Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.10 | 0.68% | 908,100 | 0 | 0 |
14.70
15.50
14.90
|
2 tháng
(2024-07-22) |
1.71 | 12.96% | 2,981,800 | 0 | 0 |
12.53
15.50
14.90
|
3 tháng
(2024-06-21) |
1.87 | 14.39% | 4,703,500 | 0 | 0 |
12.53
15.50
14.90
|
6 tháng
(2024-03-25) |
5.75 | 62.83% | 8,249,700 | 0 | 0 |
9.15
15.50
14.90
|
12 tháng
(2023-09-25) |
5.75 | 62.83% | 10,528,000 | 0 | 0 |
8.24
15.50
14.90
|
24 tháng
(2022-09-30) |
8.22 | 123.18% | 21,144,699 | 0 | 0 |
6.31
15.50
14.90
|
36 tháng
(2021-10-05) |
8.47 | 131.56% | 24,877,446 | 0 | 0 |
6.15
15.50
14.90
|
60 tháng
(2019-10-16) |
12.17 | 445.57% | 25,679,483 | 0 | 0 |
1.67
15.50
14.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/02/2019 |
2.66
|
100 | 2.73 | 2.73 | 2.66 | 0 | 0 | 0 | |
12/02/2019 |
2.73
|
520 | 2.60 | 2.93 | 2.73 | 0 | 0 | 0 | |
11/02/2019 |
2.60
|
100 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 | |
01/02/2019 |
2.80
|
0 | 2.66 | 2.80 | 2.80 | 0 | 0 | 0 | |
31/01/2019 |
2.66
|
300 | 2.66 | 3.00 | 2.66 | 0 | 0 | 0 | |
30/01/2019 |
2.66
|
4,900 | 2.66 | 2.73 | 2.66 | 0 | 0 | 0 | |
29/01/2019 |
2.66
|
100 | 3.00 | 3.00 | 2.66 | 0 | 0 | 0 | |
28/01/2019 |
3.00
|
5,430 | 2.93 | 3.00 | 3.00 | 0 | 0 | 0 | |
25/01/2019 |
2.93
|
8,820 | 3.13 | 3.13 | 2.86 | 0 | 0 | 0 | |
24/01/2019 |
3.13
|
4,200 | 2.73 | 3.33 | 3.13 | 0 | 0 | 0 | |
23/01/2019 |
2.73
|
200 | 2.73 | 3.13 | 2.73 | 0 | 0 | 0 | |
22/01/2019 |
2.73
|
0 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 | |
21/01/2019 |
2.73
|
0 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 | |
18/01/2019 |
2.73
|
100 | 2.93 | 2.93 | 2.73 | 0 | 0 | 0 | |
17/01/2019 |
2.93
|
400 | 2.80 | 3.20 | 2.93 | 0 | 0 | 0 | |
16/01/2019 |
2.80
|
1,100 | 3.00 | 3.40 | 2.80 | 0 | 0 | 0 | |
15/01/2019 |
3.00
|
200 | 2.66 | 3.00 | 3.00 | 0 | 0 | 0 | |
14/01/2019 |
2.66
|
0 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 | |
11/01/2019 |
2.66
|
3,000 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 | |
10/01/2019 |
2.66
|
2,700 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 | |
09/01/2019 |
2.66
|
0 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 | |
08/01/2019 |
2.66
|
20,900 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 | |
07/01/2019 |
2.66
|
0 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 | |
04/01/2019 |
2.66
|
0 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 | |
03/01/2019 |
2.66
|
0 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 | |
02/01/2019 |
2.66
|
0 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 | |
28/12/2018 |
2.66
|
0 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 | |
27/12/2018 |
2.66
|
0 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 | |
26/12/2018 |
2.66
|
0 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 | |
25/12/2018 |
2.66
|
0 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 | |
24/12/2018 |
2.66
|
0 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 | |
21/12/2018 |
2.66
|
0 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 | |
20/12/2018 |
2.66
|
0 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 | |
19/12/2018 |
2.66
|
0 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 | |
18/12/2018 |
2.66
|
0 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 | |
17/12/2018 |
2.66
|
0 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 | |
14/12/2018 |
2.66
|
10,400 | 2.86 | 2.86 | 2.66 | 0 | 0 | 0 | |
13/12/2018 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
12/12/2018 |
2.86
|
4,300 | 2.53 | 2.86 | 2.86 | 0 | 0 | 0 | |
11/12/2018 |
2.53
|
3,700 | 2.93 | 2.93 | 2.53 | 0 | 0 | 0 | |
10/12/2018 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
07/12/2018 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
06/12/2018 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
05/12/2018 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
04/12/2018 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
03/12/2018 |
2.93
|
0 | 3.20 | 2.93 | 2.93 | 0 | 0 | 0 | |
30/11/2018 |
3.20
|
300 | 2.86 | 3.20 | 2.46 | 0 | 0 | 0 | |
29/11/2018 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
28/11/2018 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
27/11/2018 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
26/11/2018 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
23/11/2018 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
22/11/2018 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
21/11/2018 |
2.86
|
1,400 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
20/11/2018 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
19/11/2018 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
16/11/2018 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
15/11/2018: Quyền mua cổ phiếu: 50/09 Giá: 10 (Volume + 18%, Ratio=0.18) | |||||||||
15/11/2018 |
2.86
|
0 | 3.44 | 2.86 | 2.86 | 0 | 0 | 0 | |
14/11/2018 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
13/11/2018 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
12/11/2018 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
09/11/2018 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
08/11/2018 |
2.86
|
4,200 | 3.60 | 3.60 | 2.86 | 0 | 0 | 0 | |
07/11/2018 |
3.60
|
3,600 | 3.13 | 3.60 | 3.33 | 0 | 0 | 0 | |
06/11/2018 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
05/11/2018 |
3.13
|
100 | 3.33 | 3.33 | 3.13 | 0 | 0 | 0 | |
02/11/2018 |
3.33
|
1,500 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 | |
01/11/2018 |
3.33
|
300 | 3.13 | 3.33 | 3.33 | 0 | 0 | 0 | |
31/10/2018 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
30/10/2018 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
29/10/2018 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
26/10/2018 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
25/10/2018 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
24/10/2018 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
23/10/2018 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
22/10/2018 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
19/10/2018 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
18/10/2018 |
3.13
|
100 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
17/10/2018 |
3.13
|
2,500 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
16/10/2018 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
15/10/2018 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
12/10/2018 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
11/10/2018 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
10/10/2018 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
09/10/2018 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
08/10/2018 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
05/10/2018 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
04/10/2018 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
03/10/2018 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
02/10/2018 |
3.13
|
800 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
01/10/2018 |
3.13
|
300 | 2.80 | 3.13 | 3.13 | 0 | 0 | 0 | |
28/09/2018 |
2.80
|
1,000 | 3.13 | 3.13 | 2.80 | 0 | 0 | 0 | |
27/09/2018 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
26/09/2018 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
25/09/2018 |
3.13
|
100 | 3.26 | 3.26 | 3.13 | 0 | 0 | 0 | |
24/09/2018 |
3.26
|
300 | 2.73 | 3.26 | 3.06 | 0 | 0 | 0 | |
21/09/2018 |
2.73
|
6,760 | 3.13 | 3.26 | 2.73 | 0 | 0 | 0 | |
20/09/2018 |
3.13
|
8,900 | 3.60 | 3.60 | 3.13 | 0 | 0 | 0 | |
19/09/2018 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
18/09/2018 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |