Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0 | 0% | 514,900 | 0 | 0 |
2.60
2.80
2.60
|
2 tháng
(2024-07-22) |
0 | 0% | 697,000 | 0 | 0 |
2.60
2.80
2.60
|
3 tháng
(2024-06-20) |
0 | 0% | 1,273,500 | 0 | 0 |
2.60
2.80
2.60
|
6 tháng
(2024-03-22) |
-0.10 | -3.57% | 2,748,100 | 0 | 0 |
2.60
3
2.60
|
12 tháng
(2023-09-25) |
-1 | -27.03% | 6,471,700 | 0 | 0 |
2.60
4.10
2.60
|
24 tháng
(2022-09-29) |
-2.50 | -48.08% | 11,457,169 | 0 | 0 |
2.60
5.20
2.60
|
36 tháng
(2021-10-04) |
-1.60 | -37.21% | 40,120,750 | 600 | 0.0 |
2.60
8.80
2.60
|
60 tháng
(2019-10-15) |
-4.30 | -61.43% | 48,091,942 | -13,000 | -0.0 |
2.40
8.80
2.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/01/2019 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
28/01/2019 |
6.18
|
100 | 5.41 | 6.18 | 6.18 | 0 | 0 | 0 | |
25/01/2019 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
24/01/2019 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
23/01/2019 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
22/01/2019 |
5.41
|
100 | 6.28 | 6.28 | 5.41 | 0 | 0 | 0 | |
21/01/2019 |
6.28
|
300 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
18/01/2019 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
17/01/2019 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
16/01/2019 |
6.28
|
200 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
15/01/2019 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
14/01/2019 |
6.28
|
205 | 5.80 | 6.28 | 6.28 | 0 | 0 | 0 | |
11/01/2019 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
10/01/2019 |
5.80
|
700 | 6.28 | 6.28 | 5.80 | 0 | 0 | 0 | |
09/01/2019 |
6.28
|
54,100 | 6.28 | 6.28 | 5.80 | 0 | 0 | 0 | |
08/01/2019 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
07/01/2019 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
04/01/2019 |
6.28
|
300 | 6.76 | 6.76 | 6.28 | 0 | 0 | 0 | |
03/01/2019 |
6.76
|
200 | 7.15 | 7.15 | 6.76 | 0 | 0 | 0 | |
02/01/2019 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
28/12/2018 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
27/12/2018 |
7.15
|
200 | 6.28 | 7.15 | 7.15 | 0 | 0 | 0 | |
26/12/2018 |
6.28
|
50,000 | 7.15 | 7.15 | 6.28 | 0 | 0 | 0 | |
25/12/2018 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
24/12/2018 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
21/12/2018 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
20/12/2018 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
19/12/2018 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
18/12/2018 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
17/12/2018 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
14/12/2018 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
13/12/2018 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
12/12/2018 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
11/12/2018 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
10/12/2018 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
07/12/2018 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
06/12/2018 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
05/12/2018 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
04/12/2018 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
03/12/2018 |
7.15
|
1 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
30/11/2018 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
29/11/2018 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
28/11/2018 |
7.15
|
10 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
27/11/2018 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
26/11/2018 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
23/11/2018 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
22/11/2018 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
21/11/2018 |
7.15
|
600 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
20/11/2018 |
7.15
|
0 | 7.05 | 7.15 | 7.15 | 0 | 0 | 0 | |
19/11/2018 |
7.05
|
700 | 8.21 | 8.21 | 7.05 | 0 | 0 | 0 | |
16/11/2018 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
15/11/2018 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
14/11/2018 |
8.21
|
500 | 7.63 | 8.21 | 8.21 | 0 | 0 | 0 | |
13/11/2018 |
7.63
|
800 | 8.89 | 8.89 | 7.63 | 0 | 0 | 0 | |
12/11/2018 |
8.89
|
40,600 | 10.43 | 10.43 | 8.89 | 0 | 0 | 0 | |
09/11/2018 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
08/11/2018 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
07/11/2018 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
06/11/2018 |
10.43
|
310 | 9.18 | 10.43 | 10.43 | 0 | 0 | 0 | |
05/11/2018 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
02/11/2018 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
01/11/2018 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
31/10/2018 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
30/10/2018 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
29/10/2018 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
26/10/2018 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
25/10/2018 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
24/10/2018 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
23/10/2018 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
22/10/2018 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
19/10/2018 |
9.18
|
0 | 8.69 | 9.18 | 9.18 | 0 | 0 | 0 | |
18/10/2018 |
8.69
|
400 | 9.18 | 9.66 | 8.69 | 0 | 0 | 0 | |
17/10/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/50 (Volume + 50%, Ratio=0.50) | |||||||||
17/10/2018 |
9.18
|
0 | 9.21 | 9.18 | 9.18 | 0 | 0 | 0 | |
16/10/2018 |
9.21
|
11,900 | 8.05 | 9.21 | 9.21 | 0 | 0 | 0 | |
15/10/2018 |
8.05
|
200 | 7.02 | 8.05 | 8.05 | 0 | 0 | 0 | |
12/10/2018 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
11/10/2018 |
7.02
|
4,300 | 6.12 | 7.02 | 7.02 | 0 | 0 | 0 | |
10/10/2018 |
6.12
|
110 | 5.35 | 6.12 | 6.12 | 0 | 0 | 0 | |
09/10/2018 |
5.35
|
200 | 4.77 | 5.35 | 5.35 | 0 | 0 | 0 | |
08/10/2018 |
4.77
|
700 | 4.19 | 4.77 | 4.25 | 0 | 100 | -0.0 | |
05/10/2018 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
04/10/2018 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
03/10/2018 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
02/10/2018 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
01/10/2018 |
4.19
|
100 | 4.64 | 4.64 | 4.19 | 0 | 100 | -0.0 | |
28/09/2018 |
4.64
|
100 | 4.06 | 4.64 | 4.64 | 0 | 0 | 0 | |
27/09/2018 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
26/09/2018 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
25/09/2018 |
4.06
|
100 | 4.77 | 4.77 | 4.06 | 0 | 100 | -0.0 | |
24/09/2018 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
21/09/2018 |
4.77
|
100 | 4.19 | 4.77 | 4.77 | 0 | 0 | 0 | |
20/09/2018 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
19/09/2018 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
18/09/2018 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
17/09/2018 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
14/09/2018 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
13/09/2018 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
12/09/2018 |
4.19
|
100 | 4.83 | 4.83 | 4.19 | 0 | 100 | -0.0 | |
11/09/2018 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | -0.0 | |
10/09/2018 |
4.83
|
500 | 5.67 | 5.67 | 4.83 | 0 | 100 | -0.0 |