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 | 0.57% | 4,800 | 0 | 0 |
17.40
17.50
17.50
|
2 tháng
(2024-07-22) |
0.30 | 1.74% | 12,000 | 0 | 0 |
17.20
17.50
17.50
|
3 tháng
(2024-06-24) |
-0.20 | -1.13% | 15,900 | 0 | 0 |
16.60
17.70
17.50
|
6 tháng
(2024-03-25) |
1.57 | 9.83% | 73,145 | 0 | 0 |
15.93
17.80
17.50
|
12 tháng
(2023-09-26) |
3.24 | 22.75% | 225,393 | 0 | 0 |
11.93
17.80
17.50
|
24 tháng
(2022-10-03) |
5.68 | 48.08% | 726,268 | 0 | 0 |
10.97
17.80
17.50
|
36 tháng
(2021-10-06) |
5.60 | 47.03% | 3,816,447 | 0 | 0 |
9.62
17.80
17.50
|
60 tháng
(2019-10-17) |
10.63 | 154.84% | 6,483,161 | 0 | -0.0 |
5.60
17.80
17.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
5.73
|
1,700 | 5.67 | 5.73 | 5.67 | 0 | 0 | 0 | |
10/07/2019 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
09/07/2019 |
5.07
|
1,210 | 5.13 | 5.13 | 5.07 | 0 | 0 | 0 | |
08/07/2019 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
05/07/2019 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
04/07/2019 |
5.47
|
710 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
03/07/2019 |
5.47
|
1,000 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
02/07/2019 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
01/07/2019 |
5.47
|
2,400 | 5.73 | 5.73 | 5.47 | 0 | 0 | 0 | |
28/06/2019 |
5.47
|
13,255 | 5.07 | 5.47 | 5.07 | 0 | 0 | 0 | |
27/06/2019 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
26/06/2019 |
5.53
|
2,000 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
25/06/2019 |
5.53
|
1,000 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
24/06/2019 |
5.60
|
4,000 | 5.67 | 5.87 | 5.53 | 0 | 0 | 0 | |
21/06/2019 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
20/06/2019 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
19/06/2019 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
18/06/2019 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
17/06/2019 |
5.33
|
400 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
14/06/2019 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
13/06/2019 |
6.00
|
1,200 | 5.53 | 6.00 | 5.53 | 0 | 0 | 0 | |
12/06/2019 |
6.00
|
1,700 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
11/06/2019 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 | |
10/06/2019 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 | |
07/06/2019 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 | |
06/06/2019 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 | |
05/06/2019 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 | |
04/06/2019 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 | |
03/06/2019 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 | |
31/05/2019 |
6.27
|
2,200 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 | |
30/05/2019 |
7.33
|
500 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
29/05/2019 |
6.07
|
2,800 | 6.13 | 6.53 | 6.07 | 0 | 0 | 0 | |
28/05/2019 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
27/05/2019 |
5.93
|
1,000 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
24/05/2019 |
6.00
|
1,600 | 5.73 | 6.00 | 5.73 | 0 | 0 | 0 | |
23/05/2019 |
5.73
|
4,900 | 5.60 | 6.00 | 5.60 | 0 | 0 | 0 | |
22/05/2019 |
6.47
|
600 | 5.87 | 6.47 | 5.87 | 0 | 0 | 0 | |
21/05/2019 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
20/05/2019 |
6.40
|
200 | 7.33 | 7.33 | 6.40 | 0 | 0 | 0 | |
17/05/2019 |
6.47
|
2,000 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
16/05/2019 |
5.87
|
100 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
15/05/2019 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
14/05/2019 |
6.60
|
100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
13/05/2019 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
10/05/2019 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
09/05/2019 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
08/05/2019 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
07/05/2019 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
06/05/2019 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
03/05/2019 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
02/05/2019 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
26/04/2019 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
25/04/2019 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
24/04/2019 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
23/04/2019 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
22/04/2019 |
6.67
|
100 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
19/04/2019 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
18/04/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
18/04/2019 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
17/04/2019 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
16/04/2019 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
12/04/2019 |
7.64
|
200 | 6.42 | 7.64 | 6.42 | 0 | 0 | 0 | |
11/04/2019 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
10/04/2019 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
09/04/2019 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
08/04/2019 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
05/04/2019 |
6.67
|
100 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
04/04/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
03/04/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
02/04/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
01/04/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
29/03/2019 |
6.30
|
100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
28/03/2019 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
27/03/2019 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
26/03/2019 |
5.64
|
100 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
25/03/2019 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
22/03/2019 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
21/03/2019 |
6.67
|
200 | 5.70 | 6.67 | 5.70 | 0 | 0 | 0 | |
20/03/2019 |
6.06
|
4,200 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
19/03/2019 |
6.55
|
12,400 | 6.06 | 6.55 | 6.06 | 0 | 0 | 0 | |
18/03/2019 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
15/03/2019 |
6.06
|
150 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
14/03/2019 |
6.06
|
400 | 6.67 | 6.67 | 6.06 | 0 | 0 | 0 | |
13/03/2019 |
6.67
|
500 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
12/03/2019 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
11/03/2019 |
6.97
|
200 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
08/03/2019 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
07/03/2019 |
7.52
|
200 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
06/03/2019 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
05/03/2019 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
04/03/2019 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
01/03/2019 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
28/02/2019 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
27/02/2019 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
26/02/2019 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
25/02/2019 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
22/02/2019 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
21/02/2019 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
20/02/2019 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
19/02/2019 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
18/02/2019 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |