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 | 0.29% | 490,100 | 0 | 0 |
33.60
36.20
34.30
|
2 tháng
(2024-07-22) |
-0.30 | -0.87% | 1,638,200 | 0 | 0 |
30.20
36.20
34.30
|
3 tháng
(2024-06-24) |
-3.88 | -10.23% | 2,756,700 | 0 | 0 |
30.20
39
34.30
|
6 tháng
(2024-03-25) |
-11.87 | -25.82% | 6,861,557 | 0 | 0 |
30.20
47.43
34.30
|
12 tháng
(2023-09-26) |
-0.48 | -1.38% | 13,468,605 | -100 | -0.0 |
28.83
47.43
34.30
|
24 tháng
(2022-10-03) |
6.01 | 21.40% | 27,767,293 | -100 | -0.0 |
11.87
47.43
34.30
|
36 tháng
(2021-10-06) |
-3.23 | -8.66% | 64,160,870 | -15,975 | -1.0 |
11.87
73.40
34.30
|
60 tháng
(2019-10-17) |
26.80 | 367.22% | 69,627,980 | -15,975 | -1.0 |
5.13
73.40
34.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2018 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
26/04/2018 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
24/04/2018 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
23/04/2018 |
6.66
|
200 | 6.58 | 6.66 | 6.66 | 0 | 0 | 0 | |
20/04/2018 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
19/04/2018 |
6.58
|
100 | 6.66 | 6.66 | 6.58 | 0 | 0 | 0 | |
18/04/2018 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
17/04/2018 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
16/04/2018 |
6.66
|
200 | 6.07 | 6.66 | 6.66 | 0 | 0 | 0 | |
13/04/2018 |
6.07
|
200 | 6.66 | 6.66 | 6.07 | 0 | 0 | 0 | |
12/04/2018 |
6.66
|
44 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
11/04/2018 |
6.66
|
50 | 6.66 | 6.66 | 6.66 | 0 | 50 | -0.0 | |
10/04/2018 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
09/04/2018 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
06/04/2018 |
6.66
|
1,200 | 6.66 | 6.73 | 6.66 | 0 | 0 | 0 | |
05/04/2018 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
04/04/2018 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
03/04/2018 |
6.66
|
100 | 6.51 | 6.66 | 6.66 | 0 | 0 | 0 | |
02/04/2018 |
6.51
|
100 | 6.58 | 6.58 | 6.51 | 0 | 0 | 0 | |
30/03/2018 |
6.58
|
25 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
29/03/2018 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
28/03/2018 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
27/03/2018 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
26/03/2018 |
6.58
|
100 | 6.29 | 6.58 | 6.58 | 0 | 0 | 0 | |
23/03/2018 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
22/03/2018 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
21/03/2018 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
20/03/2018 |
6.29
|
600 | 6.22 | 6.29 | 6.29 | 0 | 0 | 0 | |
19/03/2018 |
6.22
|
1,800 | 5.78 | 6.29 | 6.22 | 0 | 0 | 0 | |
16/03/2018 |
5.78
|
200 | 6.22 | 6.66 | 5.78 | 0 | 0 | 0 | |
15/03/2018 |
6.22
|
200 | 6.88 | 6.88 | 6.22 | 0 | 0 | 0 | |
14/03/2018 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
13/03/2018 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
12/03/2018 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
09/03/2018 |
6.88
|
1,000 | 6.29 | 6.88 | 6.88 | 0 | 0 | 0 | |
08/03/2018 |
6.29
|
1,800 | 6.22 | 6.29 | 6.29 | 0 | 0 | 0 | |
07/03/2018 |
6.22
|
1,500 | 6.07 | 6.22 | 6.00 | 0 | 1,200 | -0.0 | |
06/03/2018 |
6.07
|
100 | 6.36 | 6.36 | 6.07 | 0 | 0 | 0 | |
05/03/2018 |
6.36
|
100 | 6.22 | 6.36 | 6.36 | 0 | 0 | 0 | |
02/03/2018 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
01/03/2018 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
28/02/2018 |
6.22
|
200 | 5.93 | 6.22 | 6.07 | 0 | 0 | 0 | |
27/02/2018 |
5.93
|
3,000 | 6.14 | 6.14 | 5.93 | 0 | 0 | 0 | |
26/02/2018 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
23/02/2018 |
6.14
|
650 | 6.07 | 6.22 | 6.14 | 0 | 0 | 0 | |
22/02/2018 |
6.07
|
300 | 6.22 | 6.22 | 6.07 | 0 | 0 | 0 | |
21/02/2018 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
13/02/2018 |
6.22
|
50 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
12/02/2018 |
6.22
|
5,200 | 5.85 | 6.22 | 5.93 | 0 | 0 | 0 | |
09/02/2018 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
08/02/2018 |
5.85
|
12,800 | 6.22 | 6.22 | 5.85 | 0 | 0 | 0 | |
07/02/2018 |
6.22
|
16,200 | 5.85 | 6.22 | 5.85 | 0 | 0 | 0 | |
06/02/2018 |
5.85
|
7,400 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
05/02/2018 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
02/02/2018 |
5.85
|
800 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
01/02/2018 |
5.85
|
3,700 | 6.22 | 6.22 | 5.85 | 0 | 0 | 0 | |
31/01/2018 |
6.22
|
500 | 6.36 | 6.36 | 6.22 | 0 | 0 | 0 | |
30/01/2018 |
6.36
|
30 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
29/01/2018 |
6.36
|
1,300 | 6.36 | 6.51 | 6.36 | 0 | 100 | -0.0 | |
26/01/2018 |
6.36
|
1,200 | 6.58 | 6.66 | 6.22 | 0 | 0 | 0 | |
25/01/2018 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
24/01/2018 |
6.58
|
570 | 7.02 | 7.02 | 6.58 | 0 | 0 | 0 | |
23/01/2018 |
7.02
|
330 | 6.58 | 7.02 | 6.44 | 0 | 0 | 0 | |
22/01/2018 |
6.58
|
1,100 | 6.44 | 6.58 | 6.44 | 0 | 0 | 0 | |
19/01/2018 |
6.44
|
1,100 | 6.44 | 6.66 | 6.44 | 0 | 0 | 0 | |
18/01/2018 |
6.44
|
1,300 | 6.73 | 6.73 | 6.44 | 0 | 0 | 0 | |
17/01/2018 |
6.73
|
500 | 6.88 | 6.88 | 6.22 | 0 | 300 | -0.0 | |
16/01/2018 |
6.88
|
20 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
15/01/2018 |
6.88
|
100 | 6.58 | 6.88 | 6.88 | 0 | 0 | 0 | |
12/01/2018 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
11/01/2018 |
6.58
|
100 | 6.36 | 6.58 | 6.58 | 0 | 0 | 0 | |
10/01/2018 |
6.36
|
200 | 5.93 | 6.36 | 5.34 | 0 | 0 | 0 | |
09/01/2018 |
5.93
|
870 | 5.93 | 6.51 | 5.93 | 0 | 0 | 0 | |
08/01/2018 |
5.93
|
200 | 6.51 | 6.80 | 5.93 | 0 | 0 | 0 | |
05/01/2018 |
6.51
|
300 | 6.00 | 6.51 | 5.49 | 0 | 0 | 0 | |
04/01/2018 |
6.00
|
200 | 6.29 | 6.29 | 6.00 | 0 | 0 | 0 | |
03/01/2018 |
6.29
|
200 | 6.95 | 6.95 | 6.29 | 0 | 0 | 0 | |
02/01/2018 |
6.95
|
20 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
29/12/2017 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
28/12/2017 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
27/12/2017 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
26/12/2017 |
6.95
|
600 | 7.17 | 7.17 | 6.95 | 0 | 0 | 0 | |
25/12/2017 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
22/12/2017 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
21/12/2017 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
20/12/2017 |
7.17
|
3,420 | 6.80 | 7.17 | 6.14 | 0 | 0 | 0 | |
19/12/2017 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
18/12/2017 |
6.80
|
300 | 6.22 | 6.80 | 6.44 | 0 | 0 | 0 | |
15/12/2017 |
6.22
|
300 | 6.58 | 6.58 | 6.22 | 0 | 300 | -0.0 | |
14/12/2017 |
6.58
|
1,000 | 6.51 | 6.58 | 5.93 | 0 | 0 | 0 | |
13/12/2017 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
12/12/2017 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
11/12/2017 |
6.51
|
600 | 7.17 | 7.17 | 6.51 | 0 | 0 | 0 | |
08/12/2017 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
07/12/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/38 (Volume + 38%, Ratio=0.38) Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12) | |||||||||
07/12/2017 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
06/12/2017 |
7.17
|
1,700 | 7.22 | 7.22 | 7.17 | 0 | 0 | 0 | |
05/12/2017 |
7.22
|
21,200 | 6.88 | 7.22 | 6.78 | 0 | 0 | 0 | |
04/12/2017 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
01/12/2017 |
6.88
|
6,320 | 7.17 | 7.17 | 6.83 | 0 | 0 | 0 | |
30/11/2017 |
7.17
|
25,200 | 7.12 | 7.56 | 7.17 | 200 | 0 | 0.0 |