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) |
-0.30 | -1.85% | 59,300 | 0 | 0 |
15.90
16.60
16.20
|
2 tháng
(2024-07-22) |
-1.90 | -10.67% | 147,900 | 0 | 0 |
15.90
18.30
16.20
|
3 tháng
(2024-06-24) |
-3.49 | -18% | 277,300 | 0 | 0 |
15.90
19.57
16.20
|
6 tháng
(2024-03-25) |
-5.40 | -25.37% | 1,030,000 | 0 | 0 |
15.90
24.87
16.20
|
12 tháng
(2023-09-26) |
-8.19 | -33.99% | 2,484,600 | 0 | 0 |
15.90
25.91
16.20
|
24 tháng
(2022-10-03) |
-15.20 | -48.87% | 6,360,508 | 0 | 0 |
15.90
31.95
16.20
|
36 tháng
(2021-10-06) |
-14.70 | -48.04% | 11,229,530 | 0 | 0.2 |
15.90
54.47
16.20
|
60 tháng
(2019-10-17) |
0.43 | 2.78% | 13,149,613 | 0 | 0.2 |
9.08
54.47
16.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
18/09/2018 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
17/09/2018 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
14/09/2018 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
13/09/2018 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
12/09/2018 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
11/09/2018 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
10/09/2018 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
07/09/2018 |
14.53
|
100 | 13.80 | 14.53 | 14.53 | 0 | 0 | 0 | |
06/09/2018 |
13.80
|
2,300 | 12.73 | 13.80 | 11.51 | 0 | 0 | 0 | |
05/09/2018 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
04/09/2018 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
31/08/2018 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
30/08/2018 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
29/08/2018 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
28/08/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/9 (Volume + 9%, Ratio=0.09) | |||||||||
28/08/2018 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
27/08/2018 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
24/08/2018 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
23/08/2018 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
22/08/2018 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
21/08/2018 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
20/08/2018 |
12.73
|
1,200 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
17/08/2018 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
16/08/2018 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
15/08/2018 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
14/08/2018 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
13/08/2018 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
10/08/2018 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
09/08/2018 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
08/08/2018 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
07/08/2018 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
06/08/2018 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
03/08/2018 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
02/08/2018 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
01/08/2018 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
31/07/2018 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
30/07/2018 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
27/07/2018 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
26/07/2018 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
25/07/2018 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
24/07/2018 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
23/07/2018 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
20/07/2018 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
19/07/2018 |
12.73
|
7,700 | 12.28 | 12.73 | 11.08 | 0 | 0 | 0 | |
18/07/2018 |
12.28
|
0 | 12.28 | 12.28 | 12.28 | 0 | 0 | 0 | |
17/07/2018 |
12.28
|
3,100 | 12.06 | 12.36 | 10.86 | 0 | 0 | 0 | |
16/07/2018 |
12.06
|
0 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
13/07/2018 |
12.06
|
0 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
12/07/2018 |
12.06
|
0 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
11/07/2018 |
12.06
|
0 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
10/07/2018 |
12.06
|
5,000 | 11.01 | 12.06 | 11.98 | 0 | 0 | 0 | |
09/07/2018 |
11.01
|
33,200 | 11.01 | 12.06 | 11.01 | 0 | 0 | 0 | |
06/07/2018 |
11.01
|
73,300 | 10.04 | 11.01 | 10.04 | 0 | 0 | 0 | |
05/07/2018 |
10.04
|
10,400 | 9.14 | 10.04 | 9.74 | 0 | 0 | 0 | |
04/07/2018 |
9.14
|
2,700 | 8.31 | 9.14 | 9.14 | 0 | 0 | 0 | |
03/07/2018 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
02/07/2018 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
29/06/2018 |
8.31
|
4,500 | 7.56 | 8.31 | 8.31 | 0 | 0 | 0 | |
28/06/2018 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
27/06/2018 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
26/06/2018 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
25/06/2018 |
7.56
|
100 | 7.71 | 7.71 | 7.56 | 0 | 0 | 0 | |
22/06/2018 |
7.71
|
600 | 8.24 | 8.24 | 7.71 | 0 | 0 | 0 | |
21/06/2018 |
8.24
|
3,500 | 8.99 | 8.99 | 8.24 | 0 | 0 | 0 | |
20/06/2018 |
8.99
|
1,400 | 9.81 | 9.81 | 8.99 | 0 | 0 | 0 | |
19/06/2018 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
18/06/2018 |
9.81
|
1,500 | 10.86 | 10.86 | 9.81 | 0 | 0 | 0 | |
15/06/2018 |
10.86
|
700 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
14/06/2018 |
10.86
|
5,700 | 11.16 | 12.21 | 10.86 | 0 | 0 | 0 | |
13/06/2018 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 | |
12/06/2018 |
11.16
|
5,100 | 11.46 | 11.98 | 11.16 | 0 | 0 | 0 | |
11/06/2018 |
11.46
|
2,400 | 10.86 | 11.46 | 11.46 | 0 | 0 | 0 | |
08/06/2018 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
07/06/2018 |
10.86
|
14,900 | 11.38 | 11.38 | 10.63 | 0 | 0 | 0 | |
06/06/2018 |
11.38
|
200 | 10.49 | 11.38 | 9.44 | 0 | 0 | 0 | |
05/06/2018 |
10.49
|
300 | 11.31 | 11.31 | 10.26 | 0 | 0 | 0 | |
04/06/2018 |
11.31
|
6,600 | 10.49 | 11.31 | 11.31 | 0 | 0 | 0 | |
01/06/2018 |
10.49
|
23,500 | 11.08 | 11.98 | 10.04 | 0 | 0 | 0 | |
31/05/2018 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
30/05/2018 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
29/05/2018 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
28/05/2018 |
11.08
|
2,800 | 10.63 | 11.08 | 11.08 | 0 | 0 | 0 | |
25/05/2018 |
10.63
|
1,000 | 10.86 | 10.86 | 10.63 | 0 | 0 | 0 | |
24/05/2018 |
10.86
|
24,500 | 10.49 | 10.86 | 10.49 | 0 | 0 | 0 | |
23/05/2018 |
10.49
|
12,800 | 10.41 | 10.49 | 10.49 | 0 | 0 | 0 | |
22/05/2018 |
10.41
|
25,500 | 9.96 | 10.49 | 10.34 | 0 | 0 | 0 | |
21/05/2018 |
9.96
|
1,000 | 10.93 | 10.93 | 9.96 | 0 | 0 | 0 | |
18/05/2018 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
17/05/2018 |
10.93
|
12,400 | 9.96 | 10.93 | 10.49 | 0 | 0 | 0 | |
16/05/2018 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 | |
15/05/2018 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 | |
14/05/2018 |
9.96
|
1,000 | 9.06 | 9.96 | 9.96 | 0 | 0 | 0 | |
11/05/2018 |
9.06
|
1,300 | 9.21 | 10.11 | 9.06 | 0 | 0 | 0 | |
10/05/2018 |
9.21
|
2,900 | 9.21 | 10.11 | 9.21 | 0 | 0 | 0 | |
09/05/2018 |
9.21
|
7,100 | 10.11 | 10.41 | 9.21 | 0 | 0 | 0 | |
08/05/2018 |
10.11
|
1,000 | 10.41 | 10.41 | 10.11 | 0 | 0 | 0 | |
07/05/2018 |
10.41
|
300 | 10.26 | 10.41 | 10.41 | 0 | 0 | 0 | |
04/05/2018 |
10.26
|
2,000 | 9.36 | 10.26 | 9.74 | 0 | 0 | 0 | |
03/05/2018 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
02/05/2018 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |