 10.72 | 11.66 | 11.66 | 0 | 0 | 0 | |
14/07/2015 |
10.72
|
200 | 10.80 | 10.80 | 10.72 | 0 | 0 | 0 | |
13/07/2015 |
10.80
|
2,400 | 10.80 | 10.80 | 10.49 | 0 | 0 | 0 | |
10/07/2015 |
10.80
|
310 | 11.35 | 12.36 | 10.80 | 100 | 0 | 0.0 | |
09/07/2015 |
11.35
|
2,320 | 12.43 | 12.43 | 11.35 | 0 | 0 | 0 | |
08/07/2015 |
12.43
|
100 | 12.12 | 12.43 | 12.43 | 0 | 0 | 0 | |
07/07/2015 |
12.12
|
0 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 | |
06/07/2015 |
12.12
|
100 | 11.19 | 12.12 | 12.12 | 100 | 0 | 0.0 | |
03/07/2015 |
11.19
|
200 | 12.20 | 12.20 | 11.11 | 0 | 100 | -0.0 | |
02/07/2015 |
12.20
|
1,000 | 12.36 | 12.36 | 11.27 | 100 | 0 | 0.0 | |
01/07/2015 |
12.36
|
100 | 12.04 | 12.36 | 12.36 | 0 | 0 | 0 | |
30/06/2015 |
12.04
|
1,100 | 11.35 | 12.04 | 11.97 | 1,000 | 0 | 0.0 | |
29/06/2015 |
11.35
|
1,800 | 10.33 | 11.35 | 9.71 | 1,000 | 0 | 0.0 | |
26/06/2015 |
10.33
|
300 | 11.42 | 11.97 | 10.33 | 0 | 0 | 0 | |
25/06/2015 |
11.42
|
1,100 | 12.67 | 13.52 | 11.42 | 0 | 0 | 0 | |
24/06/2015 |
12.67
|
1,800 | 11.73 | 12.67 | 11.73 | 0 | 0 | 0 | |
23/06/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/2 (Volume + 66.67%, Ratio=0.67) | |||||||||
23/06/2015 |
11.73
|
1,100 | 11.70 | 12.82 | 11.73 | 0 | 0 | 0 | |
22/06/2015 |
11.70
|
9,200 | 11.66 | 12.59 | 11.70 | 6,200 | 0 | 0.2 | |
19/06/2015 |
11.66
|
4,100 | 12.54 | 12.59 | 11.47 | 0 | 0 | 0 | |
18/06/2015 |
12.54
|
4,800 | 11.42 | 12.54 | 12.12 | 0 | 0 | 0 | |
17/06/2015 |
11.42
|
6,100 | 12.50 | 12.50 | 11.42 | 0 | 0 | 0 | |
16/06/2015 |
12.50
|
500 | 11.70 | 12.50 | 12.45 | 0 | 0 | 0 | |
15/06/2015 |
11.70
|
900 | 10.77 | 11.70 | 10.82 | 0 | 0 | 0 | |
12/06/2015 |
10.77
|
4,500 | 10.91 | 11.98 | 10.77 | 0 | 0 | 0 | |
11/06/2015 |
10.91
|
100 | 11.66 | 11.66 | 10.91 | 0 | 0 | 0 | |
10/06/2015 |
11.66
|
700 | 12.59 | 12.59 | 11.66 | 0 | 0 | 0 | |
09/06/2015 |
12.59
|
0 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 | |
08/06/2015 |
12.59
|
400 | 12.36 | 12.59 | 11.66 | 0 | 0 | 0 | |
05/06/2015 |
12.36
|
500 | 12.59 | 12.59 | 12.36 | 0 | 0 | 0 | |
04/06/2015 |
12.59
|
6,000 | 11.56 | 12.59 | 11.66 | 1,000 | 0 | 0.0 | |
03/06/2015 |
11.56
|
1,800 | 11.52 | 12.54 | 11.56 | 0 | 0 | 0 | |
02/06/2015 |
11.52
|
2,600 | 12.59 | 12.59 | 11.52 | 2,000 | 0 | 0.1 | |
01/06/2015 |
12.59
|
3,600 | 12.77 | 13.05 | 12.12 | 2,000 | 0 | 0.1 | |
29/05/2015 |
12.77
|
0 | 12.77 | 12.77 | 12.77 | 0 | 0 | 0 | |
28/05/2015 |
12.77
|
2,200 | 13.05 | 13.05 | 12.77 | 0 | 0 | 0 | |
27/05/2015 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
26/05/2015 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
25/05/2015 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
22/05/2015 |
13.05
|
2,000 | 12.36 | 13.05 | 13.05 | 0 | 0 | 0 | |
21/05/2015 |
12.36
|
2,000 | 12.12 | 12.36 | 12.12 | 2,000 | 0 | 0.1 | |
20/05/2015 |
12.12
|
0 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 | |
19/05/2015 |
12.12
|
400 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 | |
18/05/2015 |
12.12
|
200 | 11.33 | 12.12 | 11.66 | 0 | 0 | 0 | |
15/05/2015 |
11.33
|
800 | 12.59 | 12.59 | 11.33 | 0 | 0 | 0 | |
14/05/2015 |
12.59
|
100 | 11.66 | 12.59 | 12.59 | 0 | 0 | 0 | |
13/05/2015 |
11.66
|
1,000 | 11.75 | 12.12 | 11.66 | 0 | 0 | 0 | |
12/05/2015 |
11.75
|
1,800 | 13.01 | 13.01 | 11.75 | 0 | 0 | 0 | |
11/05/2015 |
13.01
|
100 | 13.05 | 13.05 | 13.01 | 0 | 0 | 0 |