Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0 | 0% | 0 | 0 | 0 |
23.60
23.60
23.60
|
2 tháng
(2024-07-22) |
-4.40 | -15.71% | 2,000 | 0 | 0 |
23.60
32.10
23.60
|
3 tháng
(2024-06-21) |
-0.40 | -1.67% | 2,500 | 0 | 0 |
23.60
32.10
23.60
|
6 tháng
(2024-03-28) |
-3.34 | -12.39% | 5,600 | 0 | 0 |
23.01
33.90
23.60
|
12 tháng
(2023-09-27) |
6.25 | 36.01% | 22,000 | 0 | 0 |
17.35
33.90
23.60
|
24 tháng
(2022-09-30) |
7.91 | 50.45% | 1,212,887 | 0 | 0 |
11.10
33.90
23.60
|
36 tháng
(2021-10-05) |
6.35 | 36.84% | 1,470,308 | 0 | 0 |
11.10
33.90
23.60
|
60 tháng
(2019-10-16) |
10.38 | 78.46% | 1,706,706 | 0 | 0 |
8.82
33.90
23.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/01/2015 |
4.55
|
1,100 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
07/01/2015 |
4.55
|
200 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
06/01/2015 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
05/01/2015 |
4.55
|
200 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
31/12/2014 |
4.55
|
100 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
30/12/2014 |
4.96
|
3,900 | 4.96 | 4.96 | 4.51 | 0 | 0 | 0 | |
29/12/2014 |
4.51
|
200 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
26/12/2014 |
4.51
|
1,400 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
25/12/2014 |
4.51
|
600 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
24/12/2014 |
4.51
|
600 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
23/12/2014 |
4.51
|
2,000 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
22/12/2014 |
4.51
|
900 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
19/12/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
18/12/2014 |
4.51
|
600 | 4.51 | 4.55 | 4.51 | 0 | 0 | 0 | |
17/12/2014 |
4.51
|
600 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
16/12/2014 |
4.60
|
1,800 | 4.64 | 4.64 | 4.60 | 0 | 0 | 0 | |
15/12/2014 |
4.60
|
1,200 | 4.82 | 4.82 | 4.60 | 0 | 0 | 0 | |
12/12/2014 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
11/12/2014 |
4.51
|
5,900 | 4.51 | 4.73 | 4.51 | 0 | 0 | 0 | |
10/12/2014 |
4.82
|
200 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
09/12/2014 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
08/12/2014 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
05/12/2014 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
04/12/2014 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
03/12/2014 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
02/12/2014 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
01/12/2014 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
28/11/2014 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
27/11/2014: Quyền mua cổ phiếu: 5/1 Giá: 10 (Volume + 20%, Ratio=0.20) | |||||||||
27/11/2014 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
26/11/2014 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
25/11/2014 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
24/11/2014 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
21/11/2014 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
20/11/2014 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
19/11/2014 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
18/11/2014 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
17/11/2014 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
14/11/2014 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
13/11/2014 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
12/11/2014 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
11/11/2014 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
10/11/2014 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
07/11/2014 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
06/11/2014 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
05/11/2014 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
04/11/2014 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
03/11/2014 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
31/10/2014 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
30/10/2014 |
4.42
|
1,000 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
29/10/2014 |
4.42
|
1,000 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
28/10/2014 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
27/10/2014 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
24/10/2014 |
4.42
|
200 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
23/10/2014 |
4.82
|
500 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
22/10/2014 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
21/10/2014 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
20/10/2014 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
17/10/2014 |
4.42
|
400 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
16/10/2014 |
4.82
|
500 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
15/10/2014 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
14/10/2014 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
13/10/2014 |
4.42
|
200 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
10/10/2014 |
4.51
|
420 | 4.96 | 4.96 | 4.51 | 0 | 0 | 0 | |
09/10/2014 |
4.51
|
200 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
08/10/2014 |
4.87
|
1,500 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
07/10/2014 |
4.46
|
200 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
06/10/2014 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
03/10/2014 |
4.06
|
200 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
02/10/2014 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
01/10/2014 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
30/09/2014 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
29/09/2014 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
26/09/2014 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
25/09/2014 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
24/09/2014 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
23/09/2014 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
22/09/2014 |
3.70
|
200 | 3.79 | 3.79 | 3.43 | 0 | 0 | 0 | |
19/09/2014 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
18/09/2014 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
17/09/2014 |
3.79
|
120 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
16/09/2014 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
15/09/2014 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
12/09/2014 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
11/09/2014 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
10/09/2014 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
09/09/2014 |
3.79
|
100 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
08/09/2014 |
3.47
|
100 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
05/09/2014 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 | |
04/09/2014 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 | |
03/09/2014 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 | |
29/08/2014 |
3.83
|
100 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 | |
28/08/2014 |
3.52
|
100 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
27/08/2014 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
26/08/2014 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
25/08/2014 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
22/08/2014 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
21/08/2014 |
3.20
|
243 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
20/08/2014 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
19/08/2014 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
18/08/2014 |
3.52
|
78 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |