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) |
|
10/02/2015 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
09/02/2015 |
6.65
|
21 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
06/02/2015 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
05/02/2015 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
04/02/2015 |
6.65
|
90 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
03/02/2015 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
02/02/2015 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
30/01/2015 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
29/01/2015 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
28/01/2015 |
6.65
|
90 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
27/01/2015 |
6.65
|
91 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
26/01/2015 |
6.65
|
2,300 | 6.59 | 6.65 | 6.59 | 0 | 0 | 0 | |
23/01/2015 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
22/01/2015 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
21/01/2015 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
20/01/2015 |
6.59
|
78 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
19/01/2015 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
16/01/2015 |
6.59
|
1,300 | 6.35 | 6.59 | 6.17 | 0 | 0 | 0 | |
15/01/2015 |
6.35
|
100 | 6.47 | 6.47 | 6.35 | 0 | 0 | 0 | |
14/01/2015 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
13/01/2015 |
6.47
|
2,000 | 6.95 | 6.95 | 6.47 | 0 | 0 | 0 | |
12/01/2015 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
09/01/2015 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
08/01/2015 |
6.95
|
43 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
07/01/2015 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
06/01/2015 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
05/01/2015 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
31/12/2014 |
6.95
|
100 | 6.59 | 6.95 | 6.95 | 0 | 0 | 0 | |
30/12/2014 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
29/12/2014 |
6.59
|
1,039 | 7.13 | 7.13 | 6.59 | 0 | 0 | 0 | |
26/12/2014 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
25/12/2014 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
24/12/2014 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
23/12/2014 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
22/12/2014 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
19/12/2014 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
18/12/2014 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
17/12/2014 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
16/12/2014 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
15/12/2014 |
7.13
|
100 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
12/12/2014 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
11/12/2014 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
10/12/2014 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
09/12/2014 |
7.13
|
100 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
08/12/2014 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
05/12/2014 |
7.13
|
6 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
04/12/2014 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
03/12/2014 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
02/12/2014 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
01/12/2014 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
28/11/2014 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
27/11/2014 |
7.13
|
200 | 6.95 | 7.13 | 6.47 | 0 | 0 | 0 | |
26/11/2014 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
25/11/2014 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
24/11/2014 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
21/11/2014 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
20/11/2014 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
19/11/2014 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
18/11/2014 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
17/11/2014 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
14/11/2014 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
13/11/2014 |
6.95
|
100 | 6.65 | 6.95 | 6.95 | 0 | 0 | 0 | |
12/11/2014 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
11/11/2014 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
10/11/2014 |
6.65
|
70 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
07/11/2014 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
06/11/2014 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
05/11/2014 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
04/11/2014 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
03/11/2014 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
31/10/2014 |
6.65
|
200 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
30/10/2014 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
29/10/2014 |
6.65
|
1,400 | 6.59 | 6.65 | 6.65 | 0 | 0 | 0 | |
28/10/2014 |
6.59
|
700 | 6.53 | 6.59 | 6.59 | 0 | 0 | 0 | |
27/10/2014 |
6.53
|
1,600 | 6.47 | 6.53 | 6.53 | 0 | 0 | 0 | |
24/10/2014 |
6.47
|
4 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
23/10/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
23/10/2014 |
6.47
|
0 | 6.49 | 6.47 | 6.47 | 0 | 0 | 0 | |
22/10/2014 |
6.48
|
62 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
21/10/2014 |
6.48
|
700 | 6.59 | 6.59 | 6.48 | 0 | 0 | 0 | |
20/10/2014 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
17/10/2014 |
6.59
|
700 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
16/10/2014 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
15/10/2014 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
14/10/2014 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
13/10/2014 |
6.59
|
7 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
10/10/2014 |
6.59
|
200 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
09/10/2014 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
08/10/2014 |
6.59
|
35 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
07/10/2014 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
06/10/2014 |
6.59
|
100 | 6.37 | 6.59 | 6.59 | 0 | 0 | 0 | |
03/10/2014 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
02/10/2014 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
01/10/2014 |
6.37
|
77 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
30/09/2014 |
6.37
|
1,600 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
29/09/2014 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
26/09/2014 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
25/09/2014 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
24/09/2014 |
6.37
|
1,000 | 6.32 | 6.37 | 6.37 | 0 | 0 | 0 | |
23/09/2014 |
6.32
|
700 | 6.04 | 6.32 | 6.32 | 0 | 0 | 0 | |
22/09/2014 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |