Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
-0.10 | -3.23% | 629,948 | 0 | 0 |
2.90
3.20
3
|
2 tháng
(2024-09-26) |
-0.50 | -14.29% | 3,013,943 | 0 | 0 |
2.90
3.50
3
|
3 tháng
(2024-08-27) |
-0.10 | -3.23% | 5,719,417 | 0 | 0 |
2.90
3.70
3
|
6 tháng
(2024-05-29) |
-0.90 | -23.08% | 13,044,120 | 0 | 0 |
2.90
4.10
3
|
12 tháng
(2023-12-01) |
-0.90 | -23.08% | 24,745,424 | -300 | -0.0 |
2.90
4.40
3
|
24 tháng
(2022-12-06) |
-1.80 | -37.50% | 95,145,751 | -1,700 | -0.0 |
2.90
6
3
|
36 tháng
(2021-12-13) |
-6 | -66.67% | 227,360,582 | -94,600 | -1.5 |
2.90
16.40
3
|
60 tháng
(2019-12-23) |
2.10 | 233.33% | 841,568,782 | 179,150 | -0.4 |
0.80
16.40
3
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2015 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
17/09/2015 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
16/09/2015 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
15/09/2015 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
14/09/2015 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
11/09/2015 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
10/09/2015: Quyền mua cổ phiếu: 9.19/155 Giá: 10 (Volume + 1,686.62%, Ratio=16.87) | |||||||||
10/09/2015 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
09/09/2015 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
08/09/2015 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
07/09/2015 |
6.50
|
25,700 | 6.28 | 6.50 | 6.28 | 0 | 0 | 0 | |
04/09/2015 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
03/09/2015 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
01/09/2015 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
31/08/2015 |
6.28
|
100 | 5.95 | 6.28 | 6.28 | 0 | 0 | 0 | |
28/08/2015 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
27/08/2015 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
26/08/2015 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
25/08/2015 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
24/08/2015 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
21/08/2015 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
20/08/2015 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
19/08/2015 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
18/08/2015 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
17/08/2015 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
14/08/2015 |
5.95
|
100 | 6.01 | 6.01 | 5.95 | 0 | 0 | 0 | |
13/08/2015 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
12/08/2015 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
11/08/2015 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
10/08/2015 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
07/08/2015 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
06/08/2015 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
05/08/2015 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
04/08/2015 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
03/08/2015 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
31/07/2015 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
30/07/2015 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
29/07/2015 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
28/07/2015 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
27/07/2015 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
24/07/2015 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
23/07/2015 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
22/07/2015 |
6.01
|
5,100 | 6.01 | 6.01 | 5.95 | 0 | 0 | 0 | |
21/07/2015 |
6.01
|
2,700 | 5.46 | 6.01 | 5.52 | 0 | 0 | 0 | |
20/07/2015 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
17/07/2015 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
16/07/2015 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
15/07/2015 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
14/07/2015 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
13/07/2015 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
10/07/2015 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
09/07/2015 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
08/07/2015 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
07/07/2015 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
06/07/2015 |
5.46
|
100 | 6.01 | 6.01 | 5.46 | 0 | 0 | 0 | |
03/07/2015 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
02/07/2015 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
01/07/2015 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
30/06/2015 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
29/06/2015 |
6.01
|
100 | 6.28 | 6.28 | 6.01 | 0 | 0 | 0 | |
26/06/2015 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
25/06/2015 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
24/06/2015 |
6.28
|
100 | 6.56 | 6.56 | 6.28 | 0 | 0 | 0 | |
23/06/2015 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
22/06/2015 |
6.56
|
100 | 6.77 | 6.77 | 6.56 | 0 | 0 | 0 | |
19/06/2015 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
18/06/2015 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
17/06/2015 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
16/06/2015 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
15/06/2015 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
12/06/2015 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
11/06/2015 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
10/06/2015 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
09/06/2015 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
08/06/2015 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
05/06/2015 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
04/06/2015 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
03/06/2015 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
02/06/2015 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
01/06/2015 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
29/05/2015 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
28/05/2015 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
27/05/2015 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
26/05/2015 |
6.77
|
18,100 | 6.83 | 6.83 | 6.77 | 0 | 0 | 0 | |
25/05/2015 |
6.83
|
100 | 6.45 | 6.83 | 6.83 | 0 | 0 | 0 | |
22/05/2015 |
6.45
|
4,300 | 5.90 | 6.45 | 5.57 | 0 | 0 | 0 | |
21/05/2015 |
5.90
|
4,100 | 6.56 | 6.56 | 5.90 | 0 | 0 | 0 | |
20/05/2015 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
19/05/2015 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
18/05/2015 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
15/05/2015 |
6.56
|
200 | 7.21 | 7.21 | 6.56 | 0 | 0 | 0 | |
14/05/2015 |
7.21
|
1,000 | 7.21 | 7.92 | 7.21 | 0 | 0 | 0 | |
13/05/2015 |
7.21
|
3,000 | 6.56 | 7.21 | 6.56 | 0 | 0 | 0 | |
12/05/2015 |
6.56
|
100 | 6.12 | 6.56 | 6.56 | 0 | 0 | 0 | |
11/05/2015 |
6.12
|
100 | 6.17 | 6.17 | 6.12 | 0 | 0 | 0 | |
08/05/2015 |
6.17
|
200 | 6.83 | 6.83 | 6.17 | 0 | 0 | 0 | |
07/05/2015 |
6.83
|
3,100 | 6.83 | 6.83 | 6.17 | 0 | 0 | 0 | |
06/05/2015 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
05/05/2015 |
6.83
|
100 | 6.34 | 6.83 | 6.83 | 0 | 0 | 0 | |
04/05/2015 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
27/04/2015 |
6.34
|
1,000 | 5.79 | 6.34 | 5.74 | 0 | 0 | 0 |