| 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) |
-3.80 | -21.35% | 16,751 | 12,410 | 0.2 |
14
17.80
14
|
|
2 tháng
(2024-09-26) |
-1.20 | -7.89% | 18,083 | 13,499 | 0.2 |
14
17.80
14
|
|
3 tháng
(2024-08-27) |
-0.30 | -2.10% | 24,634 | 15,299 | 0.2 |
13
17.80
14
|
|
6 tháng
(2024-05-29) |
-1.50 | -9.68% | 81,056 | 20,190 | 0.3 |
13
17.80
14
|
|
12 tháng
(2023-12-01) |
3.70 | 35.92% | 205,751 | 100,699 | 1.4 |
9.90
17.90
14
|
|
24 tháng
(2022-12-06) |
3.44 | 32.53% | 393,954 | 158,065 | 2.0 |
9.70
17.90
14
|
|
36 tháng
(2021-12-13) |
-6.95 | -33.16% | 1,667,950 | 276,305 | 4.7 |
9.60
25.68
14
|
|
60 tháng
(2019-12-23) |
5.32 | 61.20% | 4,127,245 | 319,118 | 5.1 |
4.09
29.97
14
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2015 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
| 17/09/2015 |
3.74
|
4,100 | 3.74 | 3.74 | 3.55 | 0 | 0 | 0 | |
| 16/09/2015 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
| 15/09/2015 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
| 14/09/2015 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
| 11/09/2015 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
| 10/09/2015 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
| 09/09/2015 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
| 08/09/2015 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
| 07/09/2015 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
| 04/09/2015 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
| 03/09/2015 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
| 01/09/2015 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
| 31/08/2015 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
| 28/08/2015 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
| 27/08/2015 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
| 26/08/2015 |
3.74
|
200 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
| 25/08/2015 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
| 24/08/2015 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
| 21/08/2015 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
| 20/08/2015 |
3.74
|
100 | 3.51 | 3.74 | 3.74 | 0 | 0 | 0 | |
| 19/08/2015 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
| 18/08/2015 |
3.51
|
100 | 3.25 | 3.51 | 3.51 | 0 | 0 | 0 | |
| 17/08/2015 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
| 14/08/2015 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
| 13/08/2015 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
| 12/08/2015 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
| 11/08/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12) | |||||||||
| 11/08/2015 |
3.25
|
100 | 3.24 | 3.25 | 3.25 | 0 | 0 | 0 | |
| 10/08/2015 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 07/08/2015 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 06/08/2015 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 05/08/2015 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 04/08/2015 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 55,983 | -0.6 | |
| 03/08/2015 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 31/07/2015 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 30/07/2015 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 29/07/2015 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 28/07/2015 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 27/07/2015 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 24/07/2015 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 23/07/2015 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 22/07/2015 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 21/07/2015 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 20/07/2015 |
3.24
|
400 | 3.24 | 3.24 | 3.17 | 0 | 0 | 0 | |
| 17/07/2015 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 16/07/2015 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 15/07/2015 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 14/07/2015 |
3.24
|
100 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 13/07/2015 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 10/07/2015 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 09/07/2015 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 08/07/2015 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 07/07/2015 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 06/07/2015 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 03/07/2015 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 02/07/2015 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 01/07/2015 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 30/06/2015 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 29/06/2015 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 26/06/2015 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 25/06/2015 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 24/06/2015 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 23/06/2015 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 22/06/2015 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 19/06/2015 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 18/06/2015 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 17/06/2015 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 16/06/2015 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 15/06/2015 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 12/06/2015 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 11/06/2015 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 10/06/2015 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 09/06/2015 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 08/06/2015 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 05/06/2015 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 04/06/2015 |
3.24
|
400 | 3.00 | 3.24 | 2.70 | 0 | 0 | 0 | |
| 03/06/2015 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
| 02/06/2015 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
| 01/06/2015 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
| 29/05/2015 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
| 28/05/2015 |
3.00
|
100 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
| 27/05/2015 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
| 26/05/2015 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
| 25/05/2015 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
| 22/05/2015 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
| 21/05/2015 |
3.00
|
4,900 | 3.00 | 3.00 | 2.70 | 0 | 3,000 | -0.0 | |
| 20/05/2015 |
3.00
|
100 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
| 19/05/2015 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
| 18/05/2015 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
| 15/05/2015 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
| 14/05/2015 |
3.00
|
2,100 | 3.30 | 3.30 | 3.00 | 2,100 | 0 | 0.0 | |
| 13/05/2015 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
| 12/05/2015 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
| 11/05/2015 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
| 08/05/2015 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
| 07/05/2015 |
3.30
|
200 | 3.30 | 3.30 | 3.00 | 100 | 0 | 0.0 | |
| 06/05/2015 |
3.30
|
600 | 3.30 | 3.30 | 3.30 | 600 | 0 | 0.0 | |
| 05/05/2015 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
| 04/05/2015 |
3.30
|
200 | 3.00 | 3.30 | 3.30 | 200 | 0 | 0.0 | |
| 27/04/2015 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |